stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211400,179939276690,9080,9080,9080,9080,179277
20250204,211300,179939276690,9080,9080,9080,9080,0
20250204,211200,179939276690,9080,9080,9080,9080,0
20250204,211100,179939276690,9080,9080,9080,9080,0
20250204,211000,179939276690,9080,9080,9080,9080,0
20250204,210900,179939276690,9080,9080,9080,9080,0
20250204,210800,179939276690,9080,9080,9080,9080,0
20250204,210700,179939276690,9080,9080,9080,9080,0
20250204,210600,179939276690,9080,9080,9080,9080,0
20250204,210500,179939276690,9080,9080,9080,9080,0
20250204,210400,179939276690,9080,9080,9080,9080,0
20250204,210300,179939276690,9080,9080,9080,9080,0
20250204,210200,179939276690,9080,9080,9080,9080,0
20250204,210100,179939276690,9080,9080,9080,9080,0
20250204,210000,179939276690,9080,9080,9080,9080,0
20250204,205900,179939276690,9080,9080,9080,9080,0
20250204,205800,179939276690,9080,9080,9080,9080,0
20250204,205700,179939276690,9080,9080,9080,9080,0
20250204,205600,179939276690,9080,9080,9080,9080,0
20250204,205500,179939276690,9080,9080,9080,9080,0
20250204,205400,179939276690,9080,9080,9080,9080,0
20250204,205300,179939276690,9080,9080,9080,9080,0
20250204,205200,179939276690,9080,9080,9080,9080,0
20250204,205100,179939276690,9080,9080,9080,9080,0
20250204,205000,179939276690,9080,9080,9080,9080,0
20250204,204900,179939276690,9080,9080,9080,9080,0
20250204,204800,179939276690,9080,9080,9080,9080,0
20250204,204700,179939276690,9080,9080,9080,9080,0
20250204,204600,179939276690,9080,9080,9080,9080,0
20250204,204500,179939276690,9080,9080,9080,9080,0
20250204,204400,179939276690,9080,9080,9080,9080,179277
20250204,204300,179939276690,9080,9080,9080,9080,0
20250204,204200,179939276690,9080,9080,9080,9080,0
20250204,204100,179939276690,9080,9080,9080,9080,0
20250204,204000,179939276690,9080,9080,9080,9080,0
20250204,203900,179939276690,9080,9080,9080,9080,0
20250204,203800,179939276690,9080,9080,9080,9080,0
20250204,203700,179939276690,9080,9080,9080,9080,0
20250204,203600,179939276690,9080,9080,9080,9080,0
20250204,203500,179939276690,9080,9080,9080,9080,0
20250204,203400,179939276690,9080,9080,9080,9080,0
20250204,203300,179939276690,9080,9080,9080,9080,0
20250204,203200,179939276690,9080,9080,9080,9080,0
20250204,203100,179939276690,9080,9080,9080,9080,0
20250204,203000,179939276690,9080,9080,9080,9080,0
20250204,202900,179939276690,9080,9080,9080,9080,0
20250204,202800,179939276690,9080,9080,9080,9080,0
20250204,202700,179939276690,9080,9080,9080,9080,0
20250204,202600,179939276690,9080,9080,9080,9080,0
20250204,202500,179939276690,9080,9080,9080,9080,0
20250204,202400,179939276690,9080,9080,9080,9080,0
20250204,202300,179939276690,9080,9080,9080,9080,0
20250204,202200,179939276690,9080,9080,9080,9080,0
20250204,202100,179939276690,9080,9080,9080,9080,0
20250204,202000,179939276690,9080,9080,9080,9080,0
20250204,201900,179939276690,9080,9080,9080,9080,0
20250204,201800,179939276690,9080,9080,9080,9080,0
20250204,201700,179939276690,9080,9080,9080,9080,0
20250204,201600,179939276690,9080,9080,9080,9080,0
20250204,201500,179939276690,9080,9080,9080,9080,0
20250204,201400,179939276690,9080,9080,9080,9080,179277
20250204,201300,179939276690,9080,9080,9080,9080,0
20250204,201200,179939276690,9080,9080,9080,9080,0
20250204,201100,179939276690,9080,9080,9080,9080,0
20250204,201000,179939276690,9080,9080,9080,9080,0
20250204,200900,179939276690,9080,9080,9080,9080,0
20250204,200800,179939276690,9080,9080,9080,9080,0
20250204,200700,179939276690,9080,9080,9080,9080,0
20250204,200600,179939276690,9080,9080,9080,9080,0
20250204,200500,179939276690,9080,9080,9080,9080,0
20250204,200400,179939276690,9080,9080,9080,9080,0
20250204,200300,179939276690,9080,9080,9080,9080,0
20250204,200200,179939276690,9080,9080,9080,9080,0
20250204,200100,179939276690,9080,9080,9080,9080,0
20250204,200000,179939276690,9080,9080,9080,9080,0
20250204,195900,179939276690,9080,9080,9080,9080,0
20250204,195800,179939276690,9080,9080,9080,9080,0
20250204,195700,179939276690,9080,9080,9080,9080,0
20250204,195600,179939276690,9080,9080,9080,9080,0
20250204,195500,179939276690,9080,9080,9080,9080,0
20250204,195400,179939276690,9080,9080,9080,9080,0
20250204,195300,179939276690,9080,9080,9080,9080,0
20250204,195200,179939276690,9080,9080,9080,9080,0
20250204,195100,179939276690,9080,9080,9080,9080,0
20250204,195000,179939276690,9080,9080,9080,9080,0
20250204,194900,179939276690,9080,9080,9080,9080,0
20250204,194800,179939276690,9080,9080,9080,9080,0
20250204,194700,179939276690,9080,9080,9080,9080,0
20250204,194600,179939276690,9080,9080,9080,9080,0
20250204,194500,179939276690,9080,9080,9080,9080,0
20250204,194400,179939276690,9080,9080,9080,9080,179277
20250204,194300,179939276690,9080,9080,9080,9080,0
20250204,194200,179939276690,9080,9080,9080,9080,0
20250204,194100,179939276690,9080,9080,9080,9080,0
