stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211600,27569952285,2405,2405,2405,2405,72594
20250204,211500,27569952285,2405,2405,2405,2405,0
20250204,211400,27569952285,2405,2405,2405,2405,0
20250204,211300,27569952285,2405,2405,2405,2405,0
20250204,211200,27569952285,2405,2405,2405,2405,0
20250204,211100,27569952285,2405,2405,2405,2405,0
20250204,211000,27569952285,2405,2405,2405,2405,0
20250204,210900,27569952285,2405,2405,2405,2405,0
20250204,210800,27569952285,2405,2405,2405,2405,0
20250204,210700,27569952285,2405,2405,2405,2405,0
20250204,210600,27569952285,2405,2405,2405,2405,0
20250204,210500,27569952285,2405,2405,2405,2405,0
20250204,210400,27569952285,2405,2405,2405,2405,0
20250204,210300,27569952285,2405,2405,2405,2405,0
20250204,210200,27569952285,2405,2405,2405,2405,0
20250204,210100,27569952285,2405,2405,2405,2405,0
20250204,210000,27569952285,2405,2405,2405,2405,0
20250204,205900,27569952285,2405,2405,2405,2405,0
20250204,205800,27569952285,2405,2405,2405,2405,0
20250204,205700,27569952285,2405,2405,2405,2405,0
20250204,205600,27569952285,2405,2405,2405,2405,0
20250204,205500,27569952285,2405,2405,2405,2405,0
20250204,205400,27569952285,2405,2405,2405,2405,0
20250204,205300,27569952285,2405,2405,2405,2405,0
20250204,205200,27569952285,2405,2405,2405,2405,0
20250204,205100,27569952285,2405,2405,2405,2405,0
20250204,205000,27569952285,2405,2405,2405,2405,0
20250204,204900,27569952285,2405,2405,2405,2405,0
20250204,204800,27569952285,2405,2405,2405,2405,0
20250204,204700,27569952285,2405,2405,2405,2405,0
20250204,204600,27569952285,2405,2405,2405,2405,72594
20250204,204500,27569952285,2405,2405,2405,2405,0
20250204,204400,27569952285,2405,2405,2405,2405,0
20250204,204300,27569952285,2405,2405,2405,2405,0
20250204,204200,27569952285,2405,2405,2405,2405,0
20250204,204100,27569952285,2405,2405,2405,2405,0
20250204,204000,27569952285,2405,2405,2405,2405,0
20250204,203900,27569952285,2405,2405,2405,2405,0
20250204,203800,27569952285,2405,2405,2405,2405,0
20250204,203700,27569952285,2405,2405,2405,2405,0
20250204,203600,27569952285,2405,2405,2405,2405,0
20250204,203500,27569952285,2405,2405,2405,2405,0
20250204,203400,27569952285,2405,2405,2405,2405,0
20250204,203300,27569952285,2405,2405,2405,2405,0
20250204,203200,27569952285,2405,2405,2405,2405,0
20250204,203100,27569952285,2405,2405,2405,2405,0
20250204,203000,27569952285,2405,2405,2405,2405,0
20250204,202900,27569952285,2405,2405,2405,2405,0
20250204,202800,27569952285,2405,2405,2405,2405,0
20250204,202700,27569952285,2405,2405,2405,2405,0
20250204,202600,27569952285,2405,2405,2405,2405,0
20250204,202500,27569952285,2405,2405,2405,2405,0
20250204,202400,27569952285,2405,2405,2405,2405,0
20250204,202300,27569952285,2405,2405,2405,2405,0
20250204,202200,27569952285,2405,2405,2405,2405,0
20250204,202100,27569952285,2405,2405,2405,2405,0
20250204,202000,27569952285,2405,2405,2405,2405,0
20250204,201900,27569952285,2405,2405,2405,2405,0
20250204,201800,27569952285,2405,2405,2405,2405,0
20250204,201700,27569952285,2405,2405,2405,2405,0
20250204,201600,27569952285,2405,2405,2405,2405,72594
20250204,201500,27569952285,2405,2405,2405,2405,0
20250204,201400,27569952285,2405,2405,2405,2405,0
20250204,201300,27569952285,2405,2405,2405,2405,0
20250204,201200,27569952285,2405,2405,2405,2405,0
20250204,201100,27569952285,2405,2405,2405,2405,0
20250204,201000,27569952285,2405,2405,2405,2405,0
20250204,200900,27569952285,2405,2405,2405,2405,0
20250204,200800,27569952285,2405,2405,2405,2405,0
20250204,200700,27569952285,2405,2405,2405,2405,0
20250204,200600,27569952285,2405,2405,2405,2405,0
20250204,200500,27569952285,2405,2405,2405,2405,0
20250204,200400,27569952285,2405,2405,2405,2405,0
20250204,200300,27569952285,2405,2405,2405,2405,0
20250204,200200,27569952285,2405,2405,2405,2405,0
20250204,200100,27569952285,2405,2405,2405,2405,0
20250204,200000,27569952285,2405,2405,2405,2405,0
20250204,195900,27569952285,2405,2405,2405,2405,0
20250204,195800,27569952285,2405,2405,2405,2405,0
20250204,195700,27569952285,2405,2405,2405,2405,0
20250204,195600,27569952285,2405,2405,2405,2405,0
20250204,195500,27569952285,2405,2405,2405,2405,0
20250204,195400,27569952285,2405,2405,2405,2405,0
20250204,195300,27569952285,2405,2405,2405,2405,0
20250204,195200,27569952285,2405,2405,2405,2405,0
20250204,195100,27569952285,2405,2405,2405,2405,0
20250204,195000,27569952285,2405,2405,2405,2405,0
20250204,194900,27569952285,2405,2405,2405,2405,0
20250204,194800,27569952285,2405,2405,2405,2405,0
20250204,194700,27569952285,2405,2405,2405,2405,0
20250204,194600,27569952285,2405,2405,2405,2405,72594
20250204,194500,27569952285,2405,2405,2405,2405,0
20250204,194400,27569952285,2405,2405,2405,2405,0
20250204,194300,27569952285,2405,2405,2405,2405,0
