stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,214200,5991886730,11810,11810,11810,11810,6363
20250204,214100,5991886730,11810,11810,11810,11810,0
20250204,214000,5991886730,11810,11810,11810,11810,0
20250204,213900,5991886730,11810,11810,11810,11810,0
20250204,213800,5991886730,11810,11810,11810,11810,0
20250204,213700,5991886730,11810,11810,11810,11810,0
20250204,213600,5991886730,11810,11810,11810,11810,0
20250204,213500,5991886730,11810,11810,11810,11810,0
20250204,213400,5991886730,11810,11810,11810,11810,0
20250204,213300,5991886730,11810,11810,11810,11810,0
20250204,213200,5991886730,11810,11810,11810,11810,0
20250204,213100,5991886730,11810,11810,11810,11810,0
20250204,213000,5991886730,11810,11810,11810,11810,0
20250204,212900,5991886730,11810,11810,11810,11810,0
20250204,212800,5991886730,11810,11810,11810,11810,0
20250204,212700,5991886730,11810,11810,11810,11810,0
20250204,212600,5991886730,11810,11810,11810,11810,0
20250204,212500,5991886730,11810,11810,11810,11810,0
20250204,212400,5991886730,11810,11810,11810,11810,0
20250204,212300,5991886730,11810,11810,11810,11810,0
20250204,212200,5991886730,11810,11810,11810,11810,0
20250204,212100,5991886730,11810,11810,11810,11810,0
20250204,212000,5991886730,11810,11810,11810,11810,0
20250204,211900,5991886730,11810,11810,11810,11810,0
20250204,211800,5991886730,11810,11810,11810,11810,0
20250204,211700,5991886730,11810,11810,11810,11810,0
20250204,211600,5991886730,11810,11810,11810,11810,0
20250204,211500,5991886730,11810,11810,11810,11810,0
20250204,211400,5991886730,11810,11810,11810,11810,0
20250204,211300,5991886730,11810,11810,11810,11810,0
20250204,211200,5991886730,11810,11810,11810,11810,6363
20250204,211100,5991886730,11810,11810,11810,11810,0
20250204,211000,5991886730,11810,11810,11810,11810,0
20250204,210900,5991886730,11810,11810,11810,11810,0
20250204,210800,5991886730,11810,11810,11810,11810,0
20250204,210700,5991886730,11810,11810,11810,11810,0
20250204,210600,5991886730,11810,11810,11810,11810,0
20250204,210500,5991886730,11810,11810,11810,11810,0
20250204,210400,5991886730,11810,11810,11810,11810,0
20250204,210300,5991886730,11810,11810,11810,11810,0
20250204,210200,5991886730,11810,11810,11810,11810,0
20250204,210100,5991886730,11810,11810,11810,11810,0
20250204,210000,5991886730,11810,11810,11810,11810,0
20250204,205900,5991886730,11810,11810,11810,11810,0
20250204,205800,5991886730,11810,11810,11810,11810,0
20250204,205700,5991886730,11810,11810,11810,11810,0
20250204,205600,5991886730,11810,11810,11810,11810,0
20250204,205500,5991886730,11810,11810,11810,11810,0
20250204,205400,5991886730,11810,11810,11810,11810,0
20250204,205300,5991886730,11810,11810,11810,11810,0
20250204,205200,5991886730,11810,11810,11810,11810,0
20250204,205100,5991886730,11810,11810,11810,11810,0
20250204,205000,5991886730,11810,11810,11810,11810,0
20250204,204900,5991886730,11810,11810,11810,11810,0
20250204,204800,5991886730,11810,11810,11810,11810,0
20250204,204700,5991886730,11810,11810,11810,11810,0
20250204,204600,5991886730,11810,11810,11810,11810,0
20250204,204500,5991886730,11810,11810,11810,11810,0
20250204,204400,5991886730,11810,11810,11810,11810,0
20250204,204300,5991886730,11810,11810,11810,11810,0
20250204,204200,5991886730,11810,11810,11810,11810,6363
20250204,204100,5991886730,11810,11810,11810,11810,0
20250204,204000,5991886730,11810,11810,11810,11810,0
20250204,203900,5991886730,11810,11810,11810,11810,0
20250204,203800,5991886730,11810,11810,11810,11810,0
20250204,203700,5991886730,11810,11810,11810,11810,0
20250204,203600,5991886730,11810,11810,11810,11810,0
20250204,203500,5991886730,11810,11810,11810,11810,0
20250204,203400,5991886730,11810,11810,11810,11810,0
20250204,203300,5991886730,11810,11810,11810,11810,0
20250204,203200,5991886730,11810,11810,11810,11810,0
20250204,203100,5991886730,11810,11810,11810,11810,0
20250204,203000,5991886730,11810,11810,11810,11810,0
20250204,202900,5991886730,11810,11810,11810,11810,0
20250204,202800,5991886730,11810,11810,11810,11810,0
20250204,202700,5991886730,11810,11810,11810,11810,0
20250204,202600,5991886730,11810,11810,11810,11810,0
20250204,202500,5991886730,11810,11810,11810,11810,0
20250204,202400,5991886730,11810,11810,11810,11810,0
20250204,202300,5991886730,11810,11810,11810,11810,0
20250204,202200,5991886730,11810,11810,11810,11810,0
20250204,202100,5991886730,11810,11810,11810,11810,0
20250204,202000,5991886730,11810,11810,11810,11810,0
20250204,201900,5991886730,11810,11810,11810,11810,0
20250204,201800,5991886730,11810,11810,11810,11810,0
20250204,201700,5991886730,11810,11810,11810,11810,0
20250204,201600,5991886730,11810,11810,11810,11810,0
20250204,201500,5991886730,11810,11810,11810,11810,0
20250204,201400,5991886730,11810,11810,11810,11810,0
20250204,201300,5991886730,11810,11810,11810,11810,0
20250204,201200,5991886730,11810,11810,11810,11810,6363
20250204,201100,5991886730,11810,11810,11810,11810,0
20250204,201000,5991886730,11810,11810,11810,11810,0
20250204,200900,5991886730,11810,11810,11810,11810,0
20250204,200800,5991886730,11810,11810,11810,11810,0
20250204,200700,5991886730,11810,11810,11810,11810,0