20250204,194000,179939276690,9080,9080,9080,9080,0
20250204,193900,179939276690,9080,9080,9080,9080,0
20250204,193800,179939276690,9080,9080,9080,9080,0
20250204,193700,179939276690,9080,9080,9080,9080,0
20250204,193600,179939276690,9080,9080,9080,9080,0
20250204,193500,179939276690,9080,9080,9080,9080,0
20250204,193400,179939276690,9080,9080,9080,9080,0
20250204,193300,179939276690,9080,9080,9080,9080,0
20250204,193200,179939276690,9080,9080,9080,9080,0
20250204,193100,179939276690,9080,9080,9080,9080,0
20250204,193000,179939276690,9080,9080,9080,9080,0
20250204,192900,179939276690,9080,9080,9080,9080,0
20250204,192800,179939276690,9080,9080,9080,9080,0
20250204,192700,179939276690,9080,9080,9080,9080,0
20250204,192600,179939276690,9080,9080,9080,9080,0
20250204,192500,179939276690,9080,9080,9080,9080,0
20250204,192400,179939276690,9080,9080,9080,9080,0
20250204,192300,179939276690,9080,9080,9080,9080,0
20250204,192200,179939276690,9080,9080,9080,9080,0
20250204,192100,179939276690,9080,9080,9080,9080,0
20250204,192000,179939276690,9080,9080,9080,9080,0
20250204,191900,179939276690,9080,9080,9080,9080,0
20250204,191800,179939276690,9080,9080,9080,9080,0
20250204,191700,179939276690,9080,9080,9080,9080,0
20250204,191600,179939276690,9080,9080,9080,9080,0
20250204,191500,179939276690,9080,9080,9080,9080,0
20250204,191400,179939276690,9080,9080,9080,9080,179277
20250204,191300,179939276690,9080,9080,9080,9080,0
20250204,191200,179939276690,9080,9080,9080,9080,0
20250204,191100,179939276690,9080,9080,9080,9080,0
20250204,191000,179939276690,9080,9080,9080,9080,0
20250204,190900,179939276690,9080,9080,9080,9080,0
20250204,190800,179939276690,9080,9080,9080,9080,0
20250204,190700,179939276690,9080,9080,9080,9080,0
20250204,190600,179939276690,9080,9080,9080,9080,0
20250204,190500,179939276690,9080,9080,9080,9080,0
20250204,190400,179939276690,9080,9080,9080,9080,0
20250204,190300,179939276690,9080,9080,9080,9080,0
20250204,190200,179939276690,9080,9080,9080,9080,0
20250204,190100,179939276690,9080,9080,9080,9080,0
20250204,190000,179939276690,9080,9080,9080,9080,0
20250204,185900,179939276690,9080,9080,9080,9080,0
20250204,185800,179939276690,9080,9080,9080,9080,0
20250204,185700,179939276690,9080,9080,9080,9080,0
20250204,185600,179939276690,9080,9080,9080,9080,0
20250204,185500,179939276690,9080,9080,9080,9080,0
20250204,185400,179939276690,9080,9080,9080,9080,0
20250204,185300,179939276690,9080,9080,9080,9080,0
20250204,185200,179939276690,9080,9080,9080,9080,0
20250204,185100,179939276690,9080,9080,9080,9080,0
20250204,185000,179939276690,9080,9080,9080,9080,0
20250204,184900,179939276690,9080,9080,9080,9080,0
20250204,184800,179939276690,9080,9080,9080,9080,0
20250204,184700,179939276690,9080,9080,9080,9080,0
20250204,184600,179939276690,9080,9080,9080,9080,0
20250204,184500,179939276690,9080,9080,9080,9080,0
20250204,184400,179939276690,9080,9080,9080,9080,179277
20250204,184300,179939276690,9080,9080,9080,9080,0
20250204,184200,179939276690,9080,9080,9080,9080,0
20250204,184100,179939276690,9080,9080,9080,9080,0
20250204,184000,179939276690,9080,9080,9080,9080,0
20250204,183900,179939276690,9080,9080,9080,9080,0
20250204,183800,179939276690,9080,9080,9080,9080,0
20250204,183700,179939276690,9080,9080,9080,9080,0
20250204,183600,179939276690,9080,9080,9080,9080,0
20250204,183500,179939276690,9080,9080,9080,9080,0
20250204,183400,179939276690,9080,9080,9080,9080,0
20250204,183300,179939276690,9080,9080,9080,9080,0
20250204,183200,179939276690,9080,9080,9080,9080,0
20250204,183100,179939276690,9080,9080,9080,9080,0
20250204,183000,179939276690,9080,9080,9080,9080,0
20250204,182900,179939276690,9080,9080,9080,9080,0
20250204,182800,179939276690,9080,9080,9080,9080,0
20250204,182700,179939276690,9080,9080,9080,9080,0
20250204,182600,179939276690,9080,9080,9080,9080,0
20250204,182500,179939276690,9080,9080,9080,9080,0
20250204,182400,179939276690,9080,9080,9080,9080,0
20250204,182300,179939276690,9080,9080,9080,9080,0
20250204,182200,179939276690,9080,9080,9080,9080,0
20250204,182100,179939276690,9080,9080,9080,9080,0
20250204,182000,179939276690,9080,9080,9080,9080,0
20250204,181900,179939276690,9080,9080,9080,9080,0
20250204,181800,179939276690,9080,9080,9080,9080,0
20250204,181700,179939276690,9080,9080,9080,9080,0
20250204,181600,179939276690,9080,9080,9080,9080,0
20250204,181500,179939276690,9080,9080,9080,9080,0
20250204,181400,179939276690,9080,9080,9080,9080,179277
20250204,181300,179939276690,9080,9080,9080,9080,0
20250204,181200,179939276690,9080,9080,9080,9080,0
20250204,181100,179939276690,9080,9080,9080,9080,0
20250204,181000,179939276690,9080,9080,9080,9080,0
20250204,180900,179939276690,9080,9080,9080,9080,0
20250204,180800,179939276690,9080,9080,9080,9080,0
20250204,180700,179939276690,9080,9080,9080,9080,0
20250204,180600,179939276690,9080,9080,9080,9080,0