20250204,194200,27569952285,2405,2405,2405,2405,0
20250204,194100,27569952285,2405,2405,2405,2405,0
20250204,194000,27569952285,2405,2405,2405,2405,0
20250204,193900,27569952285,2405,2405,2405,2405,0
20250204,193800,27569952285,2405,2405,2405,2405,0
20250204,193700,27569952285,2405,2405,2405,2405,0
20250204,193600,27569952285,2405,2405,2405,2405,0
20250204,193500,27569952285,2405,2405,2405,2405,0
20250204,193400,27569952285,2405,2405,2405,2405,0
20250204,193300,27569952285,2405,2405,2405,2405,0
20250204,193200,27569952285,2405,2405,2405,2405,0
20250204,193100,27569952285,2405,2405,2405,2405,0
20250204,193000,27569952285,2405,2405,2405,2405,0
20250204,192900,27569952285,2405,2405,2405,2405,0
20250204,192800,27569952285,2405,2405,2405,2405,0
20250204,192700,27569952285,2405,2405,2405,2405,0
20250204,192600,27569952285,2405,2405,2405,2405,0
20250204,192500,27569952285,2405,2405,2405,2405,0
20250204,192400,27569952285,2405,2405,2405,2405,0
20250204,192300,27569952285,2405,2405,2405,2405,0
20250204,192200,27569952285,2405,2405,2405,2405,0
20250204,192100,27569952285,2405,2405,2405,2405,0
20250204,192000,27569952285,2405,2405,2405,2405,0
20250204,191900,27569952285,2405,2405,2405,2405,0
20250204,191800,27569952285,2405,2405,2405,2405,0
20250204,191700,27569952285,2405,2405,2405,2405,0
20250204,191600,27569952285,2405,2405,2405,2405,72594
20250204,191500,27569952285,2405,2405,2405,2405,0
20250204,191400,27569952285,2405,2405,2405,2405,0
20250204,191300,27569952285,2405,2405,2405,2405,0
20250204,191200,27569952285,2405,2405,2405,2405,0
20250204,191100,27569952285,2405,2405,2405,2405,0
20250204,191000,27569952285,2405,2405,2405,2405,0
20250204,190900,27569952285,2405,2405,2405,2405,0
20250204,190800,27569952285,2405,2405,2405,2405,0
20250204,190700,27569952285,2405,2405,2405,2405,0
20250204,190600,27569952285,2405,2405,2405,2405,0
20250204,190500,27569952285,2405,2405,2405,2405,0
20250204,190400,27569952285,2405,2405,2405,2405,0
20250204,190300,27569952285,2405,2405,2405,2405,0
20250204,190200,27569952285,2405,2405,2405,2405,0
20250204,190100,27569952285,2405,2405,2405,2405,0
20250204,190000,27569952285,2405,2405,2405,2405,0
20250204,185900,27569952285,2405,2405,2405,2405,0
20250204,185800,27569952285,2405,2405,2405,2405,0
20250204,185700,27569952285,2405,2405,2405,2405,0
20250204,185600,27569952285,2405,2405,2405,2405,0
20250204,185500,27569952285,2405,2405,2405,2405,0
20250204,185400,27569952285,2405,2405,2405,2405,0
20250204,185300,27569952285,2405,2405,2405,2405,0
20250204,185200,27569952285,2405,2405,2405,2405,0
20250204,185100,27569952285,2405,2405,2405,2405,0
20250204,185000,27569952285,2405,2405,2405,2405,0
20250204,184900,27569952285,2405,2405,2405,2405,0
20250204,184800,27569952285,2405,2405,2405,2405,0
20250204,184700,27569952285,2405,2405,2405,2405,0
20250204,184600,27569952285,2405,2405,2405,2405,72594
20250204,184500,27569952285,2405,2405,2405,2405,0
20250204,184400,27569952285,2405,2405,2405,2405,0
20250204,184300,27569952285,2405,2405,2405,2405,0
20250204,184200,27569952285,2405,2405,2405,2405,0
20250204,184100,27569952285,2405,2405,2405,2405,0
20250204,184000,27569952285,2405,2405,2405,2405,0
20250204,183900,27569952285,2405,2405,2405,2405,0
20250204,183800,27569952285,2405,2405,2405,2405,0
20250204,183700,27569952285,2405,2405,2405,2405,0
20250204,183600,27569952285,2405,2405,2405,2405,0
20250204,183500,27569952285,2405,2405,2405,2405,0
20250204,183400,27569952285,2405,2405,2405,2405,0
20250204,183300,27569952285,2405,2405,2405,2405,0
20250204,183200,27569952285,2405,2405,2405,2405,0
20250204,183100,27569952285,2405,2405,2405,2405,0
20250204,183000,27569952285,2405,2405,2405,2405,0
20250204,182900,27569952285,2405,2405,2405,2405,0
20250204,182800,27569952285,2405,2405,2405,2405,0
20250204,182700,27569952285,2405,2405,2405,2405,0
20250204,182600,27569952285,2405,2405,2405,2405,0
20250204,182500,27569952285,2405,2405,2405,2405,0
20250204,182400,27569952285,2405,2405,2405,2405,0
20250204,182300,27569952285,2405,2405,2405,2405,0
20250204,182200,27569952285,2405,2405,2405,2405,0
20250204,182100,27569952285,2405,2405,2405,2405,0
20250204,182000,27569952285,2405,2405,2405,2405,0
20250204,181900,27569952285,2405,2405,2405,2405,0
20250204,181800,27569952285,2405,2405,2405,2405,0
20250204,181700,27569952285,2405,2405,2405,2405,0
20250204,181600,27569952285,2405,2405,2405,2405,72594
20250204,181500,27569952285,2405,2405,2405,2405,0
20250204,181400,27569952285,2405,2405,2405,2405,0
20250204,181300,27569952285,2405,2405,2405,2405,0
20250204,181200,27569952285,2405,2405,2405,2405,0
20250204,181100,27569952285,2405,2405,2405,2405,0
20250204,181000,27569952285,2405,2405,2405,2405,0
20250204,180900,27569952285,2405,2405,2405,2405,0
20250204,180800,27569952285,2405,2405,2405,2405,0
