stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214500,1415768765,3995,3995,3995,3995,10071
20250205,214400,1415768765,3995,3995,3995,3995,0
20250205,214300,1415768765,3995,3995,3995,3995,0
20250205,214200,1415768765,3995,3995,3995,3995,0
20250205,214100,1415768765,3995,3995,3995,3995,0
20250205,214000,1415768765,3995,3995,3995,3995,0
20250205,213900,1415768765,3995,3995,3995,3995,0
20250205,213800,1415768765,3995,3995,3995,3995,0
20250205,213700,1415768765,3995,3995,3995,3995,0
20250205,213600,1415768765,3995,3995,3995,3995,0
20250205,213500,1415768765,3995,3995,3995,3995,0
20250205,213400,1415768765,3995,3995,3995,3995,0
20250205,213300,1415768765,3995,3995,3995,3995,0
20250205,213200,1415768765,3995,3995,3995,3995,0
20250205,213100,1415768765,3995,3995,3995,3995,0
20250205,213000,1415768765,3995,3995,3995,3995,0
20250205,212900,1415768765,3995,3995,3995,3995,0
20250205,212800,1415768765,3995,3995,3995,3995,0
20250205,212700,1415768765,3995,3995,3995,3995,0
20250205,212600,1415768765,3995,3995,3995,3995,0
20250205,212500,1415768765,3995,3995,3995,3995,0
20250205,212400,1415768765,3995,3995,3995,3995,0
20250205,212300,1415768765,3995,3995,3995,3995,0
20250205,212200,1415768765,3995,3995,3995,3995,0
20250205,212100,1415768765,3995,3995,3995,3995,0
20250205,212000,1415768765,3995,3995,3995,3995,0
20250205,211900,1415768765,3995,3995,3995,3995,0
20250205,211800,1415768765,3995,3995,3995,3995,0
20250205,211700,1415768765,3995,3995,3995,3995,0
20250205,211600,1415768765,3995,3995,3995,3995,0
20250205,211500,1415768765,3995,3995,3995,3995,10071
20250205,211400,1415768765,3995,3995,3995,3995,0
20250205,211300,1415768765,3995,3995,3995,3995,0
20250205,211200,1415768765,3995,3995,3995,3995,0
20250205,211100,1415768765,3995,3995,3995,3995,0
20250205,211000,1415768765,3995,3995,3995,3995,0
20250205,210900,1415768765,3995,3995,3995,3995,0
20250205,210800,1415768765,3995,3995,3995,3995,0
20250205,210700,1415768765,3995,3995,3995,3995,0
20250205,210600,1415768765,3995,3995,3995,3995,0
20250205,210500,1415768765,3995,3995,3995,3995,0
20250205,210400,1415768765,3995,3995,3995,3995,0
20250205,210300,1415768765,3995,3995,3995,3995,0
20250205,210200,1415768765,3995,3995,3995,3995,0
20250205,210100,1415768765,3995,3995,3995,3995,0
20250205,210000,1415768765,3995,3995,3995,3995,0
20250205,205900,1415768765,3995,3995,3995,3995,0
20250205,205800,1415768765,3995,3995,3995,3995,0
20250205,205700,1415768765,3995,3995,3995,3995,0
20250205,205600,1415768765,3995,3995,3995,3995,0
20250205,205500,1415768765,3995,3995,3995,3995,0
20250205,205400,1415768765,3995,3995,3995,3995,0
20250205,205300,1415768765,3995,3995,3995,3995,0
20250205,205200,1415768765,3995,3995,3995,3995,0
20250205,205100,1415768765,3995,3995,3995,3995,0
20250205,205000,1415768765,3995,3995,3995,3995,0
20250205,204900,1415768765,3995,3995,3995,3995,0
20250205,204800,1415768765,3995,3995,3995,3995,0
20250205,204700,1415768765,3995,3995,3995,3995,0
20250205,204600,1415768765,3995,3995,3995,3995,0
20250205,204500,1415768765,3995,3995,3995,3995,10071
20250205,204400,1415768765,3995,3995,3995,3995,0
20250205,204300,1415768765,3995,3995,3995,3995,0
20250205,204200,1415768765,3995,3995,3995,3995,0
20250205,204100,1415768765,3995,3995,3995,3995,0
20250205,204000,1415768765,3995,3995,3995,3995,0
20250205,203900,1415768765,3995,3995,3995,3995,0
20250205,203800,1415768765,3995,3995,3995,3995,0
20250205,203700,1415768765,3995,3995,3995,3995,0
20250205,203600,1415768765,3995,3995,3995,3995,0
20250205,203500,1415768765,3995,3995,3995,3995,0
20250205,203400,1415768765,3995,3995,3995,3995,0
20250205,203300,1415768765,3995,3995,3995,3995,0
20250205,203200,1415768765,3995,3995,3995,3995,0
20250205,203100,1415768765,3995,3995,3995,3995,0
20250205,203000,1415768765,3995,3995,3995,3995,0
20250205,202900,1415768765,3995,3995,3995,3995,0
20250205,202800,1415768765,3995,3995,3995,3995,0
20250205,202700,1415768765,3995,3995,3995,3995,0
20250205,202600,1415768765,3995,3995,3995,3995,0
20250205,202500,1415768765,3995,3995,3995,3995,0
20250205,202400,1415768765,3995,3995,3995,3995,0
20250205,202300,1415768765,3995,3995,3995,3995,0
20250205,202200,1415768765,3995,3995,3995,3995,0
20250205,202100,1415768765,3995,3995,3995,3995,0
20250205,202000,1415768765,3995,3995,3995,3995,0
20250205,201900,1415768765,3995,3995,3995,3995,0
20250205,201800,1415768765,3995,3995,3995,3995,0
20250205,201700,1415768765,3995,3995,3995,3995,0
20250205,201600,1415768765,3995,3995,3995,3995,0
20250205,201500,1415768765,3995,3995,3995,3995,10071
20250205,201400,1415768765,3995,3995,3995,3995,0
20250205,201300,1415768765,3995,3995,3995,3995,0
20250205,201200,1415768765,3995,3995,3995,3995,0
20250205,201100,1415768765,3995,3995,3995,3995,0
20250205,201000,1415768765,3995,3995,3995,3995,0