20250204,180500,179939276690,9080,9080,9080,9080,0
20250204,180400,179939276690,9080,9080,9080,9080,0
20250204,180300,179939276690,9080,9080,9080,9080,0
20250204,180200,179939276690,9080,9080,9080,9080,0
20250204,180100,179939276690,9080,9080,9080,9080,0
20250204,180000,179939276690,9080,9080,9080,9080,0
20250204,175900,179939276690,9080,9080,9080,9080,0
20250204,175800,179939276690,9080,9080,9080,9080,0
20250204,175700,179939276690,9080,9080,9080,9080,0
20250204,175600,179939276690,9080,9080,9080,9080,0
20250204,175500,179939276690,9080,9080,9080,9080,0
20250204,175400,179939276690,9080,9080,9080,9080,0
20250204,175300,179939276690,9080,9080,9080,9080,0
20250204,175200,179939276690,9080,9080,9080,9080,0
20250204,175100,179939276690,9080,9080,9080,9080,0
20250204,175000,179939276690,9080,9080,9080,9080,0
20250204,174900,179939276690,9080,9080,9080,9080,0
20250204,174800,179939276690,9080,9080,9080,9080,0
20250204,174700,179939276690,9080,9080,9080,9080,0
20250204,174600,179939276690,9080,9080,9080,9080,0
20250204,174500,179939276690,9080,9080,9080,9080,0
20250204,174400,179939276690,9080,9080,9080,9080,179277
20250204,174300,179939276690,9080,9080,9080,9080,0
20250204,174200,179939276690,9080,9080,9080,9080,0
20250204,174100,179939276690,9080,9080,9080,9080,0
20250204,174000,179939276690,9080,9080,9080,9080,0
20250204,173900,179939276690,9080,9080,9080,9080,0
20250204,173800,179939276690,9080,9080,9080,9080,0
20250204,173700,179939276690,9080,9080,9080,9080,0
20250204,173600,179939276690,9080,9080,9080,9080,0
20250204,173500,179939276690,9080,9080,9080,9080,0
20250204,173400,179939276690,9080,9080,9080,9080,0
20250204,173300,179939276690,9080,9080,9080,9080,0
20250204,173200,179939276690,9080,9080,9080,9080,0
20250204,173100,179939276690,9080,9080,9080,9080,0
20250204,173000,179939276690,9080,9080,9080,9080,0
20250204,172900,179939276690,9080,9080,9080,9080,0
20250204,172800,179939276690,9080,9080,9080,9080,0
20250204,172700,179939276690,9080,9080,9080,9080,0
20250204,172600,179939276690,9080,9080,9080,9080,0
20250204,172500,179939276690,9080,9080,9080,9080,0
20250204,172400,179939276690,9080,9080,9080,9080,0
20250204,172300,179939276690,9080,9080,9080,9080,0
20250204,172200,179939276690,9080,9080,9080,9080,0
20250204,172100,179939276690,9080,9080,9080,9080,0
20250204,172000,179939276690,9080,9080,9080,9080,0
20250204,171900,179939276690,9080,9080,9080,9080,0
20250204,171800,179939276690,9080,9080,9080,9080,0
20250204,171700,179939276690,9080,9080,9080,9080,0
20250204,171600,179939276690,9080,9080,9080,9080,0
20250204,171500,179939276690,9080,9080,9080,9080,0
20250204,171400,179939276690,9080,9080,9080,9080,179277
20250204,171300,179939276690,9080,9080,9080,9080,0
20250204,171200,179939276690,9080,9080,9080,9080,0
20250204,171100,179939276690,9080,9080,9080,9080,0
20250204,171000,179939276690,9080,9080,9080,9080,0
20250204,170900,179939276690,9080,9080,9080,9080,0
20250204,170800,179939276690,9080,9080,9080,9080,0
20250204,170700,179939276690,9080,9080,9080,9080,0
20250204,170600,179939276690,9080,9080,9080,9080,0
20250204,170500,179939276690,9080,9080,9080,9080,0
20250204,170400,179939276690,9080,9080,9080,9080,0
20250204,170300,179939276690,9080,9080,9080,9080,0
20250204,170200,179939276690,9080,9080,9080,9080,0
20250204,170100,179939276690,9080,9080,9080,9080,0
20250204,170000,179939276690,9080,9080,9080,9080,0
20250204,165900,179939276690,9080,9080,9080,9080,0
20250204,165800,179939276690,9080,9080,9080,9080,0
20250204,165700,179939276690,9080,9080,9080,9080,0
20250204,165600,179939276690,9080,9080,9080,9080,0
20250204,165500,179939276690,9080,9080,9080,9080,0
20250204,165400,179939276690,9080,9080,9080,9080,0
20250204,165300,179939276690,9080,9080,9080,9080,0
20250204,165200,179939276690,9080,9080,9080,9080,0
20250204,165100,179939276690,9080,9080,9080,9080,0
20250204,165000,179939276690,9080,9080,9080,9080,0
20250204,164900,179939276690,9080,9080,9080,9080,0
20250204,164800,179939276690,9080,9080,9080,9080,0
20250204,164700,179939276690,9080,9080,9080,9080,0
20250204,164600,179939276690,9080,9080,9080,9080,0
20250204,164500,179939276690,9080,9080,9080,9080,0
20250204,164400,179939276690,9080,9080,9080,9080,179277
20250204,164300,179939276690,9080,9080,9080,9080,0
20250204,164200,179939276690,9080,9080,9080,9080,0
20250204,164100,179939276690,9080,9080,9080,9080,0
20250204,164000,179939276690,9080,9080,9080,9080,0
20250204,163900,179939276690,9080,9080,9080,9080,0
20250204,163800,179939276690,9080,9080,9080,9080,0
20250204,163700,179939276690,9080,9080,9080,9080,0
20250204,163600,179939276690,9080,9080,9080,9080,0
20250204,163500,179939276690,9080,9080,9080,9080,0
20250204,163400,179939276690,9080,9080,9080,9080,0
20250204,163300,179939276690,9080,9080,9080,9080,0
20250204,163200,179939276690,9080,9080,9080,9080,0
20250204,163100,179939276690,9080,9080,9080,9080,0
