stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,215300,4548026090,11950,11950,11950,11950,6832
20250205,215200,4548026090,11950,11950,11950,11950,0
20250205,215100,4548026090,11950,11950,11950,11950,0
20250205,215000,4548026090,11950,11950,11950,11950,0
20250205,214900,4548026090,11950,11950,11950,11950,0
20250205,214800,4548026090,11950,11950,11950,11950,0
20250205,214700,4548026090,11950,11950,11950,11950,0
20250205,214600,4548026090,11950,11950,11950,11950,0
20250205,214500,4548026090,11950,11950,11950,11950,0
20250205,214400,4548026090,11950,11950,11950,11950,0
20250205,214300,4548026090,11950,11950,11950,11950,0
20250205,214200,4548026090,11950,11950,11950,11950,0
20250205,214100,4548026090,11950,11950,11950,11950,0
20250205,214000,4548026090,11950,11950,11950,11950,0
20250205,213900,4548026090,11950,11950,11950,11950,0
20250205,213800,4548026090,11950,11950,11950,11950,0
20250205,213700,4548026090,11950,11950,11950,11950,0
20250205,213600,4548026090,11950,11950,11950,11950,0
20250205,213500,4548026090,11950,11950,11950,11950,0
20250205,213400,4548026090,11950,11950,11950,11950,0
20250205,213300,4548026090,11950,11950,11950,11950,0
20250205,213200,4548026090,11950,11950,11950,11950,0
20250205,213100,4548026090,11950,11950,11950,11950,0
20250205,213000,4548026090,11950,11950,11950,11950,0
20250205,212900,4548026090,11950,11950,11950,11950,0
20250205,212800,4548026090,11950,11950,11950,11950,0
20250205,212700,4548026090,11950,11950,11950,11950,0
20250205,212600,4548026090,11950,11950,11950,11950,0
20250205,212500,4548026090,11950,11950,11950,11950,0
20250205,212400,4548026090,11950,11950,11950,11950,0
20250205,212300,4548026090,11950,11950,11950,11950,6832
20250205,212200,4548026090,11950,11950,11950,11950,0
20250205,212100,4548026090,11950,11950,11950,11950,0
20250205,212000,4548026090,11950,11950,11950,11950,0
20250205,211900,4548026090,11950,11950,11950,11950,0
20250205,211800,4548026090,11950,11950,11950,11950,0
20250205,211700,4548026090,11950,11950,11950,11950,0
20250205,211600,4548026090,11950,11950,11950,11950,0
20250205,211500,4548026090,11950,11950,11950,11950,0
20250205,211400,4548026090,11950,11950,11950,11950,0
20250205,211300,4548026090,11950,11950,11950,11950,0
20250205,211200,4548026090,11950,11950,11950,11950,0
20250205,211100,4548026090,11950,11950,11950,11950,0
20250205,211000,4548026090,11950,11950,11950,11950,0
20250205,210900,4548026090,11950,11950,11950,11950,0
20250205,210800,4548026090,11950,11950,11950,11950,0
20250205,210700,4548026090,11950,11950,11950,11950,0
20250205,210600,4548026090,11950,11950,11950,11950,0
20250205,210500,4548026090,11950,11950,11950,11950,0
20250205,210400,4548026090,11950,11950,11950,11950,0
20250205,210300,4548026090,11950,11950,11950,11950,0
20250205,210200,4548026090,11950,11950,11950,11950,0
20250205,210100,4548026090,11950,11950,11950,11950,0
20250205,210000,4548026090,11950,11950,11950,11950,0
20250205,205900,4548026090,11950,11950,11950,11950,0
20250205,205800,4548026090,11950,11950,11950,11950,0
20250205,205700,4548026090,11950,11950,11950,11950,0
20250205,205600,4548026090,11950,11950,11950,11950,0
20250205,205500,4548026090,11950,11950,11950,11950,0
20250205,205400,4548026090,11950,11950,11950,11950,0
20250205,205300,4548026090,11950,11950,11950,11950,6832
20250205,205200,4548026090,11950,11950,11950,11950,0
20250205,205100,4548026090,11950,11950,11950,11950,0
20250205,205000,4548026090,11950,11950,11950,11950,0
20250205,204900,4548026090,11950,11950,11950,11950,0
20250205,204800,4548026090,11950,11950,11950,11950,0
20250205,204700,4548026090,11950,11950,11950,11950,0
20250205,204600,4548026090,11950,11950,11950,11950,0
20250205,204500,4548026090,11950,11950,11950,11950,0
20250205,204400,4548026090,11950,11950,11950,11950,0