20250205,200900,1415768765,3995,3995,3995,3995,0
20250205,200800,1415768765,3995,3995,3995,3995,0
20250205,200700,1415768765,3995,3995,3995,3995,0
20250205,200600,1415768765,3995,3995,3995,3995,0
20250205,200500,1415768765,3995,3995,3995,3995,0
20250205,200400,1415768765,3995,3995,3995,3995,0
20250205,200300,1415768765,3995,3995,3995,3995,0
20250205,200200,1415768765,3995,3995,3995,3995,0
20250205,200100,1415768765,3995,3995,3995,3995,0
20250205,200000,1415768765,3995,3995,3995,3995,0
20250205,195900,1415768765,3995,3995,3995,3995,0
20250205,195800,1415768765,3995,3995,3995,3995,0
20250205,195700,1415768765,3995,3995,3995,3995,0
20250205,195600,1415768765,3995,3995,3995,3995,0
20250205,195500,1415768765,3995,3995,3995,3995,0
20250205,195400,1415768765,3995,3995,3995,3995,0
20250205,195300,1415768765,3995,3995,3995,3995,0
20250205,195200,1415768765,3995,3995,3995,3995,0
20250205,195100,1415768765,3995,3995,3995,3995,0
20250205,195000,1415768765,3995,3995,3995,3995,0
20250205,194900,1415768765,3995,3995,3995,3995,0
20250205,194800,1415768765,3995,3995,3995,3995,0
20250205,194700,1415768765,3995,3995,3995,3995,0
20250205,194600,1415768765,3995,3995,3995,3995,0
20250205,194500,1415768765,3995,3995,3995,3995,10071
20250205,194400,1415768765,3995,3995,3995,3995,0
20250205,194300,1415768765,3995,3995,3995,3995,0
20250205,194200,1415768765,3995,3995,3995,3995,0
20250205,194100,1415768765,3995,3995,3995,3995,0
20250205,194000,1415768765,3995,3995,3995,3995,0
20250205,193900,1415768765,3995,3995,3995,3995,0
20250205,193800,1415768765,3995,3995,3995,3995,0
20250205,193700,1415768765,3995,3995,3995,3995,0
20250205,193600,1415768765,3995,3995,3995,3995,0
20250205,193500,1415768765,3995,3995,3995,3995,0
20250205,193400,1415768765,3995,3995,3995,3995,0
20250205,193300,1415768765,3995,3995,3995,3995,0
20250205,193200,1415768765,3995,3995,3995,3995,0
20250205,193100,1415768765,3995,3995,3995,3995,0
20250205,193000,1415768765,3995,3995,3995,3995,0
20250205,192900,1415768765,3995,3995,3995,3995,0
20250205,192800,1415768765,3995,3995,3995,3995,0
20250205,192700,1415768765,3995,3995,3995,3995,0
20250205,192600,1415768765,3995,3995,3995,3995,0
20250205,192500,1415768765,3995,3995,3995,3995,0
20250205,192400,1415768765,3995,3995,3995,3995,0
20250205,192300,1415768765,3995,3995,3995,3995,0
20250205,192200,1415768765,3995,3995,3995,3995,0
20250205,192100,1415768765,3995,3995,3995,3995,0
20250205,192000,1415768765,3995,3995,3995,3995,0
20250205,191900,1415768765,3995,3995,3995,3995,0
20250205,191800,1415768765,3995,3995,3995,3995,0
20250205,191700,1415768765,3995,3995,3995,3995,0
20250205,191600,1415768765,3995,3995,3995,3995,0
20250205,191500,1415768765,3995,3995,3995,3995,10071
20250205,191400,1415768765,3995,3995,3995,3995,0
20250205,191300,1415768765,3995,3995,3995,3995,0
20250205,191200,1415768765,3995,3995,3995,3995,0
20250205,191100,1415768765,3995,3995,3995,3995,0
20250205,191000,1415768765,3995,3995,3995,3995,0
20250205,190900,1415768765,3995,3995,3995,3995,0
20250205,190800,1415768765,3995,3995,3995,3995,0
20250205,190700,1415768765,3995,3995,3995,3995,0
20250205,190600,1415768765,3995,3995,3995,3995,0
20250205,190500,1415768765,3995,3995,3995,3995,0
20250205,190400,1415768765,3995,3995,3995,3995,0
20250205,190300,1415768765,3995,3995,3995,3995,0
20250205,190200,1415768765,3995,3995,3995,3995,0
20250205,190100,1415768765,3995,3995,3995,3995,0
20250205,190000,1415768765,3995,3995,3995,3995,0
20250205,185900,1415768765,3995,3995,3995,3995,0
20250205,185800,1415768765,3995,3995,3995,3995,0
20250205,185700,1415768765,3995,3995,3995,3995,0
20250205,185600,1415768765,3995,3995,3995,3995,0
20250205,185500,1415768765,3995,3995,3995,3995,0
20250205,185400,1415768765,3995,3995,3995,3995,0
20250205,185300,1415768765,3995,3995,3995,3995,0
20250205,185200,1415768765,3995,3995,3995,3995,0
20250205,185100,1415768765,3995,3995,3995,3995,0
20250205,185000,1415768765,3995,3995,3995,3995,0
20250205,184900,1415768765,3995,3995,3995,3995,0
20250205,184800,1415768765,3995,3995,3995,3995,0
20250205,184700,1415768765,3995,3995,3995,3995,0
20250205,184600,1415768765,3995,3995,3995,3995,0
20250205,184500,1415768765,3995,3995,3995,3995,10071
20250205,184400,1415768765,3995,3995,3995,3995,0
20250205,184300,1415768765,3995,3995,3995,3995,0
20250205,184200,1415768765,3995,3995,3995,3995,0
20250205,184100,1415768765,3995,3995,3995,3995,0
20250205,184000,1415768765,3995,3995,3995,3995,0
20250205,183900,1415768765,3995,3995,3995,3995,0
20250205,183800,1415768765,3995,3995,3995,3995,0
20250205,183700,1415768765,3995,3995,3995,3995,0
20250205,183600,1415768765,3995,3995,3995,3995,0
20250205,183500,1415768765,3995,3995,3995,3995,0
20250205,183400,1415768765,3995,3995,3995,3995,0
