stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,214100,2614421085,4385,4385,4385,4385,12706
20250204,214000,2614421085,4385,4385,4385,4385,0
20250204,213900,2614421085,4385,4385,4385,4385,0
20250204,213800,2614421085,4385,4385,4385,4385,0
20250204,213700,2614421085,4385,4385,4385,4385,0
20250204,213600,2614421085,4385,4385,4385,4385,0
20250204,213500,2614421085,4385,4385,4385,4385,0
20250204,213400,2614421085,4385,4385,4385,4385,0
20250204,213300,2614421085,4385,4385,4385,4385,0
20250204,213200,2614421085,4385,4385,4385,4385,0
20250204,213100,2614421085,4385,4385,4385,4385,0
20250204,213000,2614421085,4385,4385,4385,4385,0
20250204,212900,2614421085,4385,4385,4385,4385,0
20250204,212800,2614421085,4385,4385,4385,4385,0
20250204,212700,2614421085,4385,4385,4385,4385,0
20250204,212600,2614421085,4385,4385,4385,4385,0
20250204,212500,2614421085,4385,4385,4385,4385,0
20250204,212400,2614421085,4385,4385,4385,4385,0
20250204,212300,2614421085,4385,4385,4385,4385,0
20250204,212200,2614421085,4385,4385,4385,4385,0
20250204,212100,2614421085,4385,4385,4385,4385,0
20250204,212000,2614421085,4385,4385,4385,4385,0
20250204,211900,2614421085,4385,4385,4385,4385,0
20250204,211800,2614421085,4385,4385,4385,4385,0
20250204,211700,2614421085,4385,4385,4385,4385,0
20250204,211600,2614421085,4385,4385,4385,4385,0
20250204,211500,2614421085,4385,4385,4385,4385,0
20250204,211400,2614421085,4385,4385,4385,4385,0
20250204,211300,2614421085,4385,4385,4385,4385,0
20250204,211200,2614421085,4385,4385,4385,4385,0
20250204,211100,2614421085,4385,4385,4385,4385,12706
20250204,211000,2614421085,4385,4385,4385,4385,0
20250204,210900,2614421085,4385,4385,4385,4385,0
20250204,210800,2614421085,4385,4385,4385,4385,0
20250204,210700,2614421085,4385,4385,4385,4385,0
20250204,210600,2614421085,4385,4385,4385,4385,0
20250204,210500,2614421085,4385,4385,4385,4385,0
20250204,210400,2614421085,4385,4385,4385,4385,0
20250204,210300,2614421085,4385,4385,4385,4385,0
20250204,210200,2614421085,4385,4385,4385,4385,0
20250204,210100,2614421085,4385,4385,4385,4385,0
20250204,210000,2614421085,4385,4385,4385,4385,0
20250204,205900,2614421085,4385,4385,4385,4385,0
20250204,205800,2614421085,4385,4385,4385,4385,0
20250204,205700,2614421085,4385,4385,4385,4385,0
20250204,205600,2614421085,4385,4385,4385,4385,0
20250204,205500,2614421085,4385,4385,4385,4385,0
20250204,205400,2614421085,4385,4385,4385,4385,0
20250204,205300,2614421085,4385,4385,4385,4385,0
20250204,205200,2614421085,4385,4385,4385,4385,0
20250204,205100,2614421085,4385,4385,4385,4385,0
20250204,205000,2614421085,4385,4385,4385,4385,0
20250204,204900,2614421085,4385,4385,4385,4385,0
20250204,204800,2614421085,4385,4385,4385,4385,0
20250204,204700,2614421085,4385,4385,4385,4385,0
20250204,204600,2614421085,4385,4385,4385,4385,0
20250204,204500,2614421085,4385,4385,4385,4385,0
20250204,204400,2614421085,4385,4385,4385,4385,0
20250204,204300,2614421085,4385,4385,4385,4385,0
20250204,204200,2614421085,4385,4385,4385,4385,0
20250204,204100,2614421085,4385,4385,4385,4385,12706
20250204,204000,2614421085,4385,4385,4385,4385,0
20250204,203900,2614421085,4385,4385,4385,4385,0
20250204,203800,2614421085,4385,4385,4385,4385,0
20250204,203700,2614421085,4385,4385,4385,4385,0
20250204,203600,2614421085,4385,4385,4385,4385,0
20250204,203500,2614421085,4385,4385,4385,4385,0
20250204,203400,2614421085,4385,4385,4385,4385,0
20250204,203300,2614421085,4385,4385,4385,4385,0
20250204,203200,2614421085,4385,4385,4385,4385,0
20250204,203100,2614421085,4385,4385,4385,4385,0
20250204,203000,2614421085,4385,4385,4385,4385,0
20250204,202900,2614421085,4385,4385,4385,4385,0
20250204,202800,2614421085,4385,4385,4385,4385,0
20250204,202700,2614421085,4385,4385,4385,4385,0
20250204,202600,2614421085,4385,4385,4385,4385,0
20250204,202500,2614421085,4385,4385,4385,4385,0
20250204,202400,2614421085,4385,4385,4385,4385,0
20250204,202300,2614421085,4385,4385,4385,4385,0
20250204,202200,2614421085,4385,4385,4385,4385,0
20250204,202100,2614421085,4385,4385,4385,4385,0
20250204,202000,2614421085,4385,4385,4385,4385,0
20250204,201900,2614421085,4385,4385,4385,4385,0
20250204,201800,2614421085,4385,4385,4385,4385,0
20250204,201700,2614421085,4385,4385,4385,4385,0
20250204,201600,2614421085,4385,4385,4385,4385,0
20250204,201500,2614421085,4385,4385,4385,4385,0
20250204,201400,2614421085,4385,4385,4385,4385,0
20250204,201300,2614421085,4385,4385,4385,4385,0
20250204,201200,2614421085,4385,4385,4385,4385,0
20250204,201100,2614421085,4385,4385,4385,4385,12706
20250204,201000,2614421085,4385,4385,4385,4385,0
20250204,200900,2614421085,4385,4385,4385,4385,0
20250204,200800,2614421085,4385,4385,4385,4385,0
20250204,200700,2614421085,4385,4385,4385,4385,0
20250204,200600,2614421085,4385,4385,4385,4385,0