20250204,180700,27569952285,2405,2405,2405,2405,0
20250204,180600,27569952285,2405,2405,2405,2405,0
20250204,180500,27569952285,2405,2405,2405,2405,0
20250204,180400,27569952285,2405,2405,2405,2405,0
20250204,180300,27569952285,2405,2405,2405,2405,0
20250204,180200,27569952285,2405,2405,2405,2405,0
20250204,180100,27569952285,2405,2405,2405,2405,0
20250204,180000,27569952285,2405,2405,2405,2405,0
20250204,175900,27569952285,2405,2405,2405,2405,0
20250204,175800,27569952285,2405,2405,2405,2405,0
20250204,175700,27569952285,2405,2405,2405,2405,0
20250204,175600,27569952285,2405,2405,2405,2405,0
20250204,175500,27569952285,2405,2405,2405,2405,0
20250204,175400,27569952285,2405,2405,2405,2405,0
20250204,175300,27569952285,2405,2405,2405,2405,0
20250204,175200,27569952285,2405,2405,2405,2405,0
20250204,175100,27569952285,2405,2405,2405,2405,0
20250204,175000,27569952285,2405,2405,2405,2405,0
20250204,174900,27569952285,2405,2405,2405,2405,0
20250204,174800,27569952285,2405,2405,2405,2405,0
20250204,174700,27569952285,2405,2405,2405,2405,0
20250204,174600,27569952285,2405,2405,2405,2405,72594
20250204,174500,27569952285,2405,2405,2405,2405,0
20250204,174400,27569952285,2405,2405,2405,2405,0
20250204,174300,27569952285,2405,2405,2405,2405,0
20250204,174200,27569952285,2405,2405,2405,2405,0
20250204,174100,27569952285,2405,2405,2405,2405,0
20250204,174000,27569952285,2405,2405,2405,2405,0
20250204,173900,27569952285,2405,2405,2405,2405,0
20250204,173800,27569952285,2405,2405,2405,2405,0
20250204,173700,27569952285,2405,2405,2405,2405,0
20250204,173600,27569952285,2405,2405,2405,2405,0
20250204,173500,27569952285,2405,2405,2405,2405,0
20250204,173400,27569952285,2405,2405,2405,2405,0
20250204,173300,27569952285,2405,2405,2405,2405,0
20250204,173200,27569952285,2405,2405,2405,2405,0
20250204,173100,27569952285,2405,2405,2405,2405,0
20250204,173000,27569952285,2405,2405,2405,2405,0
20250204,172900,27569952285,2405,2405,2405,2405,0
20250204,172800,27569952285,2405,2405,2405,2405,0
20250204,172700,27569952285,2405,2405,2405,2405,0
20250204,172600,27569952285,2405,2405,2405,2405,0
20250204,172500,27569952285,2405,2405,2405,2405,0
20250204,172400,27569952285,2405,2405,2405,2405,0
20250204,172300,27569952285,2405,2405,2405,2405,0
20250204,172200,27569952285,2405,2405,2405,2405,0
20250204,172100,27569952285,2405,2405,2405,2405,0
20250204,172000,27569952285,2405,2405,2405,2405,0
20250204,171900,27569952285,2405,2405,2405,2405,0
20250204,171800,27569952285,2405,2405,2405,2405,0
20250204,171700,27569952285,2405,2405,2405,2405,0
20250204,171600,27569952285,2405,2405,2405,2405,72594
20250204,171500,27569952285,2405,2405,2405,2405,0
20250204,171400,27569952285,2405,2405,2405,2405,0
20250204,171300,27569952285,2405,2405,2405,2405,0
20250204,171200,27569952285,2405,2405,2405,2405,0
20250204,171100,27569952285,2405,2405,2405,2405,0
20250204,171000,27569952285,2405,2405,2405,2405,0
20250204,170900,27569952285,2405,2405,2405,2405,0
20250204,170800,27569952285,2405,2405,2405,2405,0
20250204,170700,27569952285,2405,2405,2405,2405,0
20250204,170600,27569952285,2405,2405,2405,2405,0
20250204,170500,27569952285,2405,2405,2405,2405,0
20250204,170400,27569952285,2405,2405,2405,2405,0
20250204,170300,27569952285,2405,2405,2405,2405,0
20250204,170200,27569952285,2405,2405,2405,2405,0
20250204,170100,27569952285,2405,2405,2405,2405,0
20250204,170000,27569952285,2405,2405,2405,2405,0
20250204,165900,27569952285,2405,2405,2405,2405,0
20250204,165800,27569952285,2405,2405,2405,2405,0
20250204,165700,27569952285,2405,2405,2405,2405,0
20250204,165600,27569952285,2405,2405,2405,2405,0
20250204,165500,27569952285,2405,2405,2405,2405,0
20250204,165400,27569952285,2405,2405,2405,2405,0
20250204,165300,27569952285,2405,2405,2405,2405,0
20250204,165200,27569952285,2405,2405,2405,2405,0
20250204,165100,27569952285,2405,2405,2405,2405,0
20250204,165000,27569952285,2405,2405,2405,2405,0
20250204,164900,27569952285,2405,2405,2405,2405,0
20250204,164800,27569952285,2405,2405,2405,2405,0
20250204,164700,27569952285,2405,2405,2405,2405,0
20250204,164600,27569952285,2405,2405,2405,2405,72594
20250204,164500,27569952285,2405,2405,2405,2405,0
20250204,164400,27569952285,2405,2405,2405,2405,0
20250204,164300,27569952285,2405,2405,2405,2405,0
20250204,164200,27569952285,2405,2405,2405,2405,0
20250204,164100,27569952285,2405,2405,2405,2405,0
20250204,164000,27569952285,2405,2405,2405,2405,0
20250204,163900,27569952285,2405,2405,2405,2405,0
20250204,163800,27569952285,2405,2405,2405,2405,0
20250204,163700,27569952285,2405,2405,2405,2405,0
20250204,163600,27569952285,2405,2405,2405,2405,0
20250204,163500,27569952285,2405,2405,2405,2405,0
20250204,163400,27569952285,2405,2405,2405,2405,0
20250204,163300,27569952285,2405,2405,2405,2405,0
20250204,163200,27569952285,2405,2405,2405,2405,0