20250205,183300,1415768765,3995,3995,3995,3995,0
20250205,183200,1415768765,3995,3995,3995,3995,0
20250205,183100,1415768765,3995,3995,3995,3995,0
20250205,183000,1415768765,3995,3995,3995,3995,0
20250205,182900,1415768765,3995,3995,3995,3995,0
20250205,182800,1415768765,3995,3995,3995,3995,0
20250205,182700,1415768765,3995,3995,3995,3995,0
20250205,182600,1415768765,3995,3995,3995,3995,0
20250205,182500,1415768765,3995,3995,3995,3995,0
20250205,182400,1415768765,3995,3995,3995,3995,0
20250205,182300,1415768765,3995,3995,3995,3995,0
20250205,182200,1415768765,3995,3995,3995,3995,0
20250205,182100,1415768765,3995,3995,3995,3995,0
20250205,182000,1415768765,3995,3995,3995,3995,0
20250205,181900,1415768765,3995,3995,3995,3995,0
20250205,181800,1415768765,3995,3995,3995,3995,0
20250205,181700,1415768765,3995,3995,3995,3995,0
20250205,181600,1415768765,3995,3995,3995,3995,0
20250205,181500,1415768765,3995,3995,3995,3995,10071
20250205,181400,1415768765,3995,3995,3995,3995,0
20250205,181300,1415768765,3995,3995,3995,3995,0
20250205,181200,1415768765,3995,3995,3995,3995,0
20250205,181100,1415768765,3995,3995,3995,3995,0
20250205,181000,1415768765,3995,3995,3995,3995,0
20250205,180900,1415768765,3995,3995,3995,3995,0
20250205,180800,1415768765,3995,3995,3995,3995,0
20250205,180700,1415768765,3995,3995,3995,3995,0
20250205,180600,1415768765,3995,3995,3995,3995,0
20250205,180500,1415768765,3995,3995,3995,3995,0
20250205,180400,1415768765,3995,3995,3995,3995,0
20250205,180300,1415768765,3995,3995,3995,3995,0
20250205,180200,1415768765,3995,3995,3995,3995,0
20250205,180100,1415768765,3995,3995,3995,3995,0
20250205,180000,1415768765,3995,3995,3995,3995,0
20250205,175900,1415768765,3995,3995,3995,3995,0
20250205,175800,1415768765,3995,3995,3995,3995,0
20250205,175700,1415768765,3995,3995,3995,3995,0
20250205,175600,1415768765,3995,3995,3995,3995,0
20250205,175500,1415768765,3995,3995,3995,3995,0
20250205,175400,1415768765,3995,3995,3995,3995,0
20250205,175300,1415768765,3995,3995,3995,3995,0
20250205,175200,1415768765,3995,3995,3995,3995,0
20250205,175100,1415768765,3995,3995,3995,3995,0
20250205,175000,1415768765,3995,3995,3995,3995,0
20250205,174900,1415768765,3995,3995,3995,3995,0
20250205,174800,1415768765,3995,3995,3995,3995,0
20250205,174700,1415768765,3995,3995,3995,3995,0
20250205,174600,1415768765,3995,3995,3995,3995,0
20250205,174500,1415768765,3995,3995,3995,3995,10071
20250205,174400,1415768765,3995,3995,3995,3995,0
20250205,174300,1415768765,3995,3995,3995,3995,0
20250205,174200,1415768765,3995,3995,3995,3995,0
20250205,174100,1415768765,3995,3995,3995,3995,0
20250205,174000,1415768765,3995,3995,3995,3995,0
20250205,173900,1415768765,3995,3995,3995,3995,0
20250205,173800,1415768765,3995,3995,3995,3995,0
20250205,173700,1415768765,3995,3995,3995,3995,0
20250205,173600,1415768765,3995,3995,3995,3995,0
20250205,173500,1415768765,3995,3995,3995,3995,0
20250205,173400,1415768765,3995,3995,3995,3995,0
20250205,173300,1415768765,3995,3995,3995,3995,0
20250205,173200,1415768765,3995,3995,3995,3995,0
20250205,173100,1415768765,3995,3995,3995,3995,0
20250205,173000,1415768765,3995,3995,3995,3995,0
20250205,172900,1415768765,3995,3995,3995,3995,0
20250205,172800,1415768765,3995,3995,3995,3995,0
20250205,172700,1415768765,3995,3995,3995,3995,0
20250205,172600,1415768765,3995,3995,3995,3995,0
20250205,172500,1415768765,3995,3995,3995,3995,0
20250205,172400,1415768765,3995,3995,3995,3995,0
20250205,172300,1415768765,3995,3995,3995,3995,0
20250205,172200,1415768765,3995,3995,3995,3995,0
20250205,172100,1415768765,3995,3995,3995,3995,0
20250205,172000,1415768765,3995,3995,3995,3995,0
20250205,171900,1415768765,3995,3995,3995,3995,0
20250205,171800,1415768765,3995,3995,3995,3995,0
20250205,171700,1415768765,3995,3995,3995,3995,0
20250205,171600,1415768765,3995,3995,3995,3995,0
20250205,171500,1415768765,3995,3995,3995,3995,10071
20250205,171400,1415768765,3995,3995,3995,3995,0
20250205,171300,1415768765,3995,3995,3995,3995,0
20250205,171200,1415768765,3995,3995,3995,3995,0
20250205,171100,1415768765,3995,3995,3995,3995,0
20250205,171000,1415768765,3995,3995,3995,3995,0
20250205,170900,1415768765,3995,3995,3995,3995,0
20250205,170800,1415768765,3995,3995,3995,3995,0
20250205,170700,1415768765,3995,3995,3995,3995,0
20250205,170600,1415768765,3995,3995,3995,3995,0
20250205,170500,1415768765,3995,3995,3995,3995,0
20250205,170400,1415768765,3995,3995,3995,3995,0
20250205,170300,1415768765,3995,3995,3995,3995,0
20250205,170200,1415768765,3995,3995,3995,3995,0
20250205,170100,1415768765,3995,3995,3995,3995,0
20250205,170000,1415768765,3995,3995,3995,3995,0
20250205,165900,1415768765,3995,3995,3995,3995,0
20250205,165800,1415768765,3995,3995,3995,3995,0
20250205,165700,1415768765,3995,3995,3995,3995,0