20250204,200500,2614421085,4385,4385,4385,4385,0
20250204,200400,2614421085,4385,4385,4385,4385,0
20250204,200300,2614421085,4385,4385,4385,4385,0
20250204,200200,2614421085,4385,4385,4385,4385,0
20250204,200100,2614421085,4385,4385,4385,4385,0
20250204,200000,2614421085,4385,4385,4385,4385,0
20250204,195900,2614421085,4385,4385,4385,4385,0
20250204,195800,2614421085,4385,4385,4385,4385,0
20250204,195700,2614421085,4385,4385,4385,4385,0
20250204,195600,2614421085,4385,4385,4385,4385,0
20250204,195500,2614421085,4385,4385,4385,4385,0
20250204,195400,2614421085,4385,4385,4385,4385,0
20250204,195300,2614421085,4385,4385,4385,4385,0
20250204,195200,2614421085,4385,4385,4385,4385,0
20250204,195100,2614421085,4385,4385,4385,4385,0
20250204,195000,2614421085,4385,4385,4385,4385,0
20250204,194900,2614421085,4385,4385,4385,4385,0
20250204,194800,2614421085,4385,4385,4385,4385,0
20250204,194700,2614421085,4385,4385,4385,4385,0
20250204,194600,2614421085,4385,4385,4385,4385,0
20250204,194500,2614421085,4385,4385,4385,4385,0
20250204,194400,2614421085,4385,4385,4385,4385,0
20250204,194300,2614421085,4385,4385,4385,4385,0
20250204,194200,2614421085,4385,4385,4385,4385,0
20250204,194100,2614421085,4385,4385,4385,4385,12706
20250204,194000,2614421085,4385,4385,4385,4385,0
20250204,193900,2614421085,4385,4385,4385,4385,0
20250204,193800,2614421085,4385,4385,4385,4385,0
20250204,193700,2614421085,4385,4385,4385,4385,0
20250204,193600,2614421085,4385,4385,4385,4385,0
20250204,193500,2614421085,4385,4385,4385,4385,0
20250204,193400,2614421085,4385,4385,4385,4385,0
20250204,193300,2614421085,4385,4385,4385,4385,0
20250204,193200,2614421085,4385,4385,4385,4385,0
20250204,193100,2614421085,4385,4385,4385,4385,0
20250204,193000,2614421085,4385,4385,4385,4385,0
20250204,192900,2614421085,4385,4385,4385,4385,0
20250204,192800,2614421085,4385,4385,4385,4385,0
20250204,192700,2614421085,4385,4385,4385,4385,0
20250204,192600,2614421085,4385,4385,4385,4385,0
20250204,192500,2614421085,4385,4385,4385,4385,0
20250204,192400,2614421085,4385,4385,4385,4385,0
20250204,192300,2614421085,4385,4385,4385,4385,0
20250204,192200,2614421085,4385,4385,4385,4385,0
20250204,192100,2614421085,4385,4385,4385,4385,0
20250204,192000,2614421085,4385,4385,4385,4385,0
20250204,191900,2614421085,4385,4385,4385,4385,0
20250204,191800,2614421085,4385,4385,4385,4385,0
20250204,191700,2614421085,4385,4385,4385,4385,0
20250204,191600,2614421085,4385,4385,4385,4385,0
20250204,191500,2614421085,4385,4385,4385,4385,0
20250204,191400,2614421085,4385,4385,4385,4385,0
20250204,191300,2614421085,4385,4385,4385,4385,0
20250204,191200,2614421085,4385,4385,4385,4385,0
20250204,191100,2614421085,4385,4385,4385,4385,12706
20250204,191000,2614421085,4385,4385,4385,4385,0
20250204,190900,2614421085,4385,4385,4385,4385,0
20250204,190800,2614421085,4385,4385,4385,4385,0
20250204,190700,2614421085,4385,4385,4385,4385,0
20250204,190600,2614421085,4385,4385,4385,4385,0
20250204,190500,2614421085,4385,4385,4385,4385,0
20250204,190400,2614421085,4385,4385,4385,4385,0
20250204,190300,2614421085,4385,4385,4385,4385,0
20250204,190200,2614421085,4385,4385,4385,4385,0
20250204,190100,2614421085,4385,4385,4385,4385,0
20250204,190000,2614421085,4385,4385,4385,4385,0
20250204,185900,2614421085,4385,4385,4385,4385,0
20250204,185800,2614421085,4385,4385,4385,4385,0
20250204,185700,2614421085,4385,4385,4385,4385,0
20250204,185600,2614421085,4385,4385,4385,4385,0
20250204,185500,2614421085,4385,4385,4385,4385,0
20250204,185400,2614421085,4385,4385,4385,4385,0
20250204,185300,2614421085,4385,4385,4385,4385,0
20250204,185200,2614421085,4385,4385,4385,4385,0
20250204,185100,2614421085,4385,4385,4385,4385,0
20250204,185000,2614421085,4385,4385,4385,4385,0
20250204,184900,2614421085,4385,4385,4385,4385,0
20250204,184800,2614421085,4385,4385,4385,4385,0
20250204,184700,2614421085,4385,4385,4385,4385,0
20250204,184600,2614421085,4385,4385,4385,4385,0
20250204,184500,2614421085,4385,4385,4385,4385,0
20250204,184400,2614421085,4385,4385,4385,4385,0
20250204,184300,2614421085,4385,4385,4385,4385,0
20250204,184200,2614421085,4385,4385,4385,4385,0
20250204,184100,2614421085,4385,4385,4385,4385,12706
20250204,184000,2614421085,4385,4385,4385,4385,0
20250204,183900,2614421085,4385,4385,4385,4385,0
20250204,183800,2614421085,4385,4385,4385,4385,0
20250204,183700,2614421085,4385,4385,4385,4385,0
20250204,183600,2614421085,4385,4385,4385,4385,0
20250204,183500,2614421085,4385,4385,4385,4385,0
20250204,183400,2614421085,4385,4385,4385,4385,0
20250204,183300,2614421085,4385,4385,4385,4385,0
20250204,183200,2614421085,4385,4385,4385,4385,0
20250204,183100,2614421085,4385,4385,4385,4385,0
20250204,183000,2614421085,4385,4385,4385,4385,0
20250204,182900,2614421085,4385,4385,4385,4385,0