20250205,204300,4548026090,11950,11950,11950,11950,0
20250205,204200,4548026090,11950,11950,11950,11950,0
20250205,204100,4548026090,11950,11950,11950,11950,0
20250205,204000,4548026090,11950,11950,11950,11950,0
20250205,203900,4548026090,11950,11950,11950,11950,0
20250205,203800,4548026090,11950,11950,11950,11950,0
20250205,203700,4548026090,11950,11950,11950,11950,0
20250205,203600,4548026090,11950,11950,11950,11950,0
20250205,203500,4548026090,11950,11950,11950,11950,0
20250205,203400,4548026090,11950,11950,11950,11950,0
20250205,203300,4548026090,11950,11950,11950,11950,0
20250205,203200,4548026090,11950,11950,11950,11950,0
20250205,203100,4548026090,11950,11950,11950,11950,0
20250205,203000,4548026090,11950,11950,11950,11950,0
20250205,202900,4548026090,11950,11950,11950,11950,0
20250205,202800,4548026090,11950,11950,11950,11950,0
20250205,202700,4548026090,11950,11950,11950,11950,0
20250205,202600,4548026090,11950,11950,11950,11950,0
20250205,202500,4548026090,11950,11950,11950,11950,0
20250205,202400,4548026090,11950,11950,11950,11950,0
20250205,202300,4548026090,11950,11950,11950,11950,6832
20250205,202200,4548026090,11950,11950,11950,11950,0
20250205,202100,4548026090,11950,11950,11950,11950,0
20250205,202000,4548026090,11950,11950,11950,11950,0
20250205,201900,4548026090,11950,11950,11950,11950,0
20250205,201800,4548026090,11950,11950,11950,11950,0
20250205,201700,4548026090,11950,11950,11950,11950,0
20250205,201600,4548026090,11950,11950,11950,11950,0
20250205,201500,4548026090,11950,11950,11950,11950,0
20250205,201400,4548026090,11950,11950,11950,11950,0
20250205,201300,4548026090,11950,11950,11950,11950,0
20250205,201200,4548026090,11950,11950,11950,11950,0
20250205,201100,4548026090,11950,11950,11950,11950,0
20250205,201000,4548026090,11950,11950,11950,11950,0
20250205,200900,4548026090,11950,11950,11950,11950,0
20250205,200800,4548026090,11950,11950,11950,11950,0
20250205,200700,4548026090,11950,11950,11950,11950,0
20250205,200600,4548026090,11950,11950,11950,11950,0
20250205,200500,4548026090,11950,11950,11950,11950,0
20250205,200400,4548026090,11950,11950,11950,11950,0
20250205,200300,4548026090,11950,11950,11950,11950,0
20250205,200200,4548026090,11950,11950,11950,11950,0
20250205,200100,4548026090,11950,11950,11950,11950,0
20250205,200000,4548026090,11950,11950,11950,11950,0
20250205,195900,4548026090,11950,11950,11950,11950,0
20250205,195800,4548026090,11950,11950,11950,11950,0
20250205,195700,4548026090,11950,11950,11950,11950,0
20250205,195600,4548026090,11950,11950,11950,11950,0
20250205,195500,4548026090,11950,11950,11950,11950,0
20250205,195400,4548026090,11950,11950,11950,11950,0
20250205,195300,4548026090,11950,11950,11950,11950,6832
20250205,195200,4548026090,11950,11950,11950,11950,0
20250205,195100,4548026090,11950,11950,11950,11950,0
20250205,195000,4548026090,11950,11950,11950,11950,0
20250205,194900,4548026090,11950,11950,11950,11950,0
20250205,194800,4548026090,11950,11950,11950,11950,0
20250205,194700,4548026090,11950,11950,11950,11950,0
20250205,194600,4548026090,11950,11950,11950,11950,0
20250205,194500,4548026090,11950,11950,11950,11950,0
20250205,194400,4548026090,11950,11950,11950,11950,0
20250205,194300,4548026090,11950,11950,11950,11950,0
20250205,194200,4548026090,11950,11950,11950,11950,0
20250205,194100,4548026090,11950,11950,11950,11950,0
20250205,194000,4548026090,11950,11950,11950,11950,0
20250205,193900,4548026090,11950,11950,11950,11950,0
20250205,193800,4548026090,11950,11950,11950,11950,0
20250205,193700,4548026090,11950,11950,11950,11950,0
20250205,193600,4548026090,11950,11950,11950,11950,0
20250205,193500,4548026090,11950,11950,11950,11950,0
20250205,193400,4548026090,11950,11950,11950,11950,0
20250205,193300,4548026090,11950,11950,11950,11950,0
20250205,193200,4548026090,11950,11950,11950,11950,0