20250204,200600,5991886730,11810,11810,11810,11810,0
20250204,200500,5991886730,11810,11810,11810,11810,0
20250204,200400,5991886730,11810,11810,11810,11810,0
20250204,200300,5991886730,11810,11810,11810,11810,0
20250204,200200,5991886730,11810,11810,11810,11810,0
20250204,200100,5991886730,11810,11810,11810,11810,0
20250204,200000,5991886730,11810,11810,11810,11810,0
20250204,195900,5991886730,11810,11810,11810,11810,0
20250204,195800,5991886730,11810,11810,11810,11810,0
20250204,195700,5991886730,11810,11810,11810,11810,0
20250204,195600,5991886730,11810,11810,11810,11810,0
20250204,195500,5991886730,11810,11810,11810,11810,0
20250204,195400,5991886730,11810,11810,11810,11810,0
20250204,195300,5991886730,11810,11810,11810,11810,0
20250204,195200,5991886730,11810,11810,11810,11810,0
20250204,195100,5991886730,11810,11810,11810,11810,0
20250204,195000,5991886730,11810,11810,11810,11810,0
20250204,194900,5991886730,11810,11810,11810,11810,0
20250204,194800,5991886730,11810,11810,11810,11810,0
20250204,194700,5991886730,11810,11810,11810,11810,0
20250204,194600,5991886730,11810,11810,11810,11810,0
20250204,194500,5991886730,11810,11810,11810,11810,0
20250204,194400,5991886730,11810,11810,11810,11810,0
20250204,194300,5991886730,11810,11810,11810,11810,0
20250204,194200,5991886730,11810,11810,11810,11810,6363
20250204,194100,5991886730,11810,11810,11810,11810,0
20250204,194000,5991886730,11810,11810,11810,11810,0
20250204,193900,5991886730,11810,11810,11810,11810,0
20250204,193800,5991886730,11810,11810,11810,11810,0
20250204,193700,5991886730,11810,11810,11810,11810,0
20250204,193600,5991886730,11810,11810,11810,11810,0
20250204,193500,5991886730,11810,11810,11810,11810,0
20250204,193400,5991886730,11810,11810,11810,11810,0
20250204,193300,5991886730,11810,11810,11810,11810,0
20250204,193200,5991886730,11810,11810,11810,11810,0
20250204,193100,5991886730,11810,11810,11810,11810,0
20250204,193000,5991886730,11810,11810,11810,11810,0
20250204,192900,5991886730,11810,11810,11810,11810,0
20250204,192800,5991886730,11810,11810,11810,11810,0
20250204,192700,5991886730,11810,11810,11810,11810,0
20250204,192600,5991886730,11810,11810,11810,11810,0
20250204,192500,5991886730,11810,11810,11810,11810,0
20250204,192400,5991886730,11810,11810,11810,11810,0
20250204,192300,5991886730,11810,11810,11810,11810,0
20250204,192200,5991886730,11810,11810,11810,11810,0
20250204,192100,5991886730,11810,11810,11810,11810,0
20250204,192000,5991886730,11810,11810,11810,11810,0
20250204,191900,5991886730,11810,11810,11810,11810,0
20250204,191800,5991886730,11810,11810,11810,11810,0
20250204,191700,5991886730,11810,11810,11810,11810,0
20250204,191600,5991886730,11810,11810,11810,11810,0
20250204,191500,5991886730,11810,11810,11810,11810,0
20250204,191400,5991886730,11810,11810,11810,11810,0
20250204,191300,5991886730,11810,11810,11810,11810,0
20250204,191200,5991886730,11810,11810,11810,11810,6363
20250204,191100,5991886730,11810,11810,11810,11810,0
20250204,191000,5991886730,11810,11810,11810,11810,0
20250204,190900,5991886730,11810,11810,11810,11810,0
20250204,190800,5991886730,11810,11810,11810,11810,0
20250204,190700,5991886730,11810,11810,11810,11810,0
20250204,190600,5991886730,11810,11810,11810,11810,0
20250204,190500,5991886730,11810,11810,11810,11810,0
20250204,190400,5991886730,11810,11810,11810,11810,0
20250204,190300,5991886730,11810,11810,11810,11810,0
20250204,190200,5991886730,11810,11810,11810,11810,0
20250204,190100,5991886730,11810,11810,11810,11810,0
20250204,190000,5991886730,11810,11810,11810,11810,0
20250204,185900,5991886730,11810,11810,11810,11810,0
20250204,185800,5991886730,11810,11810,11810,11810,0
20250204,185700,5991886730,11810,11810,11810,11810,0
20250204,185600,5991886730,11810,11810,11810,11810,0
20250204,185500,5991886730,11810,11810,11810,11810,0
20250204,185400,5991886730,11810,11810,11810,11810,0
20250204,185300,5991886730,11810,11810,11810,11810,0
20250204,185200,5991886730,11810,11810,11810,11810,0
20250204,185100,5991886730,11810,11810,11810,11810,0
20250204,185000,5991886730,11810,11810,11810,11810,0
20250204,184900,5991886730,11810,11810,11810,11810,0
20250204,184800,5991886730,11810,11810,11810,11810,0
20250204,184700,5991886730,11810,11810,11810,11810,0
20250204,184600,5991886730,11810,11810,11810,11810,0
20250204,184500,5991886730,11810,11810,11810,11810,0
20250204,184400,5991886730,11810,11810,11810,11810,0
20250204,184300,5991886730,11810,11810,11810,11810,0
20250204,184200,5991886730,11810,11810,11810,11810,6363
20250204,184100,5991886730,11810,11810,11810,11810,0
20250204,184000,5991886730,11810,11810,11810,11810,0
20250204,183900,5991886730,11810,11810,11810,11810,0
20250204,183800,5991886730,11810,11810,11810,11810,0
20250204,183700,5991886730,11810,11810,11810,11810,0
20250204,183600,5991886730,11810,11810,11810,11810,0
20250204,183500,5991886730,11810,11810,11810,11810,0
20250204,183400,5991886730,11810,11810,11810,11810,0
20250204,183300,5991886730,11810,11810,11810,11810,0
20250204,183200,5991886730,11810,11810,11810,11810,0
20250204,183100,5991886730,11810,11810,11810,11810,0
20250204,183000,5991886730,11810,11810,11810,11810,0
20250204,182900,5991886730,11810,11810,11810,11810,0