20250204,182800,2614421085,4385,4385,4385,4385,0
20250204,182700,2614421085,4385,4385,4385,4385,0
20250204,182600,2614421085,4385,4385,4385,4385,0
20250204,182500,2614421085,4385,4385,4385,4385,0
20250204,182400,2614421085,4385,4385,4385,4385,0
20250204,182300,2614421085,4385,4385,4385,4385,0
20250204,182200,2614421085,4385,4385,4385,4385,0
20250204,182100,2614421085,4385,4385,4385,4385,0
20250204,182000,2614421085,4385,4385,4385,4385,0
20250204,181900,2614421085,4385,4385,4385,4385,0
20250204,181800,2614421085,4385,4385,4385,4385,0
20250204,181700,2614421085,4385,4385,4385,4385,0
20250204,181600,2614421085,4385,4385,4385,4385,0
20250204,181500,2614421085,4385,4385,4385,4385,0
20250204,181400,2614421085,4385,4385,4385,4385,0
20250204,181300,2614421085,4385,4385,4385,4385,0
20250204,181200,2614421085,4385,4385,4385,4385,0
20250204,181100,2614421085,4385,4385,4385,4385,12706
20250204,181000,2614421085,4385,4385,4385,4385,0
20250204,180900,2614421085,4385,4385,4385,4385,0
20250204,180800,2614421085,4385,4385,4385,4385,0
20250204,180700,2614421085,4385,4385,4385,4385,0
20250204,180600,2614421085,4385,4385,4385,4385,0
20250204,180500,2614421085,4385,4385,4385,4385,0
20250204,180400,2614421085,4385,4385,4385,4385,0
20250204,180300,2614421085,4385,4385,4385,4385,0
20250204,180200,2614421085,4385,4385,4385,4385,0
20250204,180100,2614421085,4385,4385,4385,4385,0
20250204,180000,2614421085,4385,4385,4385,4385,0
20250204,175900,2614421085,4385,4385,4385,4385,0
20250204,175800,2614421085,4385,4385,4385,4385,0
20250204,175700,2614421085,4385,4385,4385,4385,0
20250204,175600,2614421085,4385,4385,4385,4385,0
20250204,175500,2614421085,4385,4385,4385,4385,0
20250204,175400,2614421085,4385,4385,4385,4385,0
20250204,175300,2614421085,4385,4385,4385,4385,0
20250204,175200,2614421085,4385,4385,4385,4385,0
20250204,175100,2614421085,4385,4385,4385,4385,0
20250204,175000,2614421085,4385,4385,4385,4385,0
20250204,174900,2614421085,4385,4385,4385,4385,0
20250204,174800,2614421085,4385,4385,4385,4385,0
20250204,174700,2614421085,4385,4385,4385,4385,0
20250204,174600,2614421085,4385,4385,4385,4385,0
20250204,174500,2614421085,4385,4385,4385,4385,0
20250204,174400,2614421085,4385,4385,4385,4385,0
20250204,174300,2614421085,4385,4385,4385,4385,0
20250204,174200,2614421085,4385,4385,4385,4385,0
20250204,174100,2614421085,4385,4385,4385,4385,12706
20250204,174000,2614421085,4385,4385,4385,4385,0
20250204,173900,2614421085,4385,4385,4385,4385,0
20250204,173800,2614421085,4385,4385,4385,4385,0
20250204,173700,2614421085,4385,4385,4385,4385,0
20250204,173600,2614421085,4385,4385,4385,4385,0
20250204,173500,2614421085,4385,4385,4385,4385,0
20250204,173400,2614421085,4385,4385,4385,4385,0
20250204,173300,2614421085,4385,4385,4385,4385,0
20250204,173200,2614421085,4385,4385,4385,4385,0
20250204,173100,2614421085,4385,4385,4385,4385,0
20250204,173000,2614421085,4385,4385,4385,4385,0
20250204,172900,2614421085,4385,4385,4385,4385,0
20250204,172800,2614421085,4385,4385,4385,4385,0
20250204,172700,2614421085,4385,4385,4385,4385,0
20250204,172600,2614421085,4385,4385,4385,4385,0
20250204,172500,2614421085,4385,4385,4385,4385,0
20250204,172400,2614421085,4385,4385,4385,4385,0
20250204,172300,2614421085,4385,4385,4385,4385,0
20250204,172200,2614421085,4385,4385,4385,4385,0
20250204,172100,2614421085,4385,4385,4385,4385,0
20250204,172000,2614421085,4385,4385,4385,4385,0
20250204,171900,2614421085,4385,4385,4385,4385,0
20250204,171800,2614421085,4385,4385,4385,4385,0
20250204,171700,2614421085,4385,4385,4385,4385,0
20250204,171600,2614421085,4385,4385,4385,4385,0
20250204,171500,2614421085,4385,4385,4385,4385,0
20250204,171400,2614421085,4385,4385,4385,4385,0
20250204,171300,2614421085,4385,4385,4385,4385,0
20250204,171200,2614421085,4385,4385,4385,4385,0
20250204,171100,2614421085,4385,4385,4385,4385,12706
20250204,171000,2614421085,4385,4385,4385,4385,0
20250204,170900,2614421085,4385,4385,4385,4385,0
20250204,170800,2614421085,4385,4385,4385,4385,0
20250204,170700,2614421085,4385,4385,4385,4385,0
20250204,170600,2614421085,4385,4385,4385,4385,0
20250204,170500,2614421085,4385,4385,4385,4385,0
20250204,170400,2614421085,4385,4385,4385,4385,0
20250204,170300,2614421085,4385,4385,4385,4385,0
20250204,170200,2614421085,4385,4385,4385,4385,0
20250204,170100,2614421085,4385,4385,4385,4385,0
20250204,170000,2614421085,4385,4385,4385,4385,0
20250204,165900,2614421085,4385,4385,4385,4385,0
20250204,165800,2614421085,4385,4385,4385,4385,0
20250204,165700,2614421085,4385,4385,4385,4385,0
20250204,165600,2614421085,4385,4385,4385,4385,0
20250204,165500,2614421085,4385,4385,4385,4385,0
20250204,165400,2614421085,4385,4385,4385,4385,0
20250204,165300,2614421085,4385,4385,4385,4385,0
20250204,165200,2614421085,4385,4385,4385,4385,0
20250204,165100,2614421085,4385,4385,4385,4385,0