20250204,163100,27569952285,2405,2405,2405,2405,0
20250204,163000,27569952285,2405,2405,2405,2405,0
20250204,162900,27569952285,2405,2405,2405,2405,0
20250204,162800,27569952285,2405,2405,2405,2405,0
20250204,162700,27569952285,2405,2405,2405,2405,0
20250204,162600,27569952285,2405,2405,2405,2405,0
20250204,162500,27569952285,2405,2405,2405,2405,0
20250204,162400,27569952285,2405,2405,2405,2405,0
20250204,162300,27569952285,2405,2405,2405,2405,0
20250204,162200,27569952285,2405,2405,2405,2405,0
20250204,162100,27569952285,2405,2405,2405,2405,0
20250204,162000,27569952285,2405,2405,2405,2405,0
20250204,161900,27569952285,2405,2405,2405,2405,0
20250204,161800,27569952285,2405,2405,2405,2405,0
20250204,161700,27569952285,2405,2405,2405,2405,0
20250204,161600,27569952285,2405,2405,2405,2405,72594
20250204,161500,27569952285,2405,2405,2405,2405,0
20250204,161400,27569952285,2405,2405,2405,2405,0
20250204,161300,27569952285,2405,2405,2405,2405,0
20250204,161200,27569952285,2405,2405,2405,2405,0
20250204,161100,27569952285,2405,2405,2405,2405,0
20250204,161000,27569952285,2405,2405,2405,2405,0
20250204,160900,27569952285,2405,2405,2405,2405,0
20250204,160800,27569952285,2405,2405,2405,2405,0
20250204,160700,27569952285,2405,2405,2405,2405,0
20250204,160600,27569952285,2405,2405,2405,2405,0
20250204,160500,27569952285,2405,2405,2405,2405,0
20250204,160400,27569952285,2405,2405,2405,2405,0
20250204,160300,27569952285,2405,2405,2405,2405,0
20250204,160200,27569952285,2405,2405,2405,2405,0
20250204,160100,27569952285,2405,2405,2405,2405,0
20250204,160000,27569952285,2405,2405,2405,2405,0
20250204,155900,27569952285,2405,2405,2405,2405,0
20250204,155800,27569952285,2405,2405,2405,2405,0
20250204,155700,27569952285,2405,2405,2405,2405,0
20250204,155600,27569952285,2405,2405,2405,2405,0
20250204,155500,27569952285,2405,2405,2405,2405,0
20250204,155400,27569952285,2405,2405,2405,2405,0
20250204,155300,27569952285,2405,2405,2405,2405,0
20250204,155200,27569952285,2405,2405,2405,2405,0
20250204,155100,27569952285,2405,2405,2405,2405,0
20250204,155000,27569952285,2405,2405,2405,2405,0
20250204,154900,27569952285,2405,2405,2405,2405,0
20250204,154800,27569952285,2405,2405,2405,2405,0
20250204,154700,27569952285,2405,2405,2405,2405,0
20250204,154600,27569952285,2405,2405,2405,2405,72594
20250204,154500,27569952285,2405,2405,2405,2405,0
20250204,154400,27569952285,2405,2405,2405,2405,0
20250204,154300,27569952285,2405,2405,2405,2405,0
20250204,154200,27569952285,2405,2405,2405,2405,0
20250204,154100,27569952285,2405,2405,2405,2405,0
20250204,154000,27569952285,2405,2405,2405,2405,0
20250204,153900,27569952285,2405,2405,2405,2405,0
20250204,153800,27569952285,2405,2405,2405,2405,0
20250204,153700,27569952285,2405,2405,2405,2405,0
20250204,153600,27569952285,2405,2405,2405,2405,0
20250204,153500,27569952285,2405,2405,2405,2405,0
20250204,153400,27569952285,2405,2405,2405,2405,0
20250204,153300,27569952285,2405,2405,2405,2405,0
20250204,153200,27569952285,2405,2405,2405,2405,0
20250204,153100,27569952285,2405,2405,2405,2405,0
20250204,153000,27569952285,2405,2405,2405,2405,72594
20250204,152900,27395363715,2380,2380,2380,2380,0
20250204,152800,27395363715,2380,2380,2380,2380,0
20250204,152700,27395363715,2380,2380,2380,2380,0
20250204,152600,27395363715,2380,2380,2380,2380,0
20250204,152500,27395363715,2380,2380,2380,2380,0
20250204,152400,27395363715,2380,2380,2380,2380,0
20250204,152300,27395363715,2380,2380,2380,2380,0
20250204,152200,27395363715,2380,2380,2380,2380,0
20250204,152100,27395363715,2380,2380,2380,2380,0
20250204,152000,27395363715,2380,2380,2380,2380,0
20250204,151900,27395363715,2380,2375,2380,2370,9140
20250204,151800,27373670065,2375,2380,2380,2370,13520
20250204,151700,27341558955,2380,2390,2390,2380,3740
20250204,151600,27332653325,2385,2385,2390,2385,1253
20250204,151500,27329663715,2385,2395,2395,2385,8521
20250204,151400,27309300095,2395,2390,2400,2385,26835
20250204,151300,27245085280,2390,2380,2400,2380,17389
20250204,151200,27203564395,2375,2385,2385,2330,98799
20250204,151100,26970506635,2385,2385,2390,2385,1699
20250204,151000,26966452235,2385,2390,2390,2385,4957
20250204,150900,26954623735,2390,2385,2390,2385,1553
20250204,150800,26950918585,2385,2390,2390,2385,280
20250204,150700,26950249390,2390,2390,2395,2390,1716
20250204,150600,26946147640,2390,2390,2395,2390,1627
20250204,150500,26942257950,2385,2390,2395,2385,3763
20250204,150400,26933265125,2390,2395,2395,2385,2302
20250204,150300,26927773850,2395,2390,2395,2385,928
20250204,150200,26925555505,2395,2390,2395,2385,3308
20250204,150100,26917649380,2390,2390,2395,2390,3031
20250204,150000,26910405280,2390,2395,2395,2390,1741
20250204,145900,26906241725,2395,2390,2395,2390,1271
20250204,145800,26903202225,2385,2390,2390,2385,2398