20250204,163000,179939276690,9080,9080,9080,9080,0
20250204,162900,179939276690,9080,9080,9080,9080,0
20250204,162800,179939276690,9080,9080,9080,9080,0
20250204,162700,179939276690,9080,9080,9080,9080,0
20250204,162600,179939276690,9080,9080,9080,9080,0
20250204,162500,179939276690,9080,9080,9080,9080,0
20250204,162400,179939276690,9080,9080,9080,9080,0
20250204,162300,179939276690,9080,9080,9080,9080,0
20250204,162200,179939276690,9080,9080,9080,9080,0
20250204,162100,179939276690,9080,9080,9080,9080,0
20250204,162000,179939276690,9080,9080,9080,9080,0
20250204,161900,179939276690,9080,9080,9080,9080,0
20250204,161800,179939276690,9080,9080,9080,9080,0
20250204,161700,179939276690,9080,9080,9080,9080,0
20250204,161600,179939276690,9080,9080,9080,9080,0
20250204,161500,179939276690,9080,9080,9080,9080,0
20250204,161400,179939276690,9080,9080,9080,9080,179277
20250204,161300,179939276690,9080,9080,9080,9080,0
20250204,161200,179939276690,9080,9080,9080,9080,0
20250204,161100,179939276690,9080,9080,9080,9080,0
20250204,161000,179939276690,9080,9080,9080,9080,0
20250204,160900,179939276690,9080,9080,9080,9080,0
20250204,160800,179939276690,9080,9080,9080,9080,0
20250204,160700,179939276690,9080,9080,9080,9080,0
20250204,160600,179939276690,9080,9080,9080,9080,0
20250204,160500,179939276690,9080,9080,9080,9080,0
20250204,160400,179939276690,9080,9080,9080,9080,0
20250204,160300,179939276690,9080,9080,9080,9080,0
20250204,160200,179939276690,9080,9080,9080,9080,0
20250204,160100,179939276690,9080,9080,9080,9080,0
20250204,160000,179939276690,9080,9080,9080,9080,0
20250204,155900,179939276690,9080,9080,9080,9080,0
20250204,155800,179939276690,9080,9080,9080,9080,0
20250204,155700,179939276690,9080,9080,9080,9080,0
20250204,155600,179939276690,9080,9080,9080,9080,0
20250204,155500,179939276690,9080,9080,9080,9080,0
20250204,155400,179939276690,9080,9080,9080,9080,0
20250204,155300,179939276690,9080,9080,9080,9080,0
20250204,155200,179939276690,9080,9080,9080,9080,0
20250204,155100,179939276690,9080,9080,9080,9080,0
20250204,155000,179939276690,9080,9080,9080,9080,0
20250204,154900,179939276690,9080,9080,9080,9080,0
20250204,154800,179939276690,9080,9080,9080,9080,0
20250204,154700,179939276690,9080,9080,9080,9080,0
20250204,154600,179939276690,9080,9080,9080,9080,0
20250204,154500,179939276690,9080,9080,9080,9080,0
20250204,154400,179939276690,9080,9080,9080,9080,179277
20250204,154300,179939276690,9080,9080,9080,9080,0
20250204,154200,179939276690,9080,9080,9080,9080,0
20250204,154100,179939276690,9080,9080,9080,9080,0
20250204,154000,179939276690,9080,9080,9080,9080,0
20250204,153900,179939276690,9080,9080,9080,9080,0
20250204,153800,179939276690,9080,9080,9080,9080,0
20250204,153700,179939276690,9080,9080,9080,9080,0
20250204,153600,179939276690,9080,9080,9080,9080,0
20250204,153500,179939276690,9080,9080,9080,9080,0
20250204,153400,179939276690,9080,9080,9080,9080,0
20250204,153300,179939276690,9080,9080,9080,9080,0
20250204,153200,179939276690,9080,9080,9080,9080,0
20250204,153100,179939276690,9080,9080,9080,9080,0
20250204,153000,179939276690,9080,9080,9080,9080,179277
20250204,152900,178311441530,9100,9100,9100,9100,0
20250204,152800,178311441530,9100,9100,9100,9100,0
20250204,152700,178311441530,9100,9100,9100,9100,0
20250204,152600,178311441530,9100,9100,9100,9100,0
20250204,152500,178311441530,9100,9100,9100,9100,0
20250204,152400,178311441530,9100,9100,9100,9100,0
20250204,152300,178311441530,9100,9100,9100,9100,0
20250204,152200,178311441530,9100,9100,9100,9100,0
20250204,152100,178311441530,9100,9100,9100,9100,0
20250204,152000,178311441530,9100,9100,9100,9100,0
20250204,151900,178311441530,9100,9080,9120,9060,69031
20250204,151800,177683663000,9070,9080,9110,9070,48233
20250204,151700,177245339290,9080,9130,9140,9080,61054
20250204,151600,176689742270,9140,9120,9140,9060,84128
20250204,151500,175924302550,9120,9150,9170,9110,65398
20250204,151400,175326206890,9150,9180,9190,9110,85551
20250204,151300,174543510490,9190,9120,9250,9110,208431
20250204,151200,172629241620,9110,9090,9120,9080,22365
20250204,151100,172425725500,9090,9040,9090,9030,18047
20250204,151000,172262220240,9040,9050,9060,9020,15981
20250204,150900,172117780370,9040,9090,9100,9010,61626
20250204,150800,171560545760,9090,9070,9100,9070,14847
20250204,150700,171425641960,9080,9110,9120,9040,45111
20250204,150600,171016633480,9120,9110,9150,9080,89801
20250204,150500,170197999960,9120,9080,9160,9070,122685
20250204,150400,169080124600,9070,9010,9080,9000,26633
20250204,150300,168839131610,9000,9040,9060,9000,27170
20250204,150200,168593645510,9040,9060,9080,9030,65918
20250204,150100,167996458490,9060,9040,9060,9010,18564
20250204,150000,167828683210,9040,9030,9060,9020,67248
20250204,145900,167220413830,9030,8970,9030,8960,24462
20250204,145800,167000289100,8970,8970,8970,8960,6379
20250204,145700,166943093560,8980,8950,8980,8950,5324