20250204,165000,2614421085,4385,4385,4385,4385,0
20250204,164900,2614421085,4385,4385,4385,4385,0
20250204,164800,2614421085,4385,4385,4385,4385,0
20250204,164700,2614421085,4385,4385,4385,4385,0
20250204,164600,2614421085,4385,4385,4385,4385,0
20250204,164500,2614421085,4385,4385,4385,4385,0
20250204,164400,2614421085,4385,4385,4385,4385,0
20250204,164300,2614421085,4385,4385,4385,4385,0
20250204,164200,2614421085,4385,4385,4385,4385,0
20250204,164100,2614421085,4385,4385,4385,4385,12706
20250204,164000,2614421085,4385,4385,4385,4385,0
20250204,163900,2614421085,4385,4385,4385,4385,0
20250204,163800,2614421085,4385,4385,4385,4385,0
20250204,163700,2614421085,4385,4385,4385,4385,0
20250204,163600,2614421085,4385,4385,4385,4385,0
20250204,163500,2614421085,4385,4385,4385,4385,0
20250204,163400,2614421085,4385,4385,4385,4385,0
20250204,163300,2614421085,4385,4385,4385,4385,0
20250204,163200,2614421085,4385,4385,4385,4385,0
20250204,163100,2614421085,4385,4385,4385,4385,0
20250204,163000,2614421085,4385,4385,4385,4385,0
20250204,162900,2614421085,4385,4385,4385,4385,0
20250204,162800,2614421085,4385,4385,4385,4385,0
20250204,162700,2614421085,4385,4385,4385,4385,0
20250204,162600,2614421085,4385,4385,4385,4385,0
20250204,162500,2614421085,4385,4385,4385,4385,0
20250204,162400,2614421085,4385,4385,4385,4385,0
20250204,162300,2614421085,4385,4385,4385,4385,0
20250204,162200,2614421085,4385,4385,4385,4385,0
20250204,162100,2614421085,4385,4385,4385,4385,0
20250204,162000,2614421085,4385,4385,4385,4385,0
20250204,161900,2614421085,4385,4385,4385,4385,0
20250204,161800,2614421085,4385,4385,4385,4385,0
20250204,161700,2614421085,4385,4385,4385,4385,0
20250204,161600,2614421085,4385,4385,4385,4385,0
20250204,161500,2614421085,4385,4385,4385,4385,0
20250204,161400,2614421085,4385,4385,4385,4385,0
20250204,161300,2614421085,4385,4385,4385,4385,0
20250204,161200,2614421085,4385,4385,4385,4385,0
20250204,161100,2614421085,4385,4385,4385,4385,12706
20250204,161000,2614421085,4385,4385,4385,4385,0
20250204,160900,2614421085,4385,4385,4385,4385,0
20250204,160800,2614421085,4385,4385,4385,4385,0
20250204,160700,2614421085,4385,4385,4385,4385,0
20250204,160600,2614421085,4385,4385,4385,4385,0
20250204,160500,2614421085,4385,4385,4385,4385,0
20250204,160400,2614421085,4385,4385,4385,4385,0
20250204,160300,2614421085,4385,4385,4385,4385,0
20250204,160200,2614421085,4385,4385,4385,4385,0
20250204,160100,2614421085,4385,4385,4385,4385,0
20250204,160000,2614421085,4385,4385,4385,4385,0
20250204,155900,2614421085,4385,4385,4385,4385,0
20250204,155800,2614421085,4385,4385,4385,4385,0
20250204,155700,2614421085,4385,4385,4385,4385,0
20250204,155600,2614421085,4385,4385,4385,4385,0
20250204,155500,2614421085,4385,4385,4385,4385,0
20250204,155400,2614421085,4385,4385,4385,4385,0
20250204,155300,2614421085,4385,4385,4385,4385,0
20250204,155200,2614421085,4385,4385,4385,4385,0
20250204,155100,2614421085,4385,4385,4385,4385,0
20250204,155000,2614421085,4385,4385,4385,4385,0
20250204,154900,2614421085,4385,4385,4385,4385,0
20250204,154800,2614421085,4385,4385,4385,4385,0
20250204,154700,2614421085,4385,4385,4385,4385,0
20250204,154600,2614421085,4385,4385,4385,4385,0
20250204,154500,2614421085,4385,4385,4385,4385,0
20250204,154400,2614421085,4385,4385,4385,4385,0
20250204,154300,2614421085,4385,4385,4385,4385,0
20250204,154200,2614421085,4385,4385,4385,4385,0
20250204,154100,2614421085,4385,4385,4385,4385,12706
20250204,154000,2614421085,4385,4385,4385,4385,0
20250204,153900,2614421085,4385,4385,4385,4385,0
20250204,153800,2614421085,4385,4385,4385,4385,0
20250204,153700,2614421085,4385,4385,4385,4385,0
20250204,153600,2614421085,4385,4385,4385,4385,0
20250204,153500,2614421085,4385,4385,4385,4385,0
20250204,153400,2614421085,4385,4385,4385,4385,0
20250204,153300,2614421085,4385,4385,4385,4385,0
20250204,153200,2614421085,4385,4385,4385,4385,0
20250204,153100,2614421085,4385,4385,4385,4385,0
20250204,153000,2614421085,4385,4385,4385,4385,12706
20250204,152900,2558705275,4380,4380,4380,4380,0
20250204,152800,2558705275,4380,4380,4380,4380,0
20250204,152700,2558705275,4380,4380,4380,4380,0
20250204,152600,2558705275,4380,4380,4380,4380,0
20250204,152500,2558705275,4380,4380,4380,4380,0
20250204,152400,2558705275,4380,4380,4380,4380,0
20250204,152300,2558705275,4380,4380,4380,4380,0
20250204,152200,2558705275,4380,4380,4380,4380,0
20250204,152100,2558705275,4380,4380,4380,4380,0
20250204,152000,2558705275,4380,4380,4380,4380,0
20250204,151900,2558705275,4380,4380,4380,4375,1398
20250204,151800,2552582345,4380,4385,4385,4380,3793
20250204,151700,2535956715,4385,4390,4395,4385,818
20250204,151600,2532367855,4390,4390,4395,4385,1015
20250204,151500,2527912980,4390,4375,4390,4370,2167