20250205,165600,1415768765,3995,3995,3995,3995,0
20250205,165500,1415768765,3995,3995,3995,3995,0
20250205,165400,1415768765,3995,3995,3995,3995,0
20250205,165300,1415768765,3995,3995,3995,3995,0
20250205,165200,1415768765,3995,3995,3995,3995,0
20250205,165100,1415768765,3995,3995,3995,3995,0
20250205,165000,1415768765,3995,3995,3995,3995,0
20250205,164900,1415768765,3995,3995,3995,3995,0
20250205,164800,1415768765,3995,3995,3995,3995,0
20250205,164700,1415768765,3995,3995,3995,3995,0
20250205,164600,1415768765,3995,3995,3995,3995,0
20250205,164500,1415768765,3995,3995,3995,3995,10071
20250205,164400,1415768765,3995,3995,3995,3995,0
20250205,164300,1415768765,3995,3995,3995,3995,0
20250205,164200,1415768765,3995,3995,3995,3995,0
20250205,164100,1415768765,3995,3995,3995,3995,0
20250205,164000,1415768765,3995,3995,3995,3995,0
20250205,163900,1415768765,3995,3995,3995,3995,0
20250205,163800,1415768765,3995,3995,3995,3995,0
20250205,163700,1415768765,3995,3995,3995,3995,0
20250205,163600,1415768765,3995,3995,3995,3995,0
20250205,163500,1415768765,3995,3995,3995,3995,0
20250205,163400,1415768765,3995,3995,3995,3995,0
20250205,163300,1415768765,3995,3995,3995,3995,0
20250205,163200,1415768765,3995,3995,3995,3995,0
20250205,163100,1415768765,3995,3995,3995,3995,0
20250205,163000,1415768765,3995,3995,3995,3995,0
20250205,162900,1415768765,3995,3995,3995,3995,0
20250205,162800,1415768765,3995,3995,3995,3995,0
20250205,162700,1415768765,3995,3995,3995,3995,0
20250205,162600,1415768765,3995,3995,3995,3995,0
20250205,162500,1415768765,3995,3995,3995,3995,0
20250205,162400,1415768765,3995,3995,3995,3995,0
20250205,162300,1415768765,3995,3995,3995,3995,0
20250205,162200,1415768765,3995,3995,3995,3995,0
20250205,162100,1415768765,3995,3995,3995,3995,0
20250205,162000,1415768765,3995,3995,3995,3995,0
20250205,161900,1415768765,3995,3995,3995,3995,0
20250205,161800,1415768765,3995,3995,3995,3995,0
20250205,161700,1415768765,3995,3995,3995,3995,0
20250205,161600,1415768765,3995,3995,3995,3995,0
20250205,161500,1415768765,3995,3995,3995,3995,10071
20250205,161400,1415768765,3995,3995,3995,3995,0
20250205,161300,1415768765,3995,3995,3995,3995,0
20250205,161200,1415768765,3995,3995,3995,3995,0
20250205,161100,1415768765,3995,3995,3995,3995,0
20250205,161000,1415768765,3995,3995,3995,3995,0
20250205,160900,1415768765,3995,3995,3995,3995,0
20250205,160800,1415768765,3995,3995,3995,3995,0
20250205,160700,1415768765,3995,3995,3995,3995,0
20250205,160600,1415768765,3995,3995,3995,3995,0
20250205,160500,1415768765,3995,3995,3995,3995,0
20250205,160400,1415768765,3995,3995,3995,3995,0
20250205,160300,1415768765,3995,3995,3995,3995,0
20250205,160200,1415768765,3995,3995,3995,3995,0
20250205,160100,1415768765,3995,3995,3995,3995,0
20250205,160000,1415768765,3995,3995,3995,3995,0
20250205,155900,1415768765,3995,3995,3995,3995,0
20250205,155800,1415768765,3995,3995,3995,3995,0
20250205,155700,1415768765,3995,3995,3995,3995,0
20250205,155600,1415768765,3995,3995,3995,3995,0
20250205,155500,1415768765,3995,3995,3995,3995,0
20250205,155400,1415768765,3995,3995,3995,3995,0
20250205,155300,1415768765,3995,3995,3995,3995,0
20250205,155200,1415768765,3995,3995,3995,3995,0
20250205,155100,1415768765,3995,3995,3995,3995,0
20250205,155000,1415768765,3995,3995,3995,3995,0
20250205,154900,1415768765,3995,3995,3995,3995,0
20250205,154800,1415768765,3995,3995,3995,3995,0
20250205,154700,1415768765,3995,3995,3995,3995,0
20250205,154600,1415768765,3995,3995,3995,3995,0
20250205,154500,1415768765,3995,3995,3995,3995,10071
20250205,154400,1415768765,3995,3995,3995,3995,0
20250205,154300,1415768765,3995,3995,3995,3995,0
20250205,154200,1415768765,3995,3995,3995,3995,0
20250205,154100,1415768765,3995,3995,3995,3995,0
20250205,154000,1415768765,3995,3995,3995,3995,0
20250205,153900,1415768765,3995,3995,3995,3995,0
20250205,153800,1415768765,3995,3995,3995,3995,0
20250205,153700,1415768765,3995,3995,3995,3995,0
20250205,153600,1415768765,3995,3995,3995,3995,0
20250205,153500,1415768765,3995,3995,3995,3995,0
20250205,153400,1415768765,3995,3995,3995,3995,0
20250205,153300,1415768765,3995,3995,3995,3995,0
20250205,153200,1415768765,3995,3995,3995,3995,0
20250205,153100,1415768765,3995,3995,3995,3995,0
20250205,153000,1415768765,3995,3995,3995,3995,10071
20250205,152900,1375535120,3995,3995,3995,3995,0
20250205,152800,1375535120,3995,3995,3995,3995,0
20250205,152700,1375535120,3995,3995,3995,3995,0
20250205,152600,1375535120,3995,3995,3995,3995,0
20250205,152500,1375535120,3995,3995,3995,3995,0
20250205,152400,1375535120,3995,3995,3995,3995,0
20250205,152300,1375535120,3995,3995,3995,3995,0
20250205,152200,1375535120,3995,3995,3995,3995,0
20250205,152100,1375535120,3995,3995,3995,3995,0