20250204,182800,5991886730,11810,11810,11810,11810,0
20250204,182700,5991886730,11810,11810,11810,11810,0
20250204,182600,5991886730,11810,11810,11810,11810,0
20250204,182500,5991886730,11810,11810,11810,11810,0
20250204,182400,5991886730,11810,11810,11810,11810,0
20250204,182300,5991886730,11810,11810,11810,11810,0
20250204,182200,5991886730,11810,11810,11810,11810,0
20250204,182100,5991886730,11810,11810,11810,11810,0
20250204,182000,5991886730,11810,11810,11810,11810,0
20250204,181900,5991886730,11810,11810,11810,11810,0
20250204,181800,5991886730,11810,11810,11810,11810,0
20250204,181700,5991886730,11810,11810,11810,11810,0
20250204,181600,5991886730,11810,11810,11810,11810,0
20250204,181500,5991886730,11810,11810,11810,11810,0
20250204,181400,5991886730,11810,11810,11810,11810,0
20250204,181300,5991886730,11810,11810,11810,11810,0
20250204,181200,5991886730,11810,11810,11810,11810,6363
20250204,181100,5991886730,11810,11810,11810,11810,0
20250204,181000,5991886730,11810,11810,11810,11810,0
20250204,180900,5991886730,11810,11810,11810,11810,0
20250204,180800,5991886730,11810,11810,11810,11810,0
20250204,180700,5991886730,11810,11810,11810,11810,0
20250204,180600,5991886730,11810,11810,11810,11810,0
20250204,180500,5991886730,11810,11810,11810,11810,0
20250204,180400,5991886730,11810,11810,11810,11810,0
20250204,180300,5991886730,11810,11810,11810,11810,0
20250204,180200,5991886730,11810,11810,11810,11810,0
20250204,180100,5991886730,11810,11810,11810,11810,0
20250204,180000,5991886730,11810,11810,11810,11810,0
20250204,175900,5991886730,11810,11810,11810,11810,0
20250204,175800,5991886730,11810,11810,11810,11810,0
20250204,175700,5991886730,11810,11810,11810,11810,0
20250204,175600,5991886730,11810,11810,11810,11810,0
20250204,175500,5991886730,11810,11810,11810,11810,0
20250204,175400,5991886730,11810,11810,11810,11810,0
20250204,175300,5991886730,11810,11810,11810,11810,0
20250204,175200,5991886730,11810,11810,11810,11810,0
20250204,175100,5991886730,11810,11810,11810,11810,0
20250204,175000,5991886730,11810,11810,11810,11810,0
20250204,174900,5991886730,11810,11810,11810,11810,0
20250204,174800,5991886730,11810,11810,11810,11810,0
20250204,174700,5991886730,11810,11810,11810,11810,0
20250204,174600,5991886730,11810,11810,11810,11810,0
20250204,174500,5991886730,11810,11810,11810,11810,0
20250204,174400,5991886730,11810,11810,11810,11810,0
20250204,174300,5991886730,11810,11810,11810,11810,0
20250204,174200,5991886730,11810,11810,11810,11810,6363
20250204,174100,5991886730,11810,11810,11810,11810,0
20250204,174000,5991886730,11810,11810,11810,11810,0
20250204,173900,5991886730,11810,11810,11810,11810,0
20250204,173800,5991886730,11810,11810,11810,11810,0
20250204,173700,5991886730,11810,11810,11810,11810,0
20250204,173600,5991886730,11810,11810,11810,11810,0
20250204,173500,5991886730,11810,11810,11810,11810,0
20250204,173400,5991886730,11810,11810,11810,11810,0
20250204,173300,5991886730,11810,11810,11810,11810,0
20250204,173200,5991886730,11810,11810,11810,11810,0
20250204,173100,5991886730,11810,11810,11810,11810,0
20250204,173000,5991886730,11810,11810,11810,11810,0
20250204,172900,5991886730,11810,11810,11810,11810,0
20250204,172800,5991886730,11810,11810,11810,11810,0
20250204,172700,5991886730,11810,11810,11810,11810,0
20250204,172600,5991886730,11810,11810,11810,11810,0
20250204,172500,5991886730,11810,11810,11810,11810,0
20250204,172400,5991886730,11810,11810,11810,11810,0
20250204,172300,5991886730,11810,11810,11810,11810,0
20250204,172200,5991886730,11810,11810,11810,11810,0
20250204,172100,5991886730,11810,11810,11810,11810,0
20250204,172000,5991886730,11810,11810,11810,11810,0
20250204,171900,5991886730,11810,11810,11810,11810,0
20250204,171800,5991886730,11810,11810,11810,11810,0
20250204,171700,5991886730,11810,11810,11810,11810,0
20250204,171600,5991886730,11810,11810,11810,11810,0
20250204,171500,5991886730,11810,11810,11810,11810,0
20250204,171400,5991886730,11810,11810,11810,11810,0
20250204,171300,5991886730,11810,11810,11810,11810,0
20250204,171200,5991886730,11810,11810,11810,11810,6363
20250204,171100,5991886730,11810,11810,11810,11810,0
20250204,171000,5991886730,11810,11810,11810,11810,0
20250204,170900,5991886730,11810,11810,11810,11810,0
20250204,170800,5991886730,11810,11810,11810,11810,0
20250204,170700,5991886730,11810,11810,11810,11810,0
20250204,170600,5991886730,11810,11810,11810,11810,0
20250204,170500,5991886730,11810,11810,11810,11810,0
20250204,170400,5991886730,11810,11810,11810,11810,0
20250204,170300,5991886730,11810,11810,11810,11810,0
20250204,170200,5991886730,11810,11810,11810,11810,0
20250204,170100,5991886730,11810,11810,11810,11810,0
20250204,170000,5991886730,11810,11810,11810,11810,0
20250204,165900,5991886730,11810,11810,11810,11810,0
20250204,165800,5991886730,11810,11810,11810,11810,0
20250204,165700,5991886730,11810,11810,11810,11810,0
20250204,165600,5991886730,11810,11810,11810,11810,0
20250204,165500,5991886730,11810,11810,11810,11810,0
20250204,165400,5991886730,11810,11810,11810,11810,0
20250204,165300,5991886730,11810,11810,11810,11810,0
20250204,165200,5991886730,11810,11810,11810,11810,0