20250204,151400,2518417495,4380,4370,4380,4370,2496
20250204,151300,2507503020,4365,4355,4370,4355,3280
20250204,151200,2493192595,4345,4360,4360,4345,730
20250204,151100,2490012675,4355,4350,4360,4350,1298
20250204,151000,2484361400,4355,4355,4355,4355,202
20250204,150900,2483481690,4350,4350,4350,4350,1291
20250204,150800,2477865840,4350,4350,4355,4350,777
20250204,150700,2474485885,4360,4360,4360,4355,854
20250204,150600,2470766445,4355,4355,4355,4355,2126
20250204,150500,2461507715,4355,4340,4355,4340,368
20250204,150400,2459906920,4355,4350,4355,4335,1942
20250204,150300,2451465385,4335,4325,4345,4320,4366
20250204,150200,2432592530,4350,4335,4350,4325,194
20250204,150100,2431752755,4355,4355,4355,4355,0
20250204,150000,2431752755,4355,4340,4355,4330,835
20250204,145900,2428134245,4330,4340,4340,4330,2938
20250204,145800,2415402460,4335,4340,4345,4335,3064
20250204,145700,2402111645,4345,4345,4350,4345,1689
20250204,145600,2394772925,4355,4350,4355,4350,294
20250204,145500,2393494015,4355,4350,4355,4350,107
20250204,145400,2393028225,4355,4355,4355,4355,15
20250204,145300,2392962900,4355,4355,4360,4350,414
20250204,145200,2391160910,4350,4350,4355,4350,291
20250204,145100,2389895050,4350,4340,4350,4340,707
20250204,145000,2386826640,4350,4340,4350,4340,138
20250204,144900,2386227655,4350,4345,4350,4340,3398
20250204,144800,2371476095,4345,4350,4350,4340,1323
20250204,144700,2365730615,4350,4355,4355,4340,268
20250204,144600,2364567135,4350,4355,4355,4340,810
20250204,144500,2361051340,4355,4355,4355,4355,0
20250204,144400,2361051340,4355,4350,4355,4350,863
20250204,144300,2357297265,4350,4330,4350,4325,686
20250204,144200,2354318090,4330,4330,4350,4325,3779
20250204,144100,2337907320,4330,4330,4340,4330,1533
20250204,144000,2331268830,4325,4330,4340,4320,2566
20250204,143900,2320176240,4340,4340,4340,4340,231
20250204,143800,2319173700,4340,4330,4340,4325,1258
20250204,143700,2313725980,4330,4325,4330,4320,808
20250204,143600,2310229585,4325,4330,4335,4325,1094
20250204,143500,2305491895,4330,4315,4335,4315,2103
20250204,143400,2296394055,4320,4320,4320,4315,469
20250204,143300,2294370190,4320,4310,4320,4310,374
20250204,143200,2292757055,4310,4320,4325,4310,1313
20250204,143100,2287090995,4320,4325,4330,4320,2620
20250204,143000,2275762185,4320,4320,4325,4315,423
20250204,142900,2273936895,4315,4320,4330,4315,2365
20250204,142800,2263719100,4320,4310,4320,4310,637
20250204,142700,2260970740,4310,4315,4315,4310,1163
20250204,142600,2255956800,4315,4315,4315,4310,142
20250204,142500,2255344120,4310,4310,4315,4305,500
20250204,142400,2253189060,4315,4305,4315,4305,1259
20250204,142300,2247765260,4310,4295,4310,4295,1171
20250204,142200,2242729940,4300,4295,4300,4295,571
20250204,142100,2240276640,4295,4305,4310,4295,1848
20250204,142000,2232329630,4315,4300,4315,4300,1771
20250204,141900,2224703765,4295,4300,4310,4295,3483
20250204,141800,2209730055,4300,4300,4310,4295,2150
20250204,141700,2200486830,4310,4300,4310,4295,7793
20250204,141600,2166978350,4300,4310,4310,4300,2910
20250204,141500,2154456300,4320,4305,4320,4305,240
20250204,141400,2153422270,4305,4310,4310,4305,1701
20250204,141300,2146097025,4310,4310,4325,4305,2213
20250204,141200,2136567325,4310,4325,4325,4305,9218
20250204,141100,2096808110,4320,4325,4330,4320,1853
20250204,141000,2088794050,4325,4330,4330,4320,1675
20250204,140900,2081551765,4325,4325,4330,4325,3119
20250204,140800,2068050685,4325,4335,4340,4325,5091
20250204,140700,2046000960,4335,4350,4350,4335,10636
20250204,140600,1999791220,4355,4360,4360,4350,5991
20250204,140500,1973705405,4360,4370,4375,4360,4578
20250204,140400,1953721365,4375,4375,4375,4375,703
20250204,140300,1950645740,4375,4380,4380,4375,596
20250204,140200,1948035740,4375,4375,4375,4375,173
20250204,140100,1947278865,4375,4380,4380,4375,605
20250204,140000,1944628970,4380,4380,4380,4380,0
20250204,135900,1944628970,4380,4370,4380,4370,306
20250204,135800,1943290750,4370,4370,4370,4370,0
20250204,135700,1943290750,4370,4375,4375,4370,750
20250204,135600,1940012035,4375,4375,4375,4375,100
20250204,135500,1939574535,4375,4375,4375,4370,310
20250204,135400,1938218490,4380,4375,4380,4375,611
20250204,135300,1935544315,4370,4370,4370,4370,70
20250204,135200,1935238415,4375,4370,4375,4370,481
20250204,135100,1933136440,4370,4370,4370,4370,560
20250204,135000,1930689240,4380,4370,4380,4370,3487
20250204,134900,1915426835,4370,4370,4370,4370,701
20250204,134800,1912363465,4375,4375,4375,4375,185
20250204,134700,1911554090,4375,4375,4375,4370,1129
20250204,134600,1906619220,4380,4370,4395,4370,1212
20250204,134500,1901317660,4365,4390,4390,4365,7340
20250204,134400,1869199850,4400,4400,4400,4400,0
20250204,134300,1869199850,4400,4400,4400,4400,102
20250204,134200,1868751050,4395,4390,4395,4390,296
20250204,134100,1867451515,4390,4390,4390,4390,19