20250205,152000,1375535120,3995,3995,3995,3995,0
20250205,151900,1375535120,3995,3990,4005,3990,478
20250205,151800,1373627315,4005,3995,4005,3990,2995
20250205,151700,1361662830,3990,4005,4005,3990,5725
20250205,151600,1338773490,4010,4005,4010,4005,361
20250205,151500,1337326835,4010,4010,4010,4010,243
20250205,151400,1336352405,4010,4015,4015,4010,1099
20250205,151300,1331940350,4015,4020,4020,4015,646
20250205,151200,1329346290,4020,4010,4025,4010,1065
20250205,151100,1325062655,4010,4010,4015,4010,293
20250205,151000,1323887715,4010,4015,4015,4010,45
20250205,150900,1323707205,4000,4000,4010,4000,1539
20250205,150800,1317547195,4000,4005,4005,4000,1044
20250205,150700,1313367930,4005,4015,4015,4005,762
20250205,150600,1310314680,4015,4015,4015,4015,1087
20250205,150500,1305950375,4015,4015,4015,4005,306
20250205,150400,1304724785,4010,4010,4010,4010,1728
20250205,150300,1297795505,3995,3995,4010,3995,1397
20250205,150200,1292213490,4010,4010,4010,4010,10
20250205,150100,1292173390,4010,4005,4010,4005,213
20250205,150000,1291320300,3990,4000,4000,3990,1671
20250205,145900,1284640925,4000,4005,4005,4000,334
20250205,145800,1283303370,4005,4005,4005,4000,1143
20250205,145700,1278725805,4015,4000,4015,4000,531
20250205,145600,1276600530,4000,4015,4015,4000,2056
20250205,145500,1268376380,4020,4015,4020,3995,772
20250205,145400,1265280155,4015,4020,4020,3995,1041
20250205,145300,1261110865,4015,4030,4030,4015,3790
20250205,145200,1245885950,4015,4015,4030,4015,1372
20250205,145100,1240369710,4020,4015,4025,4015,3942
20250205,145000,1224522365,4020,4020,4020,4020,1605
20250205,144900,1218070265,4005,4010,4020,4005,1517
20250205,144800,1211981295,4005,4005,4005,4005,0
20250205,144700,1211981295,4005,4005,4005,4005,100
20250205,144600,1211580795,4015,4005,4015,4005,482
20250205,144500,1209645705,4010,4005,4015,4000,4647
20250205,144400,1191024300,4010,4010,4015,4010,2410
20250205,144300,1181359725,4010,4005,4010,4005,276
20250205,144200,1180253165,4000,4005,4005,3995,6098
20250205,144100,1155863440,4005,4000,4005,4000,89
20250205,144000,1155507250,4000,4000,4005,4000,781
20250205,143900,1152383240,3995,3995,3995,3995,234
20250205,143800,1151448410,4000,3995,4000,3990,1265
20250205,143700,1146400860,3990,4000,4000,3990,1166
20250205,143600,1141743155,4005,4000,4005,4000,936
20250205,143500,1137996645,4000,3995,4000,3985,1553
20250205,143400,1131791880,4000,4000,4000,3990,1512
20250205,143300,1125745510,3990,3990,4000,3980,2889
20250205,143200,1114194970,3990,3985,3990,3985,766
20250205,143100,1111139930,3985,3990,3990,3975,56
20250205,143000,1110917265,3990,3990,3990,3990,159
20250205,142900,1110282855,3990,3975,3990,3975,842
20250205,142800,1106923305,3990,3985,3990,3985,404
20250205,142700,1105313360,3985,3985,3985,3985,1
20250205,142600,1105309375,3965,3965,3990,3965,1132
20250205,142500,1100819220,3995,3970,3995,3965,842
20250205,142400,1097480330,3965,3995,3995,3965,9006
20250205,142300,1061707135,3980,3975,3990,3975,1209
20250205,142200,1056883795,3990,3980,3990,3980,798
20250205,142100,1053707735,3970,3990,3995,3970,2152
20250205,142000,1045123265,3990,3980,3990,3980,5435
20250205,141900,1023455690,3980,3980,3985,3975,6565
20250205,141800,997313620,3980,3975,3980,3970,3474
20250205,141700,983500275,3975,3965,3975,3965,1457
20250205,141600,977716995,3965,3960,3965,3960,875
20250205,141500,974251980,3960,3960,3960,3955,521
20250205,141400,972188920,3960,3960,3960,3955,14
20250205,141300,972133485,3960,3960,3960,3960,23
20250205,141200,972042405,3955,3960,3960,3955,3
20250205,141100,972030530,3960,3955,3960,3955,2
20250205,141000,972022615,3960,3960,3960,3960,100
20250205,140900,971626615,3960,3960,3960,3960,2
20250205,140800,971618695,3960,3960,3960,3960,0
20250205,140700,971618695,3960,3960,3960,3960,0
20250205,140600,971618695,3960,3960,3960,3960,0
20250205,140500,971618695,3960,3960,3960,3960,35
20250205,140400,971480095,3960,3960,3960,3960,52
20250205,140300,971274175,3960,3960,3960,3960,900
20250205,140200,967710175,3960,3955,3960,3955,12
20250205,140100,967662705,3960,3960,3960,3960,0
20250205,140000,967662705,3960,3955,3960,3955,44
20250205,135900,967488660,3955,3955,3955,3955,11
20250205,135800,967445155,3955,3960,3960,3955,362
20250205,135700,966011640,3960,3960,3960,3960,239
20250205,135600,965065200,3960,3960,3960,3960,0
20250205,135500,965065200,3960,3960,3960,3960,0
20250205,135400,965065200,3960,3965,3965,3960,210
20250205,135300,964233550,3955,3955,3955,3955,0
20250205,135200,964233550,3955,3955,3955,3955,176
20250205,135100,963537470,3955,3960,3960,3955,814
20250205,135000,960315085,3960,3965,3965,3960,759
20250205,134900,957308770,3965,3965,3965,3965,0
20250205,134800,957308770,3965,3965,3965,3965,200
20250205,134700,956515770,3975,3970,3975,3965,489