20250205,193100,4548026090,11950,11950,11950,11950,0
20250205,193000,4548026090,11950,11950,11950,11950,0
20250205,192900,4548026090,11950,11950,11950,11950,0
20250205,192800,4548026090,11950,11950,11950,11950,0
20250205,192700,4548026090,11950,11950,11950,11950,0
20250205,192600,4548026090,11950,11950,11950,11950,0
20250205,192500,4548026090,11950,11950,11950,11950,0
20250205,192400,4548026090,11950,11950,11950,11950,0
20250205,192300,4548026090,11950,11950,11950,11950,6832
20250205,192200,4548026090,11950,11950,11950,11950,0
20250205,192100,4548026090,11950,11950,11950,11950,0
20250205,192000,4548026090,11950,11950,11950,11950,0
20250205,191900,4548026090,11950,11950,11950,11950,0
20250205,191800,4548026090,11950,11950,11950,11950,0
20250205,191700,4548026090,11950,11950,11950,11950,0
20250205,191600,4548026090,11950,11950,11950,11950,0
20250205,191500,4548026090,11950,11950,11950,11950,0
20250205,191400,4548026090,11950,11950,11950,11950,0
20250205,191300,4548026090,11950,11950,11950,11950,0
20250205,191200,4548026090,11950,11950,11950,11950,0
20250205,191100,4548026090,11950,11950,11950,11950,0
20250205,191000,4548026090,11950,11950,11950,11950,0
20250205,190900,4548026090,11950,11950,11950,11950,0
20250205,190800,4548026090,11950,11950,11950,11950,0
20250205,190700,4548026090,11950,11950,11950,11950,0
20250205,190600,4548026090,11950,11950,11950,11950,0
20250205,190500,4548026090,11950,11950,11950,11950,0
20250205,190400,4548026090,11950,11950,11950,11950,0
20250205,190300,4548026090,11950,11950,11950,11950,0
20250205,190200,4548026090,11950,11950,11950,11950,0
20250205,190100,4548026090,11950,11950,11950,11950,0
20250205,190000,4548026090,11950,11950,11950,11950,0
20250205,185900,4548026090,11950,11950,11950,11950,0
20250205,185800,4548026090,11950,11950,11950,11950,0
20250205,185700,4548026090,11950,11950,11950,11950,0
20250205,185600,4548026090,11950,11950,11950,11950,0
20250205,185500,4548026090,11950,11950,11950,11950,0
20250205,185400,4548026090,11950,11950,11950,11950,0
20250205,185300,4548026090,11950,11950,11950,11950,6832
20250205,185200,4548026090,11950,11950,11950,11950,0
20250205,185100,4548026090,11950,11950,11950,11950,0
20250205,185000,4548026090,11950,11950,11950,11950,0
20250205,184900,4548026090,11950,11950,11950,11950,0
20250205,184800,4548026090,11950,11950,11950,11950,0
20250205,184700,4548026090,11950,11950,11950,11950,0
20250205,184600,4548026090,11950,11950,11950,11950,0
20250205,184500,4548026090,11950,11950,11950,11950,0
20250205,184400,4548026090,11950,11950,11950,11950,0
20250205,184300,4548026090,11950,11950,11950,11950,0
20250205,184200,4548026090,11950,11950,11950,11950,0
20250205,184100,4548026090,11950,11950,11950,11950,0
20250205,184000,4548026090,11950,11950,11950,11950,0
20250205,183900,4548026090,11950,11950,11950,11950,0
20250205,183800,4548026090,11950,11950,11950,11950,0
20250205,183700,4548026090,11950,11950,11950,11950,0
20250205,183600,4548026090,11950,11950,11950,11950,0
20250205,183500,4548026090,11950,11950,11950,11950,0
20250205,183400,4548026090,11950,11950,11950,11950,0
20250205,183300,4548026090,11950,11950,11950,11950,0
20250205,183200,4548026090,11950,11950,11950,11950,0
20250205,183100,4548026090,11950,11950,11950,11950,0
20250205,183000,4548026090,11950,11950,11950,11950,0
20250205,182900,4548026090,11950,11950,11950,11950,0
20250205,182800,4548026090,11950,11950,11950,11950,0
20250205,182700,4548026090,11950,11950,11950,11950,0
20250205,182600,4548026090,11950,11950,11950,11950,0
20250205,182500,4548026090,11950,11950,11950,11950,0
20250205,182400,4548026090,11950,11950,11950,11950,0
20250205,182300,4548026090,11950,11950,11950,11950,6832
20250205,182200,4548026090,11950,11950,11950,11950,0
20250205,182100,4548026090,11950,11950,11950,11950,0