20250204,165100,5991886730,11810,11810,11810,11810,0
20250204,165000,5991886730,11810,11810,11810,11810,0
20250204,164900,5991886730,11810,11810,11810,11810,0
20250204,164800,5991886730,11810,11810,11810,11810,0
20250204,164700,5991886730,11810,11810,11810,11810,0
20250204,164600,5991886730,11810,11810,11810,11810,0
20250204,164500,5991886730,11810,11810,11810,11810,0
20250204,164400,5991886730,11810,11810,11810,11810,0
20250204,164300,5991886730,11810,11810,11810,11810,0
20250204,164200,5991886730,11810,11810,11810,11810,6363
20250204,164100,5991886730,11810,11810,11810,11810,0
20250204,164000,5991886730,11810,11810,11810,11810,0
20250204,163900,5991886730,11810,11810,11810,11810,0
20250204,163800,5991886730,11810,11810,11810,11810,0
20250204,163700,5991886730,11810,11810,11810,11810,0
20250204,163600,5991886730,11810,11810,11810,11810,0
20250204,163500,5991886730,11810,11810,11810,11810,0
20250204,163400,5991886730,11810,11810,11810,11810,0
20250204,163300,5991886730,11810,11810,11810,11810,0
20250204,163200,5991886730,11810,11810,11810,11810,0
20250204,163100,5991886730,11810,11810,11810,11810,0
20250204,163000,5991886730,11810,11810,11810,11810,0
20250204,162900,5991886730,11810,11810,11810,11810,0
20250204,162800,5991886730,11810,11810,11810,11810,0
20250204,162700,5991886730,11810,11810,11810,11810,0
20250204,162600,5991886730,11810,11810,11810,11810,0
20250204,162500,5991886730,11810,11810,11810,11810,0
20250204,162400,5991886730,11810,11810,11810,11810,0
20250204,162300,5991886730,11810,11810,11810,11810,0
20250204,162200,5991886730,11810,11810,11810,11810,0
20250204,162100,5991886730,11810,11810,11810,11810,0
20250204,162000,5991886730,11810,11810,11810,11810,0
20250204,161900,5991886730,11810,11810,11810,11810,0
20250204,161800,5991886730,11810,11810,11810,11810,0
20250204,161700,5991886730,11810,11810,11810,11810,0
20250204,161600,5991886730,11810,11810,11810,11810,0
20250204,161500,5991886730,11810,11810,11810,11810,0
20250204,161400,5991886730,11810,11810,11810,11810,0
20250204,161300,5991886730,11810,11810,11810,11810,0
20250204,161200,5991886730,11810,11810,11810,11810,6363
20250204,161100,5991886730,11810,11810,11810,11810,0
20250204,161000,5991886730,11810,11810,11810,11810,0
20250204,160900,5991886730,11810,11810,11810,11810,0
20250204,160800,5991886730,11810,11810,11810,11810,0
20250204,160700,5991886730,11810,11810,11810,11810,0
20250204,160600,5991886730,11810,11810,11810,11810,0
20250204,160500,5991886730,11810,11810,11810,11810,0
20250204,160400,5991886730,11810,11810,11810,11810,0
20250204,160300,5991886730,11810,11810,11810,11810,0
20250204,160200,5991886730,11810,11810,11810,11810,0
20250204,160100,5991886730,11810,11810,11810,11810,0
20250204,160000,5991886730,11810,11810,11810,11810,0
20250204,155900,5991886730,11810,11810,11810,11810,0
20250204,155800,5991886730,11810,11810,11810,11810,0
20250204,155700,5991886730,11810,11810,11810,11810,0
20250204,155600,5991886730,11810,11810,11810,11810,0
20250204,155500,5991886730,11810,11810,11810,11810,0
20250204,155400,5991886730,11810,11810,11810,11810,0
20250204,155300,5991886730,11810,11810,11810,11810,0
20250204,155200,5991886730,11810,11810,11810,11810,0
20250204,155100,5991886730,11810,11810,11810,11810,0
20250204,155000,5991886730,11810,11810,11810,11810,0
20250204,154900,5991886730,11810,11810,11810,11810,0
20250204,154800,5991886730,11810,11810,11810,11810,0
20250204,154700,5991886730,11810,11810,11810,11810,0
20250204,154600,5991886730,11810,11810,11810,11810,0
20250204,154500,5991886730,11810,11810,11810,11810,0
20250204,154400,5991886730,11810,11810,11810,11810,0
20250204,154300,5991886730,11810,11810,11810,11810,0
20250204,154200,5991886730,11810,11810,11810,11810,6363
20250204,154100,5991886730,11810,11810,11810,11810,0
20250204,154000,5991886730,11810,11810,11810,11810,0
20250204,153900,5991886730,11810,11810,11810,11810,0
20250204,153800,5991886730,11810,11810,11810,11810,0
20250204,153700,5991886730,11810,11810,11810,11810,0
20250204,153600,5991886730,11810,11810,11810,11810,0
20250204,153500,5991886730,11810,11810,11810,11810,0
20250204,153400,5991886730,11810,11810,11810,11810,0
20250204,153300,5991886730,11810,11810,11810,11810,0
20250204,153200,5991886730,11810,11810,11810,11810,0
20250204,153100,5991886730,11810,11810,11810,11810,0
20250204,153000,5991886730,11810,11810,11810,11810,6363
20250204,152900,5916739700,11800,11800,11800,11800,0
20250204,152800,5916739700,11800,11800,11800,11800,0
20250204,152700,5916739700,11800,11800,11800,11800,0
20250204,152600,5916739700,11800,11800,11800,11800,0
20250204,152500,5916739700,11800,11800,11800,11800,0
20250204,152400,5916739700,11800,11800,11800,11800,0
20250204,152300,5916739700,11800,11800,11800,11800,0
20250204,152200,5916739700,11800,11800,11800,11800,0
20250204,152100,5916739700,11800,11800,11800,11800,0
20250204,152000,5916739700,11800,11800,11800,11800,0
20250204,151900,5916739700,11800,11780,11800,11770,1224
20250204,151800,5902313450,11790,11780,11790,11770,1048
20250204,151700,5889963230,11790,11780,11790,11780,573
20250204,151600,5883211640,11780,11750,11780,11740,797
20250204,151500,5873832850,11750,11720,11750,11720,924