20250204,145600,166895370150,8950,8940,8960,8940,4161
20250204,145500,166858147640,8960,8960,8970,8940,6669
20250204,145400,166798456420,8930,8930,8960,8920,15703
20250204,145300,166658093680,8930,8940,8950,8900,30205
20250204,145200,166388541480,8940,8960,8980,8940,12940
20250204,145100,166272678310,8960,8980,8990,8960,7877
20250204,145000,166201999620,8980,8970,9000,8950,4006
20250204,144900,166166017190,8950,8960,8970,8950,8669
20250204,144800,166088388060,8960,8980,8990,8950,17429
20250204,144700,165932163730,8980,8970,9000,8970,6553
20250204,144600,165873258020,8970,9030,9030,8970,26437
20250204,144500,165635518230,9030,8990,9030,8980,17096
20250204,144400,165481395960,8990,8970,8990,8960,14678
20250204,144300,165349743120,8960,9020,9020,8950,45467
20250204,144200,164941008410,9020,9040,9050,9000,46367
20250204,144100,164522342670,9040,9030,9050,9010,49754
20250204,144000,164072990340,9030,8970,9030,8960,40223
20250204,143900,163710660470,8970,9010,9010,8970,39096
20250204,143800,163359184830,9010,9000,9020,8970,54201
20250204,143700,162871310750,9000,8940,9000,8940,19809
20250204,143600,162693500780,8940,8900,8950,8880,13738
20250204,143500,162571060140,8890,8900,8910,8890,11671
20250204,143400,162467203060,8900,8910,8940,8900,12026
20250204,143300,162360052410,8910,8930,8940,8910,8191
20250204,143200,162287008050,8930,8930,8960,8930,6470
20250204,143100,162229185270,8950,8930,8950,8920,9645
20250204,143000,162143071100,8930,8930,8950,8910,13415
20250204,142900,162023325070,8930,8920,8940,8920,8841
20250204,142800,161944367770,8920,8920,8960,8920,19932
20250204,142700,161766133150,8920,8920,8940,8900,13544
20250204,142600,161645363170,8920,8890,8920,8890,25569
20250204,142500,161417690360,8890,8860,8910,8860,19737
20250204,142400,161242171280,8860,8850,8910,8830,30109
20250204,142300,160975043720,8850,8850,8900,8840,33058
20250204,142200,160681761610,8860,8880,8890,8830,18219
20250204,142100,160520576190,8880,8890,8910,8850,22125
20250204,142000,160324348230,8900,8880,8920,8880,13954
20250204,141900,160200211260,8880,8870,8910,8860,17383
20250204,141800,160045866670,8880,8850,8890,8830,36691
20250204,141700,159721054610,8830,8890,8920,8830,41763
20250204,141600,159350867450,8890,8900,8930,8880,18801
20250204,141500,159183631010,8900,8970,9000,8900,26142
20250204,141400,158949978160,8970,8980,9010,8960,19800
20250204,141300,158772032760,8980,8970,9010,8970,18921
20250204,141200,158601894140,8970,9000,9000,8970,13433
20250204,141100,158481284190,9000,8990,9000,8970,33390
20250204,141000,158181254130,8990,8970,9000,8950,21978
20250204,140900,157983918420,8970,8910,8970,8890,31812
20250204,140800,157699895120,8910,8910,8940,8900,28369
20250204,140700,157446904940,8900,8840,8920,8820,50150
20250204,140600,157002159910,8840,8960,8960,8810,110223
20250204,140500,156024097200,8960,8980,8980,8950,10449
20250204,140400,155930448790,8950,9030,9030,8940,53432
20250204,140300,155450339450,9020,9020,9050,9010,34087
20250204,140200,155142537730,9020,9000,9020,8990,27560
20250204,140100,154894305610,8990,8980,9000,8970,5694
20250204,140000,154843146530,8980,8990,8990,8970,6959
20250204,135900,154780659820,8980,8970,9020,8960,18488
20250204,135800,154614383210,8970,8940,8970,8930,9476
20250204,135700,154529617360,8940,8950,8960,8940,9069
20250204,135600,154448466290,8950,8910,8960,8910,10206
20250204,135500,154357248480,8910,8970,8980,8910,32135
20250204,135400,154069848470,8970,8980,8990,8970,7396
20250204,135300,154003493820,8970,8980,8990,8940,23292
20250204,135200,153795043900,8990,9010,9020,8970,34700
20250204,135100,153482979900,9020,8990,9040,8990,14879
20250204,135000,153348795820,8990,9010,9010,8990,8480
20250204,134900,153272502830,9010,8990,9010,8990,6126
20250204,134800,153217363550,8990,9020,9030,8980,41037
20250204,134700,152847957460,9020,8990,9030,8990,18987
20250204,134600,152676818620,8990,9000,9000,8980,11847
20250204,134500,152570307340,9000,8980,9010,8970,15132
20250204,134400,152434277200,8980,8950,8980,8950,14631
20250204,134300,152303223060,8960,8960,8990,8950,13537
20250204,134200,152181896990,8960,9000,9010,8960,22485
20250204,134100,151979953750,9010,9000,9010,8990,8067
20250204,134000,151907348790,8990,8980,8990,8960,11539
20250204,133900,151803719430,8990,9000,9000,8950,29713
20250204,133800,151537069300,9000,8990,9010,8980,11100
20250204,133700,151437162040,8990,9000,9020,8980,26768
20250204,133600,151196373170,9010,8990,9020,8970,28863
20250204,133500,150936448540,8990,8990,8990,8960,19303
20250204,133400,150763288910,8980,8970,8990,8970,11176
20250204,133300,150662935540,8960,8990,9020,8960,57221
20250204,133200,150148435370,8990,8970,8990,8970,17757
20250204,133100,149989006450,8970,8960,8970,8950,10375
20250204,133000,149896009360,8960,8980,8980,8940,35182
20250204,132900,149580880060,8970,8920,8980,8920,14899