20250204,134000,1867368105,4390,4385,4390,4385,31
20250204,133900,1867232105,4385,4390,4390,4380,3097
20250204,133800,1853645595,4390,4390,4390,4390,207
20250204,133700,1852736865,4390,4400,4400,4390,220
20250204,133600,1851770350,4400,4400,4400,4400,1
20250204,133500,1851765950,4400,4395,4400,4395,1119
20250204,133400,1846844445,4395,4400,4400,4385,5158
20250204,133300,1824189765,4405,4405,4405,4405,0
20250204,133200,1824189765,4405,4400,4405,4400,28
20250204,133100,1824066560,4400,4405,4405,4400,58
20250204,133000,1823811350,4395,4405,4405,4395,2200
20250204,132900,1814137005,4410,4410,4410,4410,4
20250204,132800,1814119365,4405,4405,4405,4400,409
20250204,132700,1812318265,4400,4400,4400,4400,50
20250204,132600,1812098265,4405,4395,4405,4395,172
20250204,132500,1811341690,4390,4410,4410,4390,2071
20250204,132400,1802234485,4405,4405,4405,4400,358
20250204,132300,1800658385,4400,4400,4400,4395,776
20250204,132200,1797247050,4400,4400,4400,4400,1823
20250204,132100,1789225850,4405,4410,4410,4405,2500
20250204,132000,1778208020,4415,4410,4415,4410,33
20250204,131900,1778062485,4410,4410,4410,4410,68
20250204,131800,1777762605,4410,4410,4410,4410,0
20250204,131700,1777762605,4410,4410,4410,4410,65
20250204,131600,1777475955,4415,4410,4415,4410,399
20250204,131500,1775716215,4410,4410,4410,4410,3021
20250204,131400,1762393605,4410,4410,4410,4410,8
20250204,131300,1762358325,4405,4410,4410,4405,78
20250204,131200,1762014730,4410,4405,4410,4405,362
20250204,131100,1760418685,4405,4405,4405,4405,1
20250204,131000,1760414280,4405,4400,4405,4400,400
20250204,130900,1758653780,4410,4410,4410,4410,1
20250204,130800,1758649370,4410,4405,4410,4400,730
20250204,130700,1755435420,4400,4410,4410,4400,1913
20250204,130600,1747016100,4410,4405,4410,4405,200
20250204,130500,1746134135,4405,4405,4405,4405,753
20250204,130400,1742817170,4405,4410,4410,4405,1072
20250204,130300,1738091150,4410,4400,4410,4400,829
20250204,130200,1734439260,4400,4405,4405,4400,4251
20250204,130100,1715729520,4410,4410,4410,4410,3
20250204,130000,1715716290,4405,4405,4405,4405,830
20250204,125900,1712060140,4405,4405,4405,4405,105
20250204,125800,1711597615,4410,4410,4410,4410,2
20250204,125700,1711588795,4415,4415,4415,4415,0
20250204,125600,1711588795,4415,4410,4415,4410,229
20250204,125500,1710578475,4415,4410,4415,4410,413
20250204,125400,1708755180,4405,4405,4405,4405,20
20250204,125300,1708667080,4415,4415,4415,4415,3
20250204,125200,1708653835,4415,4415,4415,4415,14
20250204,125100,1708592025,4415,4410,4415,4410,1001
20250204,125000,1704175110,4415,4415,4415,4415,497
20250204,124900,1701980855,4410,4395,4410,4395,3468
20250204,124800,1686730745,4395,4400,4400,4395,1087
20250204,124700,1681948425,4400,4400,4400,4400,100
20250204,124600,1681508425,4405,4405,4405,4405,0
20250204,124500,1681508425,4405,4405,4405,4405,206
20250204,124400,1680600995,4415,4415,4415,4415,1
20250204,124300,1680596580,4400,4400,4400,4400,284
20250204,124200,1679346980,4400,4420,4420,4400,1586
20250204,124100,1672367675,4405,4400,4405,4400,218
20250204,124000,1671407710,4395,4395,4395,4395,2229
20250204,123900,1661611255,4400,4410,4410,4400,565
20250204,123800,1659121260,4410,4415,4420,4410,408
20250204,123700,1657321965,4415,4415,4415,4415,312
20250204,123600,1655944485,4415,4415,4415,4415,100
20250204,123500,1655502985,4415,4410,4415,4410,62
20250204,123400,1655229555,4415,4410,4415,4410,199
20250204,123300,1654351960,4410,4405,4410,4405,245
20250204,123200,1653272730,4410,4410,4410,4400,1443
20250204,123100,1646911290,4410,4400,4410,4400,1214
20250204,123000,1641567780,4400,4400,4400,4400,526
20250204,122900,1639253380,4405,4405,4405,4405,1
20250204,122800,1639248975,4405,4405,4405,4400,338
20250204,122700,1637760585,4405,4400,4405,4400,668
20250204,122600,1634821210,4400,4410,4410,4400,684
20250204,122500,1631808480,4405,4400,4405,4400,657
20250204,122400,1628914495,4400,4400,4400,4400,49
20250204,122300,1628698895,4400,4395,4400,4395,1025
20250204,122200,1624190935,4395,4395,4395,4395,80
20250204,122100,1623839335,4395,4395,4395,4395,0
20250204,122000,1623839335,4395,4390,4395,4390,145
20250204,121900,1623202260,4390,4395,4395,4390,650
20250204,121800,1620348510,4395,4395,4395,4395,69
20250204,121700,1620045255,4390,4390,4395,4385,990
20250204,121600,1615703515,4395,4385,4395,4385,570
20250204,121500,1613203055,4385,4395,4395,4385,2702
20250204,121400,1601337435,4400,4400,4400,4400,70
20250204,121300,1601029435,4400,4400,4400,4395,18
20250204,121200,1600950250,4400,4400,4400,4400,9
20250204,121100,1600910650,4390,4400,4400,4390,3290
20250204,121000,1586450495,4400,4405,4405,4400,262
20250204,120900,1585297195,4405,4405,4405,4405,200
20250204,120800,1584416195,4405,4405,4405,4405,0
20250204,120700,1584416195,4405,4405,4405,4405,200