20250205,134600,954574535,3970,3970,3970,3970,26
20250205,134500,954471315,3960,3960,3960,3960,1255
20250205,134400,949501515,3960,3960,3960,3960,0
20250205,134300,949501515,3960,3970,3970,3960,1331
20250205,134200,944221455,3970,3965,3970,3960,502
20250205,134100,942232940,3960,3965,3965,3960,1843
20250205,134000,934927070,3960,3960,3960,3960,0
20250205,133900,934927070,3960,3960,3960,3960,235
20250205,133800,933996470,3950,3950,3950,3950,325
20250205,133700,932712720,3950,3950,3950,3950,10
20250205,133600,932673220,3955,3955,3955,3955,68
20250205,133500,932404280,3955,3955,3955,3955,75
20250205,133400,932107655,3950,3950,3950,3950,1000
20250205,133300,928157655,3955,3955,3955,3955,90
20250205,133200,927801705,3955,3950,3955,3950,111
20250205,133100,927363200,3955,3955,3955,3955,372
20250205,133000,925891940,3955,3955,3955,3955,230
20250205,132900,924982290,3950,3955,3955,3950,1194
20250205,132800,920260895,3955,3960,3960,3955,101
20250205,132700,919861435,3960,3960,3960,3960,1394
20250205,132600,914341195,3955,3955,3955,3955,246
20250205,132500,913368265,3950,3950,3950,3950,0
20250205,132400,913368265,3950,3950,3950,3950,1
20250205,132300,913364315,3950,3950,3950,3950,0
20250205,132200,913364315,3950,3950,3950,3950,65
20250205,132100,913107565,3950,3950,3950,3950,1
20250205,132000,913103615,3950,3950,3950,3950,202
20250205,131900,912305715,3950,3950,3950,3950,2
20250205,131800,912297815,3955,3955,3955,3955,100
20250205,131700,911902315,3955,3955,3955,3955,12
20250205,131600,911854855,3960,3960,3960,3960,0
20250205,131500,911854855,3960,3960,3960,3960,0
20250205,131400,911854855,3960,3960,3960,3960,0
20250205,131300,911854855,3960,3960,3960,3960,0
20250205,131200,911854855,3960,3945,3960,3945,104
20250205,131100,911443295,3960,3945,3960,3945,27
20250205,131000,911336675,3950,3950,3950,3950,1008
20250205,130900,907355075,3945,3945,3945,3945,1016
20250205,130800,903346955,3945,3945,3950,3940,1078
20250205,130700,899096525,3950,3950,3950,3950,2
20250205,130600,899088625,3965,3965,3965,3965,0
20250205,130500,899088625,3965,3965,3965,3965,1
20250205,130400,899084660,3950,3950,3950,3950,382
20250205,130300,897575760,3940,3950,3950,3940,3193
20250205,130200,884984345,3950,3960,3960,3950,1421
20250205,130100,879371385,3955,3955,3955,3955,18
20250205,130000,879300195,3955,3960,3960,3955,258
20250205,125900,878279515,3970,3970,3970,3970,1
20250205,125800,878275545,3970,3965,3970,3965,4
20250205,125700,878259675,3970,3955,3970,3955,858
20250205,125600,874862310,3960,3965,3965,3960,432
20250205,125500,873151495,3970,3965,3970,3965,556
20250205,125400,870946825,3970,3970,3970,3970,1
20250205,125300,870942855,3965,3965,3965,3965,401
20250205,125200,869352890,3965,3965,3965,3965,250
20250205,125100,868361640,3970,3970,3970,3970,1
20250205,125000,868357670,3965,3965,3965,3965,91
20250205,124900,867996855,3965,3965,3965,3965,413
20250205,124800,866359310,3960,3960,3960,3960,150
20250205,124700,865765310,3960,3960,3960,3960,20
20250205,124600,865686110,3965,3965,3965,3965,1
20250205,124500,865682145,3965,3965,3970,3965,201
20250205,124400,864885175,3965,3960,3965,3960,71
20250205,124300,864604005,3960,3960,3960,3960,98
20250205,124200,864215925,3960,3960,3960,3960,148
20250205,124100,863629845,3960,3960,3960,3960,80
20250205,124000,863313045,3965,3965,3965,3965,0
20250205,123900,863313045,3965,3965,3965,3965,101
20250205,123800,862912580,3960,3960,3960,3960,53
20250205,123700,862702700,3965,3965,3965,3965,6
20250205,123600,862678910,3960,3960,3960,3960,48
20250205,123500,862488830,3970,3960,3970,3960,314
20250205,123400,861243130,3960,3960,3960,3960,0
20250205,123300,861243130,3960,3960,3960,3960,201
20250205,123200,860447170,3960,3960,3960,3960,105
20250205,123100,860031370,3965,3965,3965,3965,186
20250205,123000,859293880,3970,3970,3970,3970,6
20250205,122900,859270060,3970,3970,3970,3970,201
20250205,122800,858472090,3975,3975,3975,3975,20
20250205,122700,858392590,3975,3975,3975,3975,1125
20250205,122600,853920715,3975,3975,3975,3975,377
20250205,122500,852422140,3975,3975,3975,3975,505
20250205,122400,850414765,3975,3975,3975,3975,25
20250205,122300,850315390,3970,3970,3970,3970,0
20250205,122200,850315390,3970,3970,3970,3970,181
20250205,122100,849596820,3970,3970,3970,3970,0
20250205,122000,849596820,3970,3970,3970,3970,684
20250205,121900,846881340,3970,3965,3970,3965,70
20250205,121800,846603695,3970,3970,3970,3970,20
20250205,121700,846524295,3970,3970,3970,3970,0
20250205,121600,846524295,3970,3970,3970,3970,0
20250205,121500,846524295,3970,3975,3975,3970,111
20250205,121400,846083575,3975,3975,3975,3975,1452
20250205,121300,840311875,3975,3965,3975,3965,2091
20250205,121200,832007150,3965,3965,3965,3965,59
20250205,121100,831773215,3940,3940,3940,3940,0