20250204,132800,149447350040,8920,8940,8950,8910,13819
20250204,132700,149323970180,8940,8970,8970,8930,21473
20250204,132600,149131765490,8960,8940,8970,8930,37128
20250204,132500,148799474800,8940,8900,8940,8870,38997
20250204,132400,148452492250,8880,8940,8950,8880,70964
20250204,132300,147819958930,8940,8930,8960,8920,28427
20250204,132200,147565771980,8930,8920,8960,8920,48481
20250204,132100,147132518680,8930,8910,8940,8890,63754
20250204,132000,146564084310,8910,9000,9020,8910,126478
20250204,131900,145433355520,9000,8990,9050,8980,58617
20250204,131800,144905400650,8980,9040,9050,8970,68465
20250204,131700,144287623180,9040,9070,9080,8960,154036
20250204,131600,142898159420,9070,9130,9140,9050,115756
20250204,131500,141846690040,9140,9150,9150,9140,7092
20250204,131400,141781856910,9150,9170,9170,9140,9004
20250204,131300,141699432160,9160,9150,9170,9130,7286
20250204,131200,141632794840,9150,9160,9170,9120,36386
20250204,131100,141300130250,9170,9180,9190,9160,10887
20250204,131000,141200322660,9180,9190,9200,9180,3515
20250204,130900,141168022920,9190,9170,9190,9170,4427
20250204,130800,141127405710,9170,9180,9180,9160,6254
20250204,130700,141070060840,9180,9180,9190,9170,7848
20250204,130600,140998019290,9190,9180,9200,9150,17819
20250204,130500,140834624840,9180,9200,9200,9170,9090
20250204,130400,140751154090,9200,9220,9220,9180,12417
20250204,130300,140636929320,9210,9210,9220,9200,5492
20250204,130200,140586362700,9210,9190,9220,9190,9523
20250204,130100,140498744900,9190,9180,9200,9170,6622
20250204,130000,140437920060,9180,9210,9210,9180,9660
20250204,125900,140349178930,9200,9230,9230,9180,16198
20250204,125800,140200069010,9220,9210,9240,9200,18298
20250204,125700,140031315610,9210,9210,9220,9200,4150
20250204,125600,139993078860,9210,9220,9230,9200,7752
20250204,125500,139921691030,9220,9190,9220,9190,6972
20250204,125400,139857490540,9190,9230,9240,9190,28373
20250204,125300,139595733620,9230,9180,9240,9180,27898
20250204,125200,139338559960,9180,9170,9190,9170,4806
20250204,125100,139294441100,9170,9170,9180,9170,5096
20250204,125000,139247690620,9170,9160,9180,9160,3490
20250204,124900,139215688230,9160,9180,9190,9160,11005
20250204,124800,139114733410,9190,9190,9200,9180,2737
20250204,124700,139089584880,9180,9180,9190,9180,2917
20250204,124600,139062792500,9190,9210,9210,9180,15191
20250204,124500,138923051950,9210,9180,9210,9170,8624
20250204,124400,138843801200,9190,9190,9190,9180,3297
20250204,124300,138813525180,9190,9190,9190,9170,3408
20250204,124200,138782238680,9180,9180,9190,9180,3657
20250204,124100,138748665950,9180,9200,9200,9170,9113
20250204,124000,138664979110,9190,9190,9200,9190,1568
20250204,123900,138650562140,9190,9200,9200,9180,16451
20250204,123800,138499407110,9200,9210,9210,9190,6170
20250204,123700,138442627840,9200,9190,9210,9190,4213
20250204,123600,138403878740,9190,9170,9190,9160,6984
20250204,123500,138339788500,9180,9210,9220,9180,19113
20250204,123400,138164057340,9210,9210,9230,9200,21714
20250204,123300,137964003530,9210,9200,9210,9190,16246
20250204,123200,137814504830,9200,9160,9210,9160,29102
20250204,123100,137547047790,9160,9160,9160,9150,3170
20250204,123000,137518016690,9160,9150,9160,9150,4122
20250204,122900,137480284980,9150,9150,9160,9150,3211
20250204,122800,137450890560,9150,9150,9160,9140,4694
20250204,122700,137407934850,9160,9170,9170,9140,14207
20250204,122600,137277861520,9170,9160,9180,9150,23171
20250204,122500,137065475760,9160,9150,9160,9150,8116
20250204,122400,136991152140,9150,9150,9160,9140,9173
20250204,122300,136907212300,9160,9150,9160,9130,8457
20250204,122200,136829856220,9150,9110,9150,9100,11864
20250204,122100,136721574950,9110,9130,9140,9100,19313
20250204,122000,136545438220,9130,9130,9150,9130,11407
20250204,121900,136441208330,9140,9130,9140,9120,15720
20250204,121800,136297666410,9130,9120,9130,9100,17675
20250204,121700,136136575720,9110,9120,9130,9100,53652
20250204,121600,135647886100,9130,9140,9150,9110,19851
20250204,121500,135466661500,9140,9140,9150,9110,29042
20250204,121400,135201712220,9150,9130,9170,9120,42403
20250204,121300,134813758670,9130,9160,9160,9110,51921
20250204,121200,134339549810,9160,9260,9270,9100,215333
20250204,121100,132365517350,9260,9250,9260,9240,7984
20250204,121000,132291648300,9240,9250,9260,9240,10592
20250204,120900,132193713740,9250,9290,9290,9240,28614
20250204,120800,131928805750,9290,9290,9300,9280,14176
20250204,120700,131797044720,9300,9310,9310,9280,7445
20250204,120600,131727863890,9310,9290,9320,9280,8748
20250204,120500,131646498640,9280,9290,9300,9280,8777
20250204,120400,131564931820,9290,9270,9290,9270,3703
20250204,120300,131530569270,9270,9270,9280,9260,2822
20250204,120200,131504408620,9270,9260,9280,9250,2001
20250204,120100,131485875260,9260,9280,9280,9250,15412
20250204,120000,131343169570,9270,9280,9280,9270,2055
20250204,115900,131324116640,9270,9270,9290,9270,5583