20250204,145700,26897482745,2390,2400,2400,2390,3961
20250204,145600,26888013595,2400,2395,2400,2390,3373
20250204,145500,26879943720,2400,2400,2405,2400,1739
20250204,145400,26875770110,2405,2400,2405,2400,1680
20250204,145300,26871738090,2400,2400,2400,2395,8882
20250204,145200,26850431310,2400,2390,2400,2390,13759
20250204,145100,26817500925,2390,2390,2390,2385,2571
20250204,145000,26811359965,2390,2390,2390,2380,118
20250204,144900,26811078975,2390,2385,2390,2380,1713
20250204,144800,26806991220,2385,2390,2390,2380,3728
20250204,144700,26798099910,2385,2380,2385,2380,3955
20250204,144600,26788672260,2380,2380,2380,2375,2252
20250204,144500,26783322500,2380,2380,2380,2375,803
20250204,144400,26781411385,2375,2375,2375,2375,405
20250204,144300,26780449510,2375,2380,2380,2375,1566
20250204,144200,26776729995,2375,2375,2380,2375,656
20250204,144100,26775171965,2375,2375,2375,2375,2797
20250204,144000,26768529090,2375,2380,2380,2375,476
20250204,143900,26767397590,2375,2375,2380,2375,5369
20250204,143800,26754639565,2375,2375,2380,2375,3059
20250204,143700,26747362940,2375,2380,2380,2375,662
20250204,143600,26745790640,2380,2375,2380,2375,1708
20250204,143500,26741733520,2380,2380,2380,2375,1951
20250204,143400,26737090665,2380,2375,2380,2375,1937
20250204,143300,26732480795,2380,2380,2380,2375,1312
20250204,143200,26729363930,2380,2380,2380,2375,4736
20250204,143100,26718112045,2380,2375,2385,2375,10574
20250204,143000,26692968945,2375,2365,2380,2365,5886
20250204,142900,26678989075,2370,2370,2370,2365,13495
20250204,142800,26647006135,2370,2365,2370,2365,11306
20250204,142700,26620212515,2370,2365,2370,2360,5808
20250204,142600,26606468315,2365,2355,2365,2350,10097
20250204,142500,26582665610,2355,2350,2355,2350,2830
20250204,142400,26576006310,2350,2355,2360,2350,10152
20250204,142300,26552111475,2355,2355,2355,2350,7872
20250204,142200,26533578060,2355,2355,2360,2350,34490
20250204,142100,26452428465,2355,2365,2365,2355,4339
20250204,142000,26442205740,2360,2365,2365,2360,16406
20250204,141900,26403475800,2360,2365,2370,2355,19958
20250204,141800,26356376890,2365,2370,2375,2365,13491
20250204,141700,26324465180,2370,2375,2375,2370,9935
20250204,141600,26300916665,2375,2375,2380,2370,6956
20250204,141500,26284395065,2370,2380,2380,2370,12895
20250204,141400,26253832495,2375,2375,2380,2370,3227
20250204,141300,26246169355,2375,2370,2380,2370,7321
20250204,141200,26228758960,2370,2380,2380,2370,15436
20250204,141100,26192121700,2375,2380,2390,2375,4350
20250204,141000,26181769655,2380,2380,2390,2380,13240
20250204,140900,26150232345,2380,2380,2390,2380,4395
20250204,140800,26139761120,2380,2385,2385,2380,5505
20250204,140700,26126637320,2380,2380,2390,2375,11332
20250204,140600,26099666625,2375,2385,2385,2375,14122
20250204,140500,26066046185,2385,2390,2390,2380,5275
20250204,140400,26053460030,2380,2400,2400,2370,75141
20250204,140300,25874177295,2400,2405,2405,2400,1016
20250204,140200,25871737950,2405,2400,2405,2395,1919
20250204,140100,25867127625,2400,2405,2410,2400,5664
20250204,140000,25853500000,2400,2400,2410,2400,4560
20250204,135900,25842551465,2410,2405,2410,2395,37704
20250204,135800,25752027450,2410,2410,2420,2410,11799
20250204,135700,25723549320,2410,2405,2410,2405,4098
20250204,135600,25713682965,2410,2410,2410,2410,93
20250204,135500,25713458835,2410,2400,2410,2400,13466
20250204,135400,25681086715,2405,2415,2415,2405,52754
20250204,135300,25554094175,2415,2415,2415,2410,660
20250204,135200,25552501710,2410,2410,2410,2410,10
20250204,135100,25552477610,2410,2415,2415,2410,9025
20250204,135000,25530725705,2415,2415,2415,2410,4477
20250204,134900,25519914130,2415,2410,2415,2410,5254
20250204,134800,25507244350,2410,2415,2415,2410,518
20250204,134700,25505994920,2410,2410,2415,2410,1467
20250204,134600,25502458335,2410,2410,2415,2410,390
20250204,134500,25501518385,2410,2415,2415,2410,2551
20250204,134400,25495363440,2415,2420,2420,2415,1958
20250204,134300,25490634845,2415,2420,2425,2415,1316
20250204,134200,25487445275,2420,2415,2420,2415,4048
20250204,134100,25477669335,2420,2415,2420,2415,1092
20250204,134000,25475031960,2420,2420,2420,2415,269
20250204,133900,25474380985,2425,2420,2425,2420,405
20250204,133800,25473400880,2420,2410,2420,2410,6705
20250204,133700,25457187475,2410,2415,2415,2410,2204
20250204,133600,25451866370,2415,2410,2420,2410,1302
20250204,133500,25448720315,2410,2410,2420,2410,1297
20250204,133400,25445594245,2415,2415,2415,2410,7427
20250204,133300,25427665595,2410,2410,2420,2410,1345
20250204,133200,25424423140,2410,2415,2415,2410,4130
20250204,133100,25414464390,2415,2415,2415,2410,5196
20250204,133000,25401940570,2415,2410,2415,2410,2776
20250204,132900,25395244590,2410,2410,2415,2410,8063
20250204,132800,25375797075,2410,2410,2415,2410,18826