20250205,121000,831773215,3940,3940,3940,3940,0
20250205,120900,831773215,3940,3945,3970,3935,2979
20250205,120800,820025435,3945,3945,3945,3945,100
20250205,120700,819630935,3945,3945,3945,3945,80
20250205,120600,819315335,3945,3945,3945,3945,0
20250205,120500,819315335,3945,3950,3950,3945,800
20250205,120400,816158620,3965,3960,3965,3960,6
20250205,120300,816134840,3965,3965,3965,3965,210
20250205,120200,815302190,3965,3965,3965,3965,20
20250205,120100,815222890,3965,3965,3965,3965,0
20250205,120000,815222890,3965,3965,3965,3965,80
20250205,115900,814905690,3965,3965,3965,3965,0
20250205,115800,814905690,3965,3965,3965,3965,1
20250205,115700,814901725,3940,3940,3940,3940,0
20250205,115600,814901725,3940,3965,3965,3940,101
20250205,115500,814503760,3965,3965,3965,3965,0
20250205,115400,814503760,3965,3940,3965,3940,66
20250205,115300,814243545,3930,3965,3965,3930,13500
20250205,115200,760987775,3970,3970,3970,3970,13
20250205,115100,760936165,3970,3970,3970,3970,200
20250205,115000,760142165,3970,3975,3975,3970,15
20250205,114900,760082565,3975,3975,3975,3975,86
20250205,114800,759740715,3975,3975,3975,3960,30
20250205,114700,759621480,3975,3975,3975,3975,0
20250205,114600,759621480,3975,3975,3975,3975,0
20250205,114500,759621480,3975,3975,3975,3970,333
20250205,114400,758298455,3970,3975,3975,3970,611
20250205,114300,755870295,3970,3970,3970,3970,0
20250205,114200,755870295,3970,3970,3970,3970,1500
20250205,114100,749915295,3970,3970,3970,3970,0
20250205,114000,749915295,3970,3970,3970,3970,77
20250205,113900,749609605,3965,3950,3965,3950,2837
20250205,113800,738361050,3950,3960,3960,3950,2483
20250205,113700,728549775,3965,3965,3965,3965,3
20250205,113600,728537880,3970,3960,3970,3960,2644
20250205,113500,718067630,3970,3970,3970,3970,148
20250205,113400,717480070,3970,3970,3970,3970,23
20250205,113300,717388760,3970,3965,3970,3965,2139
20250205,113200,708905120,3960,3965,3965,3960,901
20250205,113100,705332835,3960,3960,3960,3960,0
20250205,113000,705332835,3960,3960,3960,3960,16
20250205,112900,705269475,3965,3965,3965,3965,1
20250205,112800,705265510,3960,3960,3960,3960,0
20250205,112700,705265510,3960,3955,3960,3955,125
20250205,112600,704771010,3960,3960,3960,3960,1
20250205,112500,704767050,3960,3960,3960,3960,200
20250205,112400,703975050,3955,3955,3955,3955,0
20250205,112300,703975050,3955,3960,3960,3955,2700
20250205,112200,693295095,3960,3960,3960,3960,0
20250205,112100,693295095,3960,3960,3960,3960,1000
20250205,112000,689335095,3970,3970,3970,3970,21
20250205,111900,689251725,3970,3960,3970,3960,302
20250205,111800,688053785,3970,3970,3970,3970,1
20250205,111700,688049815,3975,3970,3975,3970,4
20250205,111600,688033920,3975,3965,3975,3960,1002
20250205,111500,684065965,3975,3970,3975,3970,37
20250205,111400,683919065,3970,3965,3970,3965,1415
20250205,111300,678301715,3970,3970,3970,3970,0
20250205,111200,678301715,3970,3970,3970,3970,0
20250205,111100,678301715,3970,3970,3970,3970,0
20250205,111000,678301715,3970,3965,3970,3965,108
20250205,110900,677873470,3970,3950,3970,3945,15
20250205,110800,677814165,3970,3970,3970,3970,6
20250205,110700,677790345,3970,3965,3970,3965,1350
20250205,110600,672437550,3965,3960,3965,3960,1693
20250205,110500,665732585,3960,3945,3960,3945,806
20250205,110400,662547485,3950,3950,3950,3950,62
20250205,110300,662302585,3950,3955,3955,3950,6
20250205,110200,662278860,3955,3955,3955,3955,501
20250205,110100,660297405,3955,3950,3955,3950,1085
20250205,110000,656006655,3955,3960,3960,3955,1101
20250205,105900,651646700,3960,3960,3960,3960,0
20250205,105800,651646700,3960,3950,3960,3950,142
20250205,105700,651085790,3950,3960,3960,3950,1511
20250205,105600,645117280,3960,3955,3960,3950,1640
20250205,105500,638633845,3945,3950,3950,3945,726
20250205,105400,635766190,3945,3945,3945,3945,4
20250205,105300,635750410,3945,3945,3945,3945,200
20250205,105200,634961410,3945,3945,3945,3945,2
20250205,105100,634953520,3945,3940,3945,3940,371
20250205,105000,633491775,3940,3940,3940,3940,15
20250205,104900,633432675,3950,3950,3950,3950,0
20250205,104800,633432675,3950,3950,3950,3950,41
20250205,104700,633270725,3955,3955,3955,3955,1
20250205,104600,633266770,3945,3945,3945,3945,0
20250205,104500,633266770,3945,3945,3945,3945,21
20250205,104400,633183925,3945,3955,3955,3945,13
20250205,104300,633132630,3950,3935,3950,3935,1766
20250205,104200,626166585,3935,3935,3935,3935,0
20250205,104100,626166585,3935,3930,3935,3925,103
20250205,104000,625762175,3925,3925,3925,3925,250
20250205,103900,624780925,3920,3925,3925,3920,34
20250205,103800,624647640,3930,3930,3930,3930,0
20250205,103700,624647640,3930,3930,3930,3930,80
20250205,103600,624333240,3930,3940,3940,3920,140
20250205,103500,623783040,3940,3940,3940,3925,568