20250204,115800,131272321580,9270,9280,9280,9270,2830
20250204,115700,131246076640,9280,9260,9280,9260,4679
20250204,115600,131202710320,9260,9260,9260,9250,3178
20250204,115500,131173293360,9260,9260,9280,9250,11965
20250204,115400,131062505660,9280,9290,9290,9260,6047
20250204,115300,131006428740,9290,9270,9290,9270,2714
20250204,115200,130981235150,9270,9270,9280,9260,4790
20250204,115100,130936845510,9270,9270,9280,9250,5061
20250204,115000,130889970390,9260,9280,9290,9260,5778
20250204,114900,130836399270,9290,9300,9300,9270,5024
20250204,114800,130789766120,9290,9300,9300,9280,8930
20250204,114700,130706782980,9290,9310,9310,9280,8291
20250204,114600,130629677320,9310,9300,9320,9280,11364
20250204,114500,130523946950,9300,9270,9300,9250,14493
20250204,114400,130389620470,9270,9270,9270,9260,6101
20250204,114300,130333107650,9270,9280,9280,9270,6595
20250204,114200,130271956140,9270,9280,9290,9270,7561
20250204,114100,130201791400,9280,9290,9290,9270,6185
20250204,114000,130144391490,9290,9300,9310,9290,19018
20250204,113900,129967503520,9300,9270,9300,9260,6857
20250204,113800,129903832510,9270,9270,9290,9250,9375
20250204,113700,129816881240,9270,9250,9270,9250,5834
20250204,113600,129762865220,9250,9240,9250,9240,7154
20250204,113500,129696734160,9240,9250,9260,9240,5464
20250204,113400,129646241520,9260,9250,9270,9250,11354
20250204,113300,129541174290,9250,9260,9260,9230,23280
20250204,113200,129326081370,9260,9260,9270,9250,12672
20250204,113100,129208788490,9260,9280,9280,9260,15231
20250204,113000,129067634740,9270,9290,9290,9270,3201
20250204,112900,129037939650,9280,9280,9290,9270,7988
20250204,112800,128963864420,9280,9270,9280,9260,8494
20250204,112700,128885114870,9270,9280,9290,9270,4913
20250204,112600,128839558270,9280,9280,9290,9280,7395
20250204,112500,128770907500,9290,9280,9320,9280,19972
20250204,112400,128585249210,9280,9280,9290,9270,5642
20250204,112300,128532906060,9280,9330,9330,9270,23182
20250204,112200,128317288800,9330,9340,9350,9320,5639
20250204,112100,128264653690,9350,9330,9350,9320,14679
20250204,112000,128127584200,9330,9340,9340,9320,14719
20250204,111900,127990262090,9350,9350,9350,9320,15331
20250204,111800,127847108970,9350,9340,9360,9330,21011
20250204,111700,127650744270,9340,9310,9340,9310,27209
20250204,111600,127396974600,9320,9300,9320,9300,10786
20250204,111500,127296591400,9310,9320,9320,9300,22388
20250204,111400,127088201690,9310,9310,9320,9300,23541
20250204,111300,126868960590,9310,9260,9320,9260,30993
20250204,111200,126580855680,9270,9280,9300,9250,21786
20250204,111100,126378622080,9280,9230,9290,9230,29630
20250204,111000,126104040890,9240,9240,9250,9220,18291
20250204,110900,125935195500,9240,9230,9250,9230,16681
20250204,110800,125781133090,9230,9220,9250,9200,50067
20250204,110700,125319713870,9230,9230,9280,9210,56593
20250204,110600,124796548020,9230,9280,9290,9180,185491
20250204,110500,123084475890,9280,9300,9320,9280,45404
20250204,110400,122662402660,9300,9360,9360,9290,72273
20250204,110300,121989091800,9350,9350,9360,9340,10649
20250204,110200,121889533440,9340,9350,9360,9330,34828
20250204,110100,121564226370,9350,9350,9360,9330,18111
20250204,110000,121394918870,9350,9310,9360,9310,44382
20250204,105900,120980678990,9310,9320,9320,9300,14827
20250204,105800,120842624650,9320,9310,9340,9300,30355
20250204,105700,120559911160,9320,9340,9340,9310,21361
20250204,105600,120360790750,9330,9320,9350,9310,23453
20250204,105500,120141973350,9320,9340,9340,9320,11228
20250204,105400,120037187580,9340,9350,9360,9320,22537
20250204,105300,119826754380,9360,9330,9360,9320,25672
20250204,105200,119586957660,9330,9340,9350,9320,17953
20250204,105100,119419356020,9340,9350,9350,9320,14954
20250204,105000,119279737660,9350,9320,9350,9310,27774
20250204,104900,119020629090,9320,9350,9370,9280,156348
20250204,104800,117563741370,9350,9340,9370,9330,33702
20250204,104700,117248690350,9340,9360,9370,9320,56738
20250204,104600,116718924300,9360,9340,9380,9330,36898
20250204,104500,116373832580,9350,9350,9370,9330,110171
20250204,104400,115344352100,9350,9390,9390,9340,92347
20250204,104300,114479950230,9390,9440,9440,9390,43079
20250204,104200,114074290700,9440,9410,9440,9380,67493
20250204,104100,113439271920,9400,9420,9420,9390,40948
20250204,104000,113054228060,9410,9410,9420,9360,73861
20250204,103900,112360721130,9410,9440,9450,9380,100914
20250204,103800,111410864350,9450,9380,9460,9350,154469
20250204,103700,109958742970,9380,9330,9410,9320,189755
20250204,103600,108178700940,9320,9380,9410,9310,250389
20250204,103500,105839366740,9390,9490,9490,9330,801338
20250204,103400,98242920520,9490,9490,9490,9490,8460
20250204,103300,98162635120,9490,9490,9490,9490,2817
20250204,103200,98135901790,9490,9490,9490,9490,545
20250204,103100,98130729740,9490,9490,9490,9490,2996
20250204,103000,98102297700,9490,9490,9490,9490,1102