20250204,120600,1583535195,4405,4405,4405,4400,2302
20250204,120500,1573404385,4405,4400,4405,4400,799
20250204,120400,1569887985,4405,4405,4405,4405,355
20250204,120300,1568324210,4405,4405,4405,4400,200
20250204,120200,1567443710,4400,4400,4400,4400,2556
20250204,120100,1556197310,4405,4405,4405,4405,1005
20250204,120000,1551770285,4405,4405,4405,4405,210
20250204,115900,1550845235,4410,4410,4410,4410,60
20250204,115800,1550580635,4410,4410,4410,4410,5
20250204,115700,1550558585,4410,4415,4415,4410,425
20250204,115600,1548683335,4410,4410,4410,4410,0
20250204,115500,1548683335,4410,4410,4410,4410,281
20250204,115400,1547444125,4415,4405,4415,4405,424
20250204,115300,1545575590,4405,4405,4405,4405,395
20250204,115200,1543835615,4410,4415,4415,4410,1232
20250204,115100,1538402485,4420,4420,4420,4420,30
20250204,115000,1538269885,4420,4420,4420,4420,201
20250204,114900,1537381465,4430,4430,4430,4430,0
20250204,114800,1537381465,4430,4420,4430,4420,587
20250204,114700,1534786825,4430,4430,4430,4430,500
20250204,114600,1532571825,4430,4425,4430,4420,157
20250204,114500,1531877055,4430,4425,4430,4425,779
20250204,114400,1528429955,4425,4420,4425,4420,175
20250204,114300,1527656280,4415,4415,4420,4415,279
20250204,114200,1526424335,4415,4410,4420,4410,549
20250204,114100,1524000995,4405,4410,4410,4405,1208
20250204,114000,1518677615,4410,4420,4420,4410,1013
20250204,113900,1514210195,4435,4420,4435,4415,879
20250204,113800,1510326460,4440,4440,4440,4440,10
20250204,113700,1510282060,4445,4435,4445,4435,45
20250204,113600,1510082425,4420,4445,4445,4420,2058
20250204,113500,1500975685,4445,4435,4445,4430,617
20250204,113400,1498240795,4445,4440,4450,4430,2176
20250204,113300,1488563895,4430,4430,4430,4430,150
20250204,113200,1487899395,4445,4445,4445,4430,76
20250204,113100,1487562175,4430,4430,4430,4430,1286
20250204,113000,1481865195,4445,4445,4450,4435,1776
20250204,112900,1473980155,4445,4440,4450,4440,1873
20250204,112800,1465656665,4440,4425,4440,4425,1167
20250204,112700,1460482070,4425,4425,4425,4425,169
20250204,112600,1459734245,4435,4430,4435,4430,45
20250204,112500,1459534880,4430,4430,4430,4430,18
20250204,112400,1459455140,4435,4430,4435,4430,675
20250204,112300,1456464415,4430,4430,4430,4430,726
20250204,112200,1453248235,4430,4430,4435,4430,1607
20250204,112100,1446128665,4430,4430,4430,4430,21
20250204,112000,1446035635,4430,4425,4430,4425,812
20250204,111900,1442439925,4430,4420,4430,4410,769
20250204,111800,1439045720,4420,4415,4420,4415,110
20250204,111700,1438559770,4415,4405,4415,4405,317
20250204,111600,1437160935,4405,4410,4410,4405,470
20250204,111500,1435090175,4410,4410,4410,4410,1608
20250204,111400,1427998895,4420,4410,4420,4410,372
20250204,111300,1426357485,4410,4410,4425,4410,249
20250204,111200,1425259320,4410,4425,4425,4410,921
20250204,111100,1421191100,4430,4440,4440,4425,692
20250204,111000,1418123330,4440,4430,4440,4430,1676
20250204,110900,1410694080,4430,4415,4430,4415,2226
20250204,110800,1400842905,4415,4410,4415,4410,533
20250204,110700,1398489960,4415,4400,4415,4400,428
20250204,110600,1396601690,4400,4400,4400,4400,200
20250204,110500,1395721690,4405,4390,4405,4375,811
20250204,110400,1392169200,4380,4385,4390,4380,742
20250204,110300,1388916730,4375,4395,4395,4365,9764
20250204,110200,1346183335,4395,4400,4400,4395,495
20250204,110100,1344006730,4410,4410,4410,4410,0
20250204,110000,1344006730,4410,4405,4410,4395,65
20250204,105900,1343720425,4390,4390,4390,4390,0
20250204,105800,1343720425,4390,4390,4410,4390,1163
20250204,105700,1338601680,4390,4410,4410,4390,3
20250204,105600,1338588490,4390,4410,4415,4390,7359
20250204,105500,1306224885,4410,4410,4410,4410,355
20250204,105400,1304659335,4410,4405,4410,4405,214
20250204,105300,1303716145,4405,4405,4405,4405,0
20250204,105200,1303716145,4405,4415,4415,4405,2790
20250204,105100,1291417710,4410,4425,4425,4410,1725
20250204,105000,1283796340,4425,4425,4425,4420,1423
20250204,104900,1277503055,4430,4420,4430,4420,705
20250204,104800,1274383665,4425,4430,4435,4425,675
20250204,104700,1271395460,4430,4430,4430,4420,136
20250204,104600,1270793640,4420,4420,4440,4420,3911
20250204,104500,1253469345,4425,4420,4425,4410,1187
20250204,104400,1248225100,4420,4410,4420,4400,1760
20250204,104300,1240477650,4410,4410,4415,4410,1803
20250204,104200,1232521415,4410,4410,4415,4395,896
20250204,104100,1228578330,4415,4400,4415,4400,685
20250204,104000,1225558130,4410,4405,4410,4400,2463
20250204,103900,1214717090,4405,4405,4405,4405,30
20250204,103800,1214584940,4405,4390,4415,4385,2223
20250204,103700,1204809370,4395,4390,4395,4390,175
20250204,103600,1204041115,4390,4380,4390,4380,1142
20250204,103500,1199032220,4385,4380,4385,4380,102
20250204,103400,1198584955,4380,4375,4380,4365,791