20250205,103400,621552875,3940,3925,3940,3925,1763
20250205,103300,614630780,3930,3930,3930,3930,375
20250205,103200,613157030,3940,3935,3940,3930,1627
20250205,103100,606757885,3935,3960,3960,3935,976
20250205,103000,602911015,3965,3965,3965,3965,4
20250205,102900,602895155,3945,3945,3945,3945,894
20250205,102800,599368325,3965,3955,3965,3940,4909
20250205,102700,579974320,3965,3965,3965,3965,420
20250205,102600,578309020,3965,3960,3965,3960,2917
20250205,102500,566748745,3960,3965,3965,3960,833
20250205,102400,563448400,3960,3965,3965,3960,1401
20250205,102300,557894080,3965,3970,3970,3960,1018
20250205,102200,553860950,3975,3980,3980,3965,1595
20250205,102100,547528960,3980,3965,3980,3960,3594
20250205,102000,533256855,3965,3955,3965,3955,4044
20250205,101900,517236465,3955,3945,3955,3945,705
20250205,101800,514448965,3945,3945,3945,3945,3
20250205,101700,514437130,3950,3950,3950,3950,159
20250205,101600,513809080,3950,3950,3950,3950,71
20250205,101500,513528630,3950,3950,3955,3935,887
20250205,101400,510025410,3930,3940,3940,3930,839
20250205,101300,506726875,3940,3945,3950,3940,4049
20250205,101200,490745575,3945,3940,3945,3940,172
20250205,101100,490067845,3935,3940,3940,3935,643
20250205,101000,487535125,3930,3940,3940,3930,5210
20250205,100900,467034445,3940,3930,3940,3930,1103
20250205,100800,462698715,3935,3940,3940,3935,518
20250205,100700,460659890,3940,3950,3950,3940,22
20250205,100600,460573200,3940,3950,3950,3940,2319
20250205,100500,451433540,3950,3950,3950,3950,1074
20250205,100400,447191240,3950,3950,3950,3950,1600
20250205,100300,440871240,3950,3960,3960,3950,2154
20250205,100200,432358260,3960,3960,3970,3955,4005
20250205,100100,416488890,3960,3940,3960,3940,2455
20250205,100000,406787655,3945,3930,3950,3930,2174
20250205,095900,398224405,3930,3930,3930,3920,1460
20250205,095800,392495805,3935,3920,3935,3920,784
20250205,095700,389417325,3920,3915,3920,3915,1482
20250205,095600,383612705,3915,3920,3920,3915,193
20250205,095500,382856700,3920,3940,3940,3920,3236
20250205,095400,370168970,3940,3940,3940,3925,36
20250205,095300,370027640,3925,3925,3925,3925,777
20250205,095200,366977915,3940,3935,3940,3930,1466
20250205,095100,361214675,3935,3935,3935,3935,0
20250205,095000,361214675,3935,3935,3935,3935,171
20250205,094900,360541790,3935,3940,3940,3935,131
20250205,094800,360026300,3935,3930,3935,3930,30
20250205,094700,359908300,3940,3930,3940,3930,303
20250205,094600,358717490,3930,3930,3930,3930,43
20250205,094500,358548500,3945,3945,3945,3940,3012
20250205,094400,346669875,3950,3930,3950,3930,1083
20250205,094300,342399995,3935,3925,3935,3925,1515
20250205,094200,336449015,3930,3940,3945,3930,1937
20250205,094100,328831265,3940,3950,3960,3940,1561
20250205,094000,322674650,3950,3965,3970,3950,3633
20250205,093900,308272050,3965,3940,3970,3940,14192
20250205,093800,252140935,3945,3920,3945,3920,5321
20250205,093700,231191080,3920,3915,3920,3915,2079
20250205,093600,223047330,3915,3915,3920,3915,770
20250205,093500,220031280,3915,3900,3915,3900,914
20250205,093400,216457490,3900,3910,3910,3900,227
20250205,093300,215570670,3910,3905,3910,3905,2509
20250205,093200,205767205,3905,3905,3905,3905,634
20250205,093100,203291435,3905,3905,3905,3900,1577
20250205,093000,197134505,3910,3915,3915,3905,7120
20250205,092900,169287545,3915,3920,3920,3915,975
20250205,092800,165470020,3930,3920,3930,3915,481
20250205,092700,163585825,3920,3920,3925,3920,69
20250205,092600,163315190,3910,3925,3925,3910,5268
20250205,092500,142695350,3925,3925,3925,3925,497
20250205,092400,140744625,3920,3930,3930,3920,156
20250205,092300,140131565,3930,3925,3930,3925,601
20250205,092200,137769885,3920,3930,3930,3920,116
20250205,092100,137314015,3930,3920,3930,3915,953
20250205,092000,133579150,3935,3930,3935,3930,108
20250205,091900,133154185,3925,3925,3945,3925,1280
20250205,091800,128127340,3930,3930,3930,3920,3367
20250205,091700,114904045,3925,3920,3940,3920,2754
20250205,091600,104072565,3920,3930,3930,3920,1671
20250205,091500,97506035,3930,3930,3930,3930,437
20250205,091400,95788625,3940,3925,3940,3920,278
20250205,091300,94698555,3940,3940,3940,3920,421
20250205,091200,93045485,3945,3930,3950,3920,5937
20250205,091100,69608505,3950,3935,3955,3920,2608
20250205,091000,59327930,3930,3935,3935,3910,530
20250205,090900,57250415,3935,3935,3935,3915,496
20250205,090800,55306015,3935,3935,3935,3935,3
20250205,090700,55294210,3930,3920,3930,3905,933
20250205,090600,51635205,3900,3900,3900,3900,522
20250205,090500,49599405,3900,3910,3935,3900,4171
20250205,090400,33316610,3910,3920,3935,3910,535
20250205,090300,31220715,3940,3920,3940,3920,37
20250205,090200,31075535,3940,3925,3945,3915,1542
20250205,090100,25002860,3925,3905,3925,3900,663
20250205,090000,22411155,3900,3865,3920,3865,5768