20250204,102900,98091839720,9490,9490,9490,9490,1045
20250204,102800,98081922670,9490,9490,9490,9490,2172
20250204,102700,98061310390,9490,9490,9490,9490,1588
20250204,102600,98046240270,9490,9490,9490,9490,3048
20250204,102500,98017314750,9490,9490,9490,9490,6858
20250204,102400,97952232330,9490,9490,9490,9490,4240
20250204,102300,97911994730,9490,9490,9490,9490,2606
20250204,102200,97887263790,9490,9490,9490,9490,7163
20250204,102100,97819286920,9490,9490,9490,9490,7622
20250204,102000,97746954140,9490,9490,9490,9490,3359
20250204,101900,97715077230,9490,9490,9490,9490,19663
20250204,101800,97528475360,9490,9490,9490,9490,5015
20250204,101700,97480883010,9490,9490,9490,9490,1200
20250204,101600,97469495010,9490,9490,9490,9490,8623
20250204,101500,97387662740,9490,9490,9490,9490,12573
20250204,101400,97268344970,9490,9490,9490,9490,5916
20250204,101300,97212202130,9490,9490,9490,9490,1833
20250204,101200,97194806960,9490,9490,9490,9490,3349
20250204,101100,97163024950,9490,9490,9490,9490,3424
20250204,101000,97130531190,9490,9490,9490,9490,5309
20250204,100900,97080148780,9490,9490,9490,9490,9242
20250204,100800,96992442200,9490,9490,9490,9490,1572
20250204,100700,96977523920,9490,9490,9490,9490,2660
20250204,100600,96952280520,9490,9490,9490,9490,6530
20250204,100500,96890310820,9490,9490,9490,9490,14127
20250204,100400,96756245590,9490,9490,9490,9490,3977
20250204,100300,96718503860,9490,9490,9490,9490,3257
20250204,100200,96687594930,9490,9490,9490,9490,2717
20250204,100100,96661810600,9490,9490,9490,9490,4264
20250204,100000,96621345240,9490,9490,9490,9490,6176
20250204,095900,96562735000,9490,9490,9490,9490,3314
20250204,095800,96531285140,9490,9490,9490,9490,5581
20250204,095700,96478321450,9490,9490,9490,9490,2826
20250204,095600,96451502710,9490,9490,9490,9490,7091
20250204,095500,96384209120,9490,9490,9490,9490,8632
20250204,095400,96302291440,9490,9490,9490,9490,10309
20250204,095300,96204459030,9490,9490,9490,9490,14145
20250204,095200,96070222980,9490,9490,9490,9490,7242
20250204,095100,96001496400,9490,9490,9490,9490,11092
20250204,095000,95896233320,9490,9490,9490,9490,4818
20250204,094900,95850510500,9490,9490,9490,9490,15270
20250204,094800,95705598200,9490,9490,9490,9490,13033
20250204,094700,95581915030,9490,9490,9490,9490,15644
20250204,094600,95433453470,9490,9490,9490,9490,20954
20250204,094500,95234600010,9490,9490,9490,9490,21834
20250204,094400,95027395350,9490,9490,9490,9490,31221
20250204,094300,94731108060,9490,9490,9490,9490,72621
20250204,094200,94041934770,9490,9490,9490,9490,164427
20250204,094100,92481522540,9490,9230,9490,9200,1960930
20250204,094000,73954966180,9240,9260,9270,9230,120074
20250204,093900,72843734940,9310,9310,9310,9310,0
20250204,093800,72843734940,9310,9000,9310,9000,545392
20250204,093700,67821173100,9000,9070,9080,8980,188635
20250204,093600,66117971880,9070,9120,9130,9020,167266
20250204,093500,64600062140,9130,9000,9170,9000,300936
20250204,093400,61863873730,9000,9070,9090,9000,208032
20250204,093300,59983610430,9070,9040,9100,9000,274186
20250204,093200,57500241160,9040,8970,9060,8950,402156
20250204,093100,53873300820,8970,8830,9000,8820,457467
20250204,093000,49783130860,8820,8790,8890,8780,232190
20250204,092900,47727779970,8790,8800,8890,8740,336928
20250204,092800,44757515260,8800,8690,8840,8680,469918
20250204,092700,40639542410,8690,8590,8700,8580,339473
20250204,092600,37699806500,8590,8630,8640,8530,200710
20250204,092500,35974641550,8630,8520,8630,8490,284660
20250204,092400,33538036770,8510,8400,8540,8380,119355
20250204,092300,32524601350,8400,8460,8470,8390,114414
20250204,092200,31560405170,8450,8510,8560,8440,275443
20250204,092100,29213520320,8510,8430,8530,8360,163500
20250204,092000,27831612800,8400,8520,8530,8380,175710
20250204,091900,26342013160,8510,8330,8560,8310,507421
20250204,091800,22044605560,8340,8210,8350,8200,108256
20250204,091700,21145919480,8200,8230,8280,8200,79863
20250204,091600,20488046320,8240,8280,8340,8180,128022
20250204,091500,19432319280,8290,8340,8340,8260,81191
20250204,091400,18758951350,8340,8300,8340,8230,121052
20250204,091300,17756368910,8290,8410,8420,8280,142050
20250204,091200,16570013500,8400,8470,8480,8360,279647
20250204,091100,14207921350,8410,8410,8410,8410,0
20250204,091000,14207921350,8410,8360,8410,8340,185622
20250204,090900,12650849960,8350,8180,8390,8160,236197
20250204,090800,10692249990,8180,8200,8230,8130,112557
20250204,090700,9772109580,8190,8310,8330,8180,160524
20250204,090600,8448331580,8310,8230,8390,8140,418706
20250204,090500,4983516250,8230,7850,8230,7840,344911
20250204,090400,2203575580,7840,7700,7840,7690,62708
20250204,090300,1715412860,7700,7750,7760,7690,25528
20250204,090200,1518382270,7750,7710,7770,7700,47230
20250204,090100,1152624700,7700,7680,7800,7670,75084
20250204,090000,572150900,7680,7650,7730,7650,74594