20250204,151400,5862992500,11720,11710,11730,11710,408
20250204,151300,5858211330,11730,11720,11730,11700,2187
20250204,151200,5832609320,11720,11730,11730,11710,1468
20250204,151100,5815409260,11730,11730,11740,11720,350
20250204,151000,5811305660,11730,11730,11730,11720,219
20250204,150900,5808737550,11730,11720,11740,11720,302
20250204,150800,5805195630,11720,11730,11730,11720,1079
20250204,150700,5792546720,11730,11730,11740,11730,1082
20250204,150600,5779853860,11720,11750,11750,11710,2807
20250204,150500,5746927860,11750,11780,11780,11750,1396
20250204,150400,5730504900,11780,11770,11780,11770,168
20250204,150300,5728525960,11780,11770,11780,11770,742
20250204,150200,5719791560,11770,11780,11790,11770,626
20250204,150100,5712419250,11780,11780,11790,11770,156
20250204,150000,5710580900,11780,11790,11790,11780,398
20250204,145900,5705890830,11780,11780,11790,11770,929
20250204,145800,5694944620,11780,11770,11780,11770,257
20250204,145700,5691917240,11780,11770,11780,11760,388
20250204,145600,5687348920,11770,11760,11780,11760,778
20250204,145500,5678191570,11760,11760,11760,11760,263
20250204,145400,5675098690,11760,11760,11770,11760,790
20250204,145300,5665801250,11760,11770,11770,11760,313
20250204,145200,5662119840,11760,11750,11760,11730,487
20250204,145100,5656399540,11720,11740,11750,11720,160
20250204,145000,5654521860,11740,11760,11760,11730,924
20250204,144900,5643664180,11760,11770,11770,11760,418
20250204,144800,5638747560,11750,11750,11760,11730,481
20250204,144700,5633096320,11750,11740,11760,11740,895
20250204,144600,5622574400,11740,11740,11740,11740,220
20250204,144500,5619991600,11750,11700,11750,11700,320
20250204,144400,5616238390,11690,11700,11710,11690,350
20250204,144300,5612144440,11710,11740,11740,11710,310
20250204,144200,5608511130,11690,11710,11740,11690,727
20250204,144100,5600003600,11740,11700,11740,11700,128
20250204,144000,5598501740,11700,11710,11740,11700,780
20250204,143900,5589370570,11710,11740,11740,11710,268
20250204,143800,5586226960,11750,11740,11750,11740,316
20250204,143700,5582515610,11740,11740,11740,11730,204
20250204,143600,5580120660,11740,11680,11740,11680,1519
20250204,143500,5562334370,11670,11700,11700,11670,284
20250204,143400,5559013920,11700,11680,11700,11670,519
20250204,143300,5552948120,11680,11680,11700,11680,282
20250204,143200,5549652710,11680,11680,11690,11680,165
20250204,143100,5547724440,11680,11720,11720,11680,326
20250204,143000,5543909040,11720,11720,11720,11720,834
20250204,142900,5534134560,11720,11730,11730,11720,505
20250204,142800,5528215950,11730,11680,11730,11680,975
20250204,142700,5516813550,11680,11680,11680,11660,417
20250204,142600,5511948470,11680,11660,11680,11650,889
20250204,142500,5501582840,11650,11670,11670,11650,1814
20250204,142400,5480425930,11670,11680,11680,11660,725
20250204,142300,5471968100,11680,11690,11690,11670,702
20250204,142200,5463768220,11680,11670,11690,11670,1532
20250204,142100,5445879410,11670,11670,11680,11670,1637
20250204,142000,5426770840,11670,11710,11710,11670,3917
20250204,141900,5380990820,11720,11710,11720,11700,1326
20250204,141800,5365465080,11700,11770,11770,11700,5195
20250204,141700,5304595700,11790,11790,11790,11770,461
20250204,141600,5299165930,11790,11800,11800,11780,464
20250204,141500,5293696380,11800,11800,11810,11790,928
20250204,141400,5282747770,11790,11790,11800,11790,429
20250204,141300,5277688240,11790,11840,11840,11790,1998
20250204,141200,5254118640,11840,11810,11840,11800,2257
20250204,141100,5227425390,11800,11790,11830,11790,4812
20250204,141000,5170624020,11790,11780,11810,11780,1088
20250204,140900,5157790830,11790,11800,11810,11790,976
20250204,140800,5146277150,11800,11810,11810,11800,2159
20250204,140700,5120782340,11810,11820,11820,11800,1342
20250204,140600,5104936310,11820,11830,11840,11820,3768
20250204,140500,5060395580,11840,11830,11850,11830,811
20250204,140400,5050791670,11820,11840,11840,11820,1378
20250204,140300,5034480050,11840,11850,11850,11830,1080
20250204,140200,5021693030,11850,11830,11850,11820,2885
20250204,140100,4987548220,11820,11810,11820,11810,433
20250204,140000,4982430460,11820,11810,11820,11800,363
20250204,135900,4978143050,11820,11820,11820,11810,494
20250204,135800,4972306630,11820,11800,11820,11800,229
20250204,135700,4969600540,11810,11820,11820,11800,367
20250204,135600,4965265640,11820,11800,11820,11790,1043
20250204,135500,4952956230,11800,11780,11800,11780,396
20250204,135400,4948284200,11760,11800,11800,11760,449
20250204,135300,4942986040,11800,11790,11800,11790,985
20250204,135200,4931364620,11790,11760,11790,11760,1321
20250204,135100,4915813470,11770,11760,11770,11750,468
20250204,135000,4910309440,11760,11740,11760,11740,329
20250204,134900,4906440510,11760,11750,11760,11730,1626
20250204,134800,4887360210,11750,11750,11750,11740,892
20250204,134700,4876880210,11770,11770,11770,11740,391
20250204,134600,4872282110,11770,11780,11800,11770,420
20250204,134500,4867333990,11800,11780,11800,11780,1248
20250204,134400,4852618100,11790,11790,11790,11770,507
20250204,134300,4846640900,11790,11770,11790,11770,222
20250204,134200,4844025260,11760,11760,11770,11760,354
20250204,134100,4839860130,11760,11760,11760,11760,654