20250204,103300,1195129085,4370,4370,4385,4360,2553
20250204,103200,1183974055,4380,4380,4380,4380,100
20250204,103100,1183536055,4380,4380,4380,4380,12
20250204,103000,1183483495,4380,4380,4380,4380,140
20250204,102900,1182870295,4380,4375,4380,4375,1013
20250204,102800,1178433665,4380,4375,4380,4375,304
20250204,102700,1177103495,4380,4380,4385,4380,218
20250204,102600,1176147900,4380,4380,4385,4375,861
20250204,102500,1172379715,4375,4375,4375,4375,116
20250204,102400,1171872215,4375,4370,4375,4365,1403
20250204,102300,1165744560,4370,4380,4385,4370,649
20250204,102200,1162905890,4385,4385,4385,4370,2750
20250204,102100,1150872540,4385,4385,4385,4385,598
20250204,102000,1148250310,4380,4375,4380,4375,1276
20250204,101900,1142661905,4370,4375,4375,4365,1704
20250204,101800,1135223395,4380,4370,4380,4360,1542
20250204,101700,1128485595,4370,4375,4375,4370,157
20250204,101600,1127799405,4355,4360,4370,4350,4670
20250204,101500,1107464510,4355,4370,4370,4350,10048
20250204,101400,1063692540,4370,4370,4375,4370,1722
20250204,101300,1056167150,4370,4385,4385,4370,794
20250204,101200,1052694025,4385,4380,4385,4380,857
20250204,101100,1048936370,4380,4380,4380,4380,11
20250204,101000,1048888190,4365,4380,4380,4365,1494
20250204,100900,1042364695,4380,4370,4385,4370,2901
20250204,100800,1029686010,4365,4370,4370,4365,17
20250204,100700,1029611725,4370,4375,4390,4360,1313
20250204,100600,1023879225,4375,4365,4375,4365,810
20250204,100500,1020342180,4365,4385,4385,4365,26
20250204,100400,1020228245,4385,4375,4390,4360,7220
20250204,100300,988687685,4380,4375,4380,4375,1324
20250204,100200,982895045,4370,4395,4395,4370,7408
20250204,100100,950467735,4395,4390,4395,4390,229
20250204,100000,949462350,4395,4385,4395,4385,1301
20250204,095900,943752760,4395,4390,4395,4385,1203
20250204,095800,938473285,4395,4405,4405,4390,701
20250204,095700,935390160,4390,4405,4410,4390,330
20250204,095600,933935250,4405,4400,4405,4400,1911
20250204,095500,925526520,4400,4400,4400,4380,3189
20250204,095400,911538600,4400,4390,4400,4380,4229
20250204,095300,892961630,4390,4375,4390,4375,4373
20250204,095200,873802315,4375,4390,4390,4375,1588
20250204,095100,866850290,4375,4390,4390,4375,3861
20250204,095000,849945540,4380,4375,4390,4375,2442
20250204,094900,839250545,4390,4375,4395,4375,773
20250204,094800,835866670,4390,4375,4390,4370,3008
20250204,094700,822707770,4380,4390,4400,4370,3849
20250204,094600,805843900,4390,4405,4405,4390,1636
20250204,094500,798655320,4410,4415,4415,4390,1179
20250204,094400,793475340,4400,4415,4415,4400,41
20250204,094300,793294625,4415,4405,4415,4390,3713
20250204,094200,776931055,4410,4385,4410,4380,3626
20250204,094100,761024045,4415,4420,4420,4380,11712
20250204,094000,709540445,4410,4420,4430,4410,4079
20250204,093900,691539465,4420,4420,4420,4410,2079
20250204,093800,682367805,4435,4420,4445,4420,720
20250204,093700,679181425,4435,4420,4440,4410,1471
20250204,093600,672690550,4410,4420,4425,4410,8916
20250204,093500,633338035,4420,4445,4445,4420,4681
20250204,093400,612606810,4460,4440,4460,4435,1643
20250204,093300,605309350,4460,4450,4460,4440,1544
20250204,093200,598432530,4460,4450,4460,4450,71
20250204,093100,598116490,4460,4455,4460,4450,941
20250204,093000,593923560,4465,4430,4465,4430,3687
20250204,092900,577499590,4430,4435,4450,4430,1354
20250204,092800,571496540,4455,4445,4460,4415,9719
20250204,092700,528439390,4460,4465,4465,4440,6287
20250204,092600,500482445,4465,4465,4470,4445,2426
20250204,092500,489695955,4465,4450,4465,4445,1928
20250204,092400,481096405,4445,4460,4460,4445,1815
20250204,092300,473023940,4465,4470,4475,4450,3512
20250204,092200,457343590,4475,4450,4475,4450,1716
20250204,092100,449701650,4450,4460,4480,4450,3639
20250204,092000,433486180,4460,4475,4480,4455,5237
20250204,091900,410090580,4475,4480,4490,4470,4296
20250204,091800,390864905,4480,4500,4500,4480,1822
20250204,091700,382667665,4505,4485,4505,4470,8798
20250204,091600,343152355,4490,4495,4495,4465,3636
20250204,091500,326877210,4495,4455,4500,4455,11585
20250204,091400,274999960,4460,4455,4460,4420,5776
20250204,091300,249405805,4455,4435,4455,4430,5122
20250204,091200,226689610,4435,4440,4440,4435,4349
20250204,091100,207390875,4440,4445,4460,4440,1607
20250204,091000,200246930,4450,4470,4475,4450,1207
20250204,090900,194856265,4470,4450,4480,4435,4671
20250204,090800,174011035,4450,4445,4450,4425,4496
20250204,090700,154069750,4455,4435,4455,4425,3703
20250204,090600,137659145,4435,4470,4470,4435,2518
20250204,090500,126461150,4470,4440,4470,4430,5090
20250204,090400,103773270,4430,4450,4460,4430,2018
20250204,090300,94795690,4455,4465,4465,4450,725
20250204,090200,91566330,4465,4420,4465,4410,3584
20250204,090100,75637495,4415,4415,4440,4410,6474
20250204,090000,47007480,4415,4440,4445,4415,9688