20250204,132700,25330404600,2410,2410,2415,2410,5340
20250204,132600,25317529170,2415,2415,2415,2405,16939
20250204,132500,25276713075,2410,2420,2420,2410,14196
20250204,132400,25242462485,2415,2415,2425,2415,2425
20250204,132300,25236596415,2425,2420,2425,2415,11809
20250204,132200,25208027010,2420,2430,2430,2420,4179
20250204,132100,25197909040,2435,2425,2435,2420,8741
20250204,132000,25176673595,2425,2430,2430,2420,117
20250204,131900,25176390075,2430,2420,2430,2415,9247
20250204,131800,25154014095,2420,2425,2425,2420,2499
20250204,131700,25147966110,2420,2420,2425,2420,2542
20250204,131600,25141814370,2430,2425,2430,2420,27372
20250204,131500,25075508290,2430,2425,2430,2425,1541
20250204,131400,25071767000,2425,2430,2430,2425,2080
20250204,131300,25066722985,2430,2440,2440,2430,5274
20250204,131200,25053890695,2440,2440,2440,2435,207
20250204,131100,25053385675,2435,2435,2440,2435,3631
20250204,131000,25044543015,2435,2435,2440,2435,4239
20250204,130900,25034201385,2435,2430,2440,2430,3511
20250204,130800,25025652385,2430,2430,2435,2430,97
20250204,130700,25025416670,2435,2430,2435,2425,6073
20250204,130600,25010672455,2430,2430,2435,2430,2358
20250204,130500,25004940570,2430,2430,2435,2430,457
20250204,130400,25003830050,2435,2440,2440,2425,6440
20250204,130300,24988178485,2435,2440,2440,2435,1669
20250204,130200,24984111790,2440,2440,2440,2440,129
20250204,130100,24983797030,2440,2435,2440,2430,5393
20250204,130000,24970682605,2440,2435,2440,2435,2660
20250204,125900,24964195250,2435,2435,2440,2430,5857
20250204,125800,24949947895,2435,2430,2435,2430,3361
20250204,125700,24941768150,2435,2440,2440,2430,4043
20250204,125600,24931929340,2435,2440,2440,2430,6779
20250204,125500,24915422410,2435,2435,2440,2430,750
20250204,125400,24913595635,2430,2425,2440,2425,8200
20250204,125300,24893665180,2425,2430,2435,2425,12851
20250204,125200,24862486745,2435,2430,2435,2430,3262
20250204,125100,24854555580,2430,2435,2440,2430,5155
20250204,125000,24842020800,2435,2435,2440,2435,2142
20250204,124900,24836800020,2435,2440,2440,2435,1190
20250204,124800,24833901980,2440,2430,2440,2425,5323
20250204,124700,24820925200,2435,2445,2445,2430,19705
20250204,124600,24772989980,2445,2445,2445,2440,2223
20250204,124500,24767564615,2440,2440,2440,2440,4904
20250204,124400,24755598855,2440,2435,2445,2435,7839
20250204,124300,24736499735,2435,2435,2440,2435,4025
20250204,124200,24726696330,2435,2440,2440,2435,1411
20250204,124100,24723256395,2440,2445,2445,2435,5089
20250204,124000,24710844410,2440,2445,2445,2440,3361
20250204,123900,24702631585,2445,2440,2445,2425,72357
20250204,123800,24526524320,2440,2450,2450,2440,37385
20250204,123700,24435178045,2450,2450,2450,2445,10189
20250204,123600,24410217945,2450,2450,2455,2450,16963
20250204,123500,24368647275,2450,2455,2455,2450,5623
20250204,123400,24354848255,2455,2465,2465,2450,12551
20250204,123300,24324035915,2460,2470,2475,2455,12678
20250204,123200,24292832235,2475,2465,2475,2465,3030
20250204,123100,24285354865,2475,2470,2480,2465,32434
20250204,123000,24205214955,2470,2480,2480,2465,9508
20250204,122900,24181735175,2480,2465,2485,2465,62533
20250204,122800,24026864210,2470,2460,2475,2455,20233
20250204,122700,23977004785,2460,2460,2465,2450,27805
20250204,122600,23908704445,2460,2465,2465,2460,4088
20250204,122500,23898628020,2465,2485,2495,2455,77020
20250204,122400,23707627135,2485,2470,2485,2465,30151
20250204,122300,23632864335,2470,2470,2475,2465,12745
20250204,122200,23601382500,2465,2465,2465,2460,4152
20250204,122100,23591149060,2465,2455,2465,2455,2303
20250204,122000,23585483685,2460,2465,2465,2455,4806
20250204,121900,23573659560,2465,2445,2465,2445,7255
20250204,121800,23555828100,2445,2445,2450,2445,9616
20250204,121700,23532286480,2450,2450,2455,2445,15007
20250204,121600,23495536215,2445,2460,2460,2445,39694
20250204,121500,23398288470,2455,2455,2460,2450,6612
20250204,121400,23382071050,2455,2455,2465,2450,14864
20250204,121300,23345570610,2465,2455,2465,2455,2699
20250204,121200,23338940680,2460,2460,2460,2455,3251
20250204,121100,23330948480,2460,2455,2465,2455,3942
20250204,121000,23321256745,2460,2460,2465,2455,2882
20250204,120900,23314172725,2465,2470,2475,2455,11024
20250204,120800,23287027345,2470,2480,2480,2470,2323
20250204,120700,23281279740,2480,2470,2480,2465,3869
20250204,120600,23271708545,2470,2475,2480,2470,5665
20250204,120500,23257688335,2475,2470,2475,2470,3154
20250204,120400,23249890140,2470,2460,2470,2455,21284
20250204,120300,23197547930,2460,2465,2465,2455,4587
20250204,120200,23186266575,2465,2465,2470,2465,3063
20250204,120100,23178716220,2465,2460,2470,2460,5302
20250204,120000,23165624860,2465,2460,2465,2455,28230
20250204,115900,23096255385,2460,2470,2475,2460,18932