20250204,134000,4832169090,11760,11760,11760,11750,1089
20250204,133900,4819362490,11750,11770,11770,11750,335
20250204,133800,4815421430,11760,11750,11760,11740,1340
20250204,133700,4799674890,11750,11740,11750,11740,590
20250204,133600,4792743530,11740,11750,11750,11740,227
20250204,133500,4790078000,11740,11750,11750,11730,205
20250204,133400,4787671280,11730,11770,11770,11730,725
20250204,133300,4779156790,11750,11760,11760,11750,501
20250204,133200,4773265370,11750,11740,11760,11740,114
20250204,133100,4771925330,11740,11750,11760,11740,222
20250204,133000,4769315720,11750,11750,11750,11740,423
20250204,132900,4764348400,11760,11760,11760,11760,436
20250204,132800,4759221040,11760,11750,11760,11750,248
20250204,132700,4756305600,11760,11760,11780,11760,314
20250204,132600,4752609570,11760,11750,11760,11750,164
20250204,132500,4750682180,11750,11760,11780,11740,196
20250204,132400,4748378810,11750,11740,11760,11730,988
20250204,132300,4736782120,11750,11730,11750,11730,138
20250204,132200,4735163300,11730,11760,11780,11730,913
20250204,132100,4724422320,11790,11750,11800,11720,2393
20250204,132000,4696247910,11730,11760,11780,11730,1467
20250204,131900,4679012780,11780,11820,11820,11710,1781
20250204,131800,4658082760,11820,11830,11850,11820,4509
20250204,131700,4604698330,11840,11790,11840,11790,6291
20250204,131600,4530342540,11790,11790,11800,11790,969
20250204,131500,4518913200,11800,11720,11800,11720,2743
20250204,131400,4486643460,11720,11720,11720,11710,1019
20250204,131300,4474708850,11710,11710,11720,11710,792
20250204,131200,4465432310,11710,11720,11720,11710,180
20250204,131100,4463323750,11720,11740,11740,11720,635
20250204,131000,4455879220,11750,11750,11750,11720,1615
20250204,130900,4436903910,11750,11750,11760,11750,110
20250204,130800,4435610340,11750,11770,11770,11750,222
20250204,130700,4433000700,11770,11780,11780,11770,171
20250204,130600,4430987960,11770,11750,11770,11750,1635
20250204,130500,4411770730,11750,11750,11750,11750,107
20250204,130400,4410513480,11750,11740,11750,11740,163
20250204,130300,4408598560,11740,11720,11750,11720,369
20250204,130200,4404269130,11720,11730,11730,11720,880
20250204,130100,4393954900,11730,11750,11750,11730,161
20250204,130000,4392064350,11750,11750,11750,11740,167
20250204,125900,4390102500,11750,11740,11750,11740,1419
20250204,125800,4373436570,11740,11730,11740,11730,117
20250204,125700,4372063020,11720,11730,11730,11720,578
20250204,125600,4365283090,11740,11730,11740,11720,138
20250204,125500,4363664630,11730,11740,11740,11720,394
20250204,125400,4359043270,11750,11740,11750,11710,366
20250204,125300,4354749290,11740,11710,11740,11710,518
20250204,125200,4348671240,11700,11730,11730,11700,3366
20250204,125100,4309245200,11730,11730,11730,11730,455
20250204,125000,4303908050,11730,11740,11740,11730,316
20250204,124900,4300200720,11740,11730,11740,11730,159
20250204,124800,4298334100,11730,11740,11740,11730,602
20250204,124700,4291270350,11730,11750,11750,11730,1047
20250204,124600,4278980460,11760,11760,11760,11750,285
20250204,124500,4275628880,11760,11760,11770,11760,107
20250204,124400,4274370010,11760,11760,11760,11760,24
20250204,124300,4274087770,11770,11780,11780,11760,361
20250204,124200,4269836630,11780,11770,11780,11770,211
20250204,124100,4267351520,11770,11760,11770,11760,150
20250204,124000,4265587030,11760,11760,11770,11760,86
20250204,123900,4264575150,11770,11760,11770,11760,226
20250204,123800,4261915340,11760,11760,11770,11750,265
20250204,123700,4258799300,11750,11750,11760,11750,190
20250204,123600,4256565800,11760,11760,11760,11760,275
20250204,123500,4253331800,11760,11760,11760,11760,0
20250204,123400,4253331800,11760,11760,11780,11760,162
20250204,123300,4251425640,11780,11750,11780,11750,367
20250204,123200,4247106240,11760,11760,11760,11750,150
20250204,123100,4245342350,11750,11750,11760,11750,117
20250204,123000,4243966600,11730,11740,11750,11730,303
20250204,122900,4240409140,11740,11740,11740,11730,589
20250204,122800,4233495310,11760,11760,11760,11760,24
20250204,122700,4233213070,11770,11750,11770,11750,196
20250204,122600,4230907000,11750,11750,11760,11750,223
20250204,122500,4228286550,11750,11750,11750,11730,1359
20250204,122400,4212332820,11750,11760,11760,11750,189
20250204,122300,4210110650,11760,11760,11760,11760,84
20250204,122200,4209122810,11770,11760,11790,11760,160
20250204,122100,4207239830,11780,11790,11790,11760,167
20250204,122000,4205273150,11760,11800,11800,11760,90
20250204,121900,4204212850,11800,11780,11800,11760,159
20250204,121800,4202340350,11770,11770,11780,11760,221
20250204,121700,4199739180,11770,11770,11770,11770,315
20250204,121600,4196031630,11770,11760,11770,11750,227
20250204,121500,4193363100,11770,11760,11770,11750,739
20250204,121400,4184674770,11760,11760,11780,11760,208
20250204,121300,4182226590,11780,11780,11780,11780,10
20250204,121200,4182108790,11790,11780,11800,11750,363
20250204,121100,4177834380,11760,11790,11800,11760,1034
20250204,121000,4165643490,11790,11790,11790,11790,751
20250204,120900,4156789200,11790,11800,11800,11790,228
20250204,120800,4154098910,11810,11800,11810,11800,462
20250204,120700,4148646410,11800,11800,11810,11800,129
20250204,120600,4147124160,11810,11810,11810,11800,785
20250204,120500,4137859330,11810,11790,11810,11790,442
20250204,120400,4132642410,11800,11800,11800,11790,2108
20250204,120300,4107788010,11800,11780,11800,11770,872
20250204,120200,4097510780,11780,11770,11780,11770,305
20250204,120100,4093920890,11770,11790,11800,11770,430
20250204,120000,4088852470,11790,11790,11790,11790,53
20250204,115900,4088227600,11790,11800,11800,11790,316
20250204,115800,4084499770,11800,11780,11800,11780,267
20250204,115700,4081350250,11790,11790,11800,11790,302
20250204,115600,4077789150,11800,11780,11800,11780,88
20250204,115500,4076751230,11790,11760,11790,11760,148
20250204,115400,4075007290,11760,11770,11790,11760,275
20250204,115300,4071771210,11790,11790,11790,11770,255
20250204,115200,4068767580,11790,11790,11790,11770,31
20250204,115100,4068402130,11790,11790,11790,11760,236
20250204,115000,4065620820,11760,11800,11800,11760,309
20250204,114900,4061977970,11800,11790,11800,11780,57
20250204,114800,4061305430,11780,11770,11780,11770,51
20250204,114700,4060704710,11770,11770,11780,11770,94
20250204,114600,4059597780,11770,11760,11770,11760,109
20250204,114500,4058314870,11770,11760,11770,11750,1213
20250204,114400,4044042380,11760,11770,11780,11760,518
20250204,114300,4037946640,11770,11780,11780,11770,101
20250204,114200,4036757860,11800,11770,11800,11770,222
20250204,114100,4034142270,11780,11790,11790,11780,242
20250204,114000,4031290250,11790,11760,11790,11760,285
20250204,113900,4027931530,11760,11760,11760,11760,138
20250204,113800,4026308650,11770,11780,11780,11760,2176
20250204,113700,4000682140,11780,11800,11800,11780,2162
20250204,113600,3975185050,11800,11790,11810,11790,618
20250204,113500,3967893000,11800,11810,11810,11800,250
20250204,113400,3964941880,11780,11810,11810,11780,2668
20250204,113300,3933456560,11820,11830,11830,11820,156
20250204,113200,3931612340,11830,11850,11850,11830,1670
20250204,113100,3911834180,11850,11790,11850,11790,3655
20250204,113000,3868690800,11790,11760,11790,11760,602
20250204,112900,3861599440,11770,11760,11780,11760,479
20250204,112800,3855963090,11760,11760,11760,11760,115
20250204,112700,3854610690,11760,11770,11780,11760,1111
20250204,112600,3841531080,11780,11780,11790,11780,1042
20250204,112500,3829256310,11780,11770,11790,11770,218
20250204,112400,3826687780,11780,11770,11780,11760,125
20250204,112300,3825216600,11770,11770,11770,11760,1367
20250204,112200,3809136450,11760,11770,11780,11760,463
20250204,112100,3803686370,11770,11750,11770,11740,417
20250204,112000,3798785550,11750,11730,11750,11730,589
20250204,111900,3791869240,11730,11740,11750,11730,240
20250204,111800,3789052080,11730,11750,11750,11730,98
20250204,111700,3787901370,11750,11720,11750,11720,40
20250204,111600,3787432490,11720,11710,11740,11710,941
20250204,111500,3776397730,11720,11730,11740,11720,601
20250204,111400,3769352000,11720,11720,11730,11720,373
20250204,111300,3764978940,11720,11720,11740,11710,1449
20250204,111200,3748003900,11720,11750,11750,11720,143
20250204,111100,3746324740,11750,11760,11760,11720,2781
20250204,111000,3713713810,11760,11740,11760,11740,328
20250204,110900,3709857730,11740,11760,11760,11740,413
20250204,110800,3705005550,11760,11740,11760,11730,535
20250204,110700,3698719150,11740,11740,11740,11730,190
20250204,110600,3696488670,11740,11730,11740,11730,1012
20250204,110500,3684616230,11740,11740,11740,11730,1194
20250204,110400,3670604880,11750,11770,11780,11740,3969
20250204,110300,3623947100,11780,11790,11790,11780,1088
20250204,110200,3611129680,11790,11780,11790,11780,406
20250204,110100,3606345940,11780,11790,11790,11780,1436
20250204,110000,3589426960,11790,11800,11810,11790,1270
20250204,105900,3574446370,11800,11810,11830,11800,1301
20250204,105800,3559082980,11810,11790,11820,11780,976
20250204,105700,3547565440,11810,11780,11810,11770,1252
20250204,105600,3532800790,11780,11790,11790,11760,5886
20250204,105500,3463508930,11790,11790,11790,11780,630
20250204,105400,3456085240,11790,11790,11800,11780,1787
20250204,105300,3435021640,11790,11780,11790,11780,375
20250204,105200,3430601470,11780,11810,11810,11780,2272
20250204,105100,3403808360,11810,11800,11810,11780,2121
20250204,105000,3378788430,11790,11770,11790,11770,1784
20250204,104900,3357767690,11770,11780,11780,11760,4037
20250204,104800,3310270270,11780,11860,11870,11760,13946
20250204,104700,3145529040,11840,11810,11920,11810,27609
20250204,104600,2817879460,11810,11770,11810,11770,1995
20250204,104500,2794345270,11770,11850,11860,11770,2035
20250204,104400,2770304370,11850,11730,11880,11730,22821
20250204,104300,2500808760,11730,11720,11730,11720,873
20250204,104200,2490571560,11720,11740,11750,11720,2559
20250204,104100,2460516160,11730,11680,11730,11680,1451
20250204,104000,2443526440,11670,11690,11700,11670,477
20250204,103900,2437954690,11690,11740,11750,11660,3305
20250204,103800,2399172730,11730,11680,11730,11660,7966
20250204,103700,2305909300,11680,11670,11680,11660,552
20250204,103600,2299463190,11660,11680,11690,11660,855
20250204,103500,2289480160,11670,11680,11680,11670,721
20250204,103400,2281065430,11680,11670,11680,11660,575