20250204,115800,23049595115,2470,2470,2480,2470,4360
20250204,115700,23038823795,2475,2485,2490,2470,7622
20250204,115600,23019924470,2490,2480,2490,2475,11344
20250204,115500,22991752415,2480,2485,2485,2475,380
20250204,115400,22990811215,2485,2480,2485,2475,3424
20250204,115300,22982315685,2485,2485,2490,2480,3901
20250204,115200,22972621755,2485,2485,2490,2485,5557
20250204,115100,22958806725,2485,2485,2485,2480,6009
20250204,115000,22943875590,2480,2480,2485,2475,4147
20250204,114900,22933589780,2485,2485,2485,2480,5723
20250204,114800,22919383055,2480,2485,2490,2480,8553
20250204,114700,22898132070,2485,2480,2485,2475,5010
20250204,114600,22885707175,2480,2465,2480,2465,17016
20250204,114500,22843637935,2465,2480,2480,2465,9761
20250204,114400,22819522230,2480,2480,2480,2470,2931
20250204,114300,22812259020,2480,2475,2480,2470,3670
20250204,114200,22803175820,2475,2475,2475,2470,2781
20250204,114100,22796294445,2470,2470,2475,2465,3974
20250204,114000,22786479300,2475,2470,2475,2465,11307
20250204,113900,22758558450,2475,2475,2480,2470,5534
20250204,113800,22744876280,2475,2480,2480,2475,3700
20250204,113700,22735715025,2480,2475,2480,2470,3298
20250204,113600,22727554145,2475,2470,2475,2470,1921
20250204,113500,22722805125,2470,2485,2485,2470,15693
20250204,113400,22683955745,2485,2485,2485,2475,13703
20250204,113300,22649973925,2480,2480,2485,2475,6549
20250204,113200,22633734590,2475,2495,2500,2470,76243
20250204,113100,22444146510,2495,2475,2495,2470,47490
20250204,113000,22325984165,2485,2470,2485,2465,14115
20250204,112900,22290992230,2470,2470,2475,2465,3668
20250204,112800,22281941975,2475,2470,2475,2470,790
20250204,112700,22279990130,2470,2465,2470,2465,3100
20250204,112600,22272348450,2470,2470,2470,2460,6876
20250204,112500,22255401480,2465,2470,2470,2465,2369
20250204,112400,22249561660,2470,2470,2475,2465,5506
20250204,112300,22235965810,2475,2470,2475,2465,1850
20250204,112200,22231397130,2465,2470,2475,2465,5793
20250204,112100,22217116710,2475,2470,2475,2465,5330
20250204,112000,22203968420,2475,2480,2480,2465,10693
20250204,111900,22177590080,2480,2485,2485,2470,9063
20250204,111800,22155169920,2485,2490,2495,2475,20064
20250204,111700,22105297895,2490,2475,2495,2465,72344
20250204,111600,21925296790,2475,2470,2475,2470,12108
20250204,111500,21895389755,2475,2475,2475,2465,13507
20250204,111400,21862054170,2475,2470,2475,2470,4764
20250204,111300,21850266435,2475,2470,2475,2460,21819
20250204,111200,21796511295,2470,2465,2475,2465,5578
20250204,111100,21782732610,2470,2475,2475,2465,5398
20250204,111000,21769390985,2480,2475,2485,2475,7003
20250204,110900,21752029995,2475,2470,2480,2470,39477
20250204,110800,21654274835,2470,2465,2470,2465,11612
20250204,110700,21625610120,2465,2450,2465,2450,14452
20250204,110600,21590057900,2455,2450,2460,2450,13878
20250204,110500,21556033815,2450,2455,2455,2450,6758
20250204,110400,21539473010,2450,2460,2465,2450,17661
20250204,110300,21496134545,2455,2455,2460,2450,7762
20250204,110200,21477072155,2455,2465,2465,2455,9162
20250204,110100,21454571465,2465,2465,2465,2460,4443
20250204,110000,21443640560,2465,2465,2465,2455,4918
20250204,105900,21431560025,2460,2465,2465,2460,8382
20250204,105800,21410933140,2465,2465,2470,2460,19848
20250204,105700,21361976165,2465,2460,2465,2455,12209
20250204,105600,21331954115,2460,2465,2465,2455,1629
20250204,105500,21327946310,2465,2465,2470,2455,16345
20250204,105400,21287724015,2465,2465,2465,2460,1793
20250204,105300,21283310020,2465,2455,2465,2455,8598
20250204,105200,21262141355,2465,2460,2465,2455,8877
20250204,105100,21240305660,2460,2455,2460,2450,13321
20250204,105000,21207628025,2460,2455,2460,2450,8385
20250204,104900,21187053940,2450,2450,2460,2450,7834
20250204,104800,21167849075,2455,2450,2460,2445,39418
20250204,104700,21071256760,2460,2465,2465,2450,30862
20250204,104600,20995405555,2460,2460,2470,2455,28369
20250204,104500,20925572070,2460,2460,2460,2450,16803
20250204,104400,20884322545,2455,2455,2465,2450,11714
20250204,104300,20855515275,2455,2455,2460,2450,6375
20250204,104200,20839872570,2460,2455,2460,2450,9924
20250204,104100,20815521595,2455,2450,2455,2450,38214
20250204,104000,20721880720,2450,2470,2470,2450,47766
20250204,103900,20604541210,2465,2465,2475,2450,106963
20250204,103800,20341486075,2465,2475,2480,2465,36423
20250204,103700,20251577695,2475,2480,2480,2470,11703
20250204,103600,20222617535,2470,2475,2485,2470,14549
20250204,103500,20186611330,2480,2480,2485,2470,10368
20250204,103400,20160936410,2475,2470,2480,2465,25188
20250204,103300,20098728890,2470,2475,2480,2470,16370
20250204,103200,20058256750,2480,2480,2480,2470,24456
20250204,103100,19997776805,2470,2485,2485,2470,22124
20250204,103000,19943020850,2475,2490,2495,2475,18891
20250204,102900,19896161585,2495,2485,2495,2480,11100