20250204,103300,2274354510,11670,11680,11680,11670,1067
20250204,103200,2261892570,11680,11670,11690,11670,2714
20250204,103100,2230192860,11670,11670,11670,11660,581
20250204,103000,2223412600,11660,11640,11660,11640,380
20250204,102900,2218981960,11650,11650,11650,11640,843
20250204,102800,2209161580,11650,11630,11650,11630,293
20250204,102700,2205752700,11630,11630,11640,11620,430
20250204,102600,2200751750,11640,11640,11640,11630,233
20250204,102500,2198039660,11640,11620,11640,11620,422
20250204,102400,2193129670,11620,11600,11620,11600,912
20250204,102300,2182547960,11590,11570,11590,11570,185
20250204,102200,2180404180,11570,11600,11600,11570,662
20250204,102100,2172737050,11600,11600,11600,11600,261
20250204,102000,2169709450,11600,11590,11600,11590,343
20250204,101900,2165733900,11590,11580,11600,11570,320
20250204,101800,2162027850,11570,11600,11600,11550,3412
20250204,101700,2122545060,11600,11640,11640,11600,1971
20250204,101600,2099671390,11620,11620,11640,11610,627
20250204,101500,2092385390,11630,11620,11630,11610,2781
20250204,101400,2060058320,11620,11620,11650,11620,1211
20250204,101300,2045979510,11650,11650,11690,11620,1758
20250204,101200,2025508260,11680,11640,11680,11640,2243
20250204,101100,1999340260,11640,11640,11640,11630,497
20250204,101000,1993558760,11640,11660,11660,11620,825
20250204,100900,1983967710,11630,11660,11660,11630,1257
20250204,100800,1969317970,11660,11640,11670,11640,933
20250204,100700,1958440010,11640,11650,11650,11630,978
20250204,100600,1947054290,11650,11650,11660,11650,233
20250204,100500,1944339200,11650,11670,11670,11640,613
20250204,100400,1937195560,11670,11650,11670,11650,340
20250204,100300,1933230830,11660,11660,11670,11660,292
20250204,100200,1929826070,11660,11650,11660,11630,762
20250204,100100,1920953120,11670,11620,11670,11620,1592
20250204,100000,1902436380,11620,11610,11620,11600,1182
20250204,095900,1888719000,11600,11620,11630,11590,4746
20250204,095800,1833636130,11630,11650,11650,11620,1664
20250204,095700,1814273910,11650,11700,11710,11650,7241
20250204,095600,1729692140,11690,11680,11700,11670,2311
20250204,095500,1702699260,11680,11670,11690,11670,1069
20250204,095400,1690209160,11680,11670,11680,11660,1073
20250204,095300,1677687580,11660,11650,11670,11650,896
20250204,095200,1667238320,11650,11630,11650,11620,951
20250204,095100,1656171680,11630,11690,11690,11630,2599
20250204,095000,1625857100,11680,11680,11700,11660,3867
20250204,094900,1580665130,11670,11600,11680,11600,4528
20250204,094800,1527950840,11610,11630,11630,11600,2907
20250204,094700,1494186810,11630,11620,11640,11610,2639
20250204,094600,1463504090,11630,11620,11630,11590,4046
20250204,094500,1416494980,11620,11600,11620,11590,2906
20250204,094400,1382781590,11600,11590,11610,11590,2283
20250204,094300,1356297840,11590,11590,11600,11560,1540
20250204,094200,1338453310,11590,11560,11600,11550,9131
20250204,094100,1232703810,11570,11530,11570,11530,4463
20250204,094000,1181206850,11510,11490,11520,11490,2786
20250204,093900,1149161670,11480,11430,11480,11430,1011
20250204,093800,1137587150,11430,11470,11470,11430,1367
20250204,093700,1121935630,11480,11460,11500,11460,1439
20250204,093600,1105420920,11460,11440,11470,11440,557
20250204,093500,1099040680,11440,11470,11480,11430,893
20250204,093400,1088809910,11480,11510,11530,11470,4357
20250204,093300,1038741660,11510,11490,11520,11480,3290
20250204,093200,1000911190,11490,11450,11510,11430,4344
20250204,093100,951036030,11450,11450,11450,11410,3152
20250204,093000,914958730,11460,11420,11480,11410,4562
20250204,092900,862760180,11420,11400,11430,11400,1487
20250204,092800,845787370,11400,11370,11400,11360,1796
20250204,092700,825347690,11360,11330,11360,11330,1055
20250204,092600,813380350,11330,11340,11340,11320,187
20250204,092500,811261750,11310,11320,11340,11310,857
20250204,092400,801560700,11350,11350,11350,11330,682
20250204,092300,793823690,11320,11320,11340,11320,901
20250204,092200,783616200,11320,11330,11330,11310,1247
20250204,092100,769497090,11330,11330,11330,11290,783
20250204,092000,760638360,11320,11380,11380,11310,4065
20250204,091900,714486720,11370,11360,11380,11340,2558
20250204,091800,685436580,11350,11330,11360,11330,1921
20250204,091700,663649080,11320,11290,11400,11290,6798
20250204,091600,586460080,11310,11270,11310,11230,3754
20250204,091500,544156970,11270,11220,11270,11220,3277
20250204,091400,507301930,11220,11220,11220,11180,1452
20250204,091300,491044730,11220,11210,11230,11210,2233
20250204,091200,465982210,11200,11180,11220,11170,1975
20250204,091100,443889700,11180,11170,11180,11170,1230
20250204,091000,430145050,11180,11200,11200,11180,2570
20250204,090900,401395770,11190,11200,11200,11180,2816
20250204,090800,369893950,11190,11210,11220,11190,2153
20250204,090700,345775840,11210,11200,11240,11190,2092
20250204,090600,322344690,11200,11230,11230,11200,1537
20250204,090500,305121280,11240,11270,11270,11220,3545
20250204,090400,265281740,11240,11280,11310,11240,2776
20250204,090300,233980700,11280,11310,11330,11280,2818
20250204,090200,202121500,11310,11240,11320,11230,6245
20250204,090100,131747470,11250,11290,11290,11240,4868
20250204,090000,76922800,11290,11270,11320,11270,6718