20250204,102800,19868557110,2485,2480,2485,2475,3796
20250204,102700,19859141680,2485,2480,2490,2475,19551
20250204,102600,19810628640,2480,2480,2490,2470,22344
20250204,102500,19755323025,2490,2500,2500,2480,9099
20250204,102400,19732663555,2500,2490,2505,2490,27377
20250204,102300,19664369635,2495,2480,2495,2465,26593
20250204,102200,19598470450,2470,2480,2480,2470,42527
20250204,102100,19493323225,2475,2480,2485,2475,7677
20250204,102000,19474298440,2485,2485,2490,2475,12823
20250204,101900,19442469015,2485,2485,2490,2480,9643
20250204,101800,19418530710,2485,2475,2490,2470,38096
20250204,101700,19324196850,2475,2490,2490,2475,42052
20250204,101600,19219900590,2490,2480,2490,2480,11827
20250204,101500,19190508730,2485,2475,2490,2475,10309
20250204,101400,19164899545,2475,2495,2500,2475,45664
20250204,101300,19051456535,2495,2500,2505,2490,24083
20250204,101200,18991257360,2500,2495,2505,2485,38408
20250204,101100,18895569830,2490,2500,2500,2490,24153
20250204,101000,18835362540,2500,2500,2505,2495,26400
20250204,100900,18769350495,2500,2500,2520,2495,109062
20250204,100800,18495855430,2500,2495,2500,2485,39613
20250204,100700,18397154480,2500,2505,2505,2485,72366
20250204,100600,18216583850,2505,2470,2505,2465,109117
20250204,100500,17945173335,2475,2485,2490,2465,102609
20250204,100400,17690810720,2485,2485,2485,2465,189298
20250204,100300,17222319440,2485,2495,2500,2475,217255
20250204,100200,16681713255,2495,2510,2530,2495,440488
20250204,100100,15575089080,2510,2570,2575,2510,394774
20250204,100000,14572030315,2570,2600,2605,2555,510895
20250204,095900,13257201820,2600,2590,2630,2575,630853
20250204,095800,11614481390,2590,2560,2635,2530,1198481
20250204,095700,8499296960,2565,2460,2585,2460,615340
20250204,095600,6934057225,2465,2465,2465,2455,19019
20250204,095500,6887252975,2470,2475,2480,2470,13128
20250204,095400,6854808835,2475,2475,2480,2470,19085
20250204,095300,6807581935,2475,2465,2475,2465,15565
20250204,095200,6769078500,2465,2475,2480,2465,17318
20250204,095100,6726263145,2475,2480,2480,2465,48201
20250204,095000,6606930550,2480,2470,2480,2465,31328
20250204,094900,6529482120,2470,2465,2475,2465,20878
20250204,094800,6477941590,2470,2480,2480,2465,17234
20250204,094700,6435340005,2480,2465,2480,2460,25965
20250204,094600,6371170515,2470,2475,2485,2470,22278
20250204,094500,6316017455,2475,2465,2480,2460,19548
20250204,094400,6267695315,2465,2450,2470,2450,9686
20250204,094300,6243846220,2455,2445,2455,2445,9677
20250204,094200,6220145800,2450,2450,2450,2445,6443
20250204,094100,6204382335,2455,2445,2455,2445,9859
20250204,094000,6180208825,2450,2445,2450,2445,3990
20250204,093900,6170442915,2450,2445,2450,2445,3823
20250204,093800,6161095310,2445,2450,2450,2445,4433
20250204,093700,6150244025,2450,2455,2455,2445,4138
20250204,093600,6140114640,2450,2450,2460,2440,25925
20250204,093500,6076679985,2460,2465,2465,2450,12939
20250204,093400,6044867825,2465,2460,2465,2455,4925
20250204,093300,6032731150,2455,2465,2470,2455,12178
20250204,093200,6002778695,2465,2450,2470,2450,22654
20250204,093100,5947052510,2450,2455,2455,2450,6076
20250204,093000,5932155905,2455,2455,2455,2450,4139
20250204,092900,5922000735,2450,2450,2455,2445,8972
20250204,092800,5900024880,2450,2455,2460,2450,15820
20250204,092700,5861217260,2455,2465,2470,2455,21364
20250204,092600,5808683915,2460,2470,2485,2460,35929
20250204,092500,5719830535,2470,2475,2480,2465,24852
20250204,092400,5658306040,2475,2485,2490,2465,31299
20250204,092300,5580801340,2485,2455,2490,2455,99297
20250204,092200,5334603660,2455,2440,2465,2435,20653
20250204,092100,5283954890,2435,2435,2445,2430,29567
20250204,092000,5211970460,2440,2445,2455,2435,34931
20250204,091900,5126597660,2450,2450,2460,2440,35985
20250204,091800,5038458940,2445,2435,2450,2435,27460
20250204,091700,4971381025,2435,2430,2440,2430,15692
20250204,091600,4933178275,2425,2445,2455,2425,60207
20250204,091500,4786698950,2455,2460,2465,2440,103077
20250204,091400,4534283445,2460,2470,2495,2450,129673
20250204,091300,4213791240,2470,2480,2485,2465,55225
20250204,091200,4077203830,2485,2470,2485,2460,74721
20250204,091100,3892282505,2465,2455,2490,2450,120281
20250204,091000,3594510900,2450,2460,2460,2445,38956
20250204,090900,3499060175,2450,2450,2470,2435,83480
20250204,090800,3293973910,2435,2465,2480,2435,177230
20250204,090700,2857240385,2455,2460,2475,2445,106575
20250204,090600,2595119065,2470,2445,2475,2435,53810
20250204,090500,2462706260,2440,2455,2460,2435,52903
20250204,090400,2333032285,2455,2415,2485,2410,189966
20250204,090300,1867423040,2410,2430,2435,2410,66324
20250204,090200,1707051130,2425,2420,2470,2415,233502
20250204,090100,1136416040,2420,2400,2430,2395,153164
20250204,090000,766849530,2400,2440,2440,2390,316036