20250205,182000,4548026090,11950,11950,11950,11950,0
20250205,181900,4548026090,11950,11950,11950,11950,0
20250205,181800,4548026090,11950,11950,11950,11950,0
20250205,181700,4548026090,11950,11950,11950,11950,0
20250205,181600,4548026090,11950,11950,11950,11950,0
20250205,181500,4548026090,11950,11950,11950,11950,0
20250205,181400,4548026090,11950,11950,11950,11950,0
20250205,181300,4548026090,11950,11950,11950,11950,0
20250205,181200,4548026090,11950,11950,11950,11950,0
20250205,181100,4548026090,11950,11950,11950,11950,0
20250205,181000,4548026090,11950,11950,11950,11950,0
20250205,180900,4548026090,11950,11950,11950,11950,0
20250205,180800,4548026090,11950,11950,11950,11950,0
20250205,180700,4548026090,11950,11950,11950,11950,0
20250205,180600,4548026090,11950,11950,11950,11950,0
20250205,180500,4548026090,11950,11950,11950,11950,0
20250205,180400,4548026090,11950,11950,11950,11950,0
20250205,180300,4548026090,11950,11950,11950,11950,0
20250205,180200,4548026090,11950,11950,11950,11950,0
20250205,180100,4548026090,11950,11950,11950,11950,0
20250205,180000,4548026090,11950,11950,11950,11950,0
20250205,175900,4548026090,11950,11950,11950,11950,0
20250205,175800,4548026090,11950,11950,11950,11950,0
20250205,175700,4548026090,11950,11950,11950,11950,0
20250205,175600,4548026090,11950,11950,11950,11950,0
20250205,175500,4548026090,11950,11950,11950,11950,0
20250205,175400,4548026090,11950,11950,11950,11950,0
20250205,175300,4548026090,11950,11950,11950,11950,6832
20250205,175200,4548026090,11950,11950,11950,11950,0
20250205,175100,4548026090,11950,11950,11950,11950,0
20250205,175000,4548026090,11950,11950,11950,11950,0
20250205,174900,4548026090,11950,11950,11950,11950,0
20250205,174800,4548026090,11950,11950,11950,11950,0
20250205,174700,4548026090,11950,11950,11950,11950,0
20250205,174600,4548026090,11950,11950,11950,11950,0
20250205,174500,4548026090,11950,11950,11950,11950,0
20250205,174400,4548026090,11950,11950,11950,11950,0
20250205,174300,4548026090,11950,11950,11950,11950,0
20250205,174200,4548026090,11950,11950,11950,11950,0
20250205,174100,4548026090,11950,11950,11950,11950,0
20250205,174000,4548026090,11950,11950,11950,11950,0
20250205,173900,4548026090,11950,11950,11950,11950,0
20250205,173800,4548026090,11950,11950,11950,11950,0
20250205,173700,4548026090,11950,11950,11950,11950,0
20250205,173600,4548026090,11950,11950,11950,11950,0
20250205,173500,4548026090,11950,11950,11950,11950,0
20250205,173400,4548026090,11950,11950,11950,11950,0
20250205,173300,4548026090,11950,11950,11950,11950,0
20250205,173200,4548026090,11950,11950,11950,11950,0
20250205,173100,4548026090,11950,11950,11950,11950,0
20250205,173000,4548026090,11950,11950,11950,11950,0
20250205,172900,4548026090,11950,11950,11950,11950,0
20250205,172800,4548026090,11950,11950,11950,11950,0
20250205,172700,4548026090,11950,11950,11950,11950,0
20250205,172600,4548026090,11950,11950,11950,11950,0
20250205,172500,4548026090,11950,11950,11950,11950,0
20250205,172400,4548026090,11950,11950,11950,11950,0
20250205,172300,4548026090,11950,11950,11950,11950,6832
20250205,172200,4548026090,11950,11950,11950,11950,0
20250205,172100,4548026090,11950,11950,11950,11950,0
20250205,172000,4548026090,11950,11950,11950,11950,0
20250205,171900,4548026090,11950,11950,11950,11950,0
20250205,171800,4548026090,11950,11950,11950,11950,0
20250205,171700,4548026090,11950,11950,11950,11950,0
20250205,171600,4548026090,11950,11950,11950,11950,0
20250205,171500,4548026090,11950,11950,11950,11950,0
20250205,171400,4548026090,11950,11950,11950,11950,0
20250205,171300,4548026090,11950,11950,11950,11950,0
20250205,171200,4548026090,11950,11950,11950,11950,0
20250205,171100,4548026090,11950,11950,11950,11950,0
20250205,171000,4548026090,11950,11950,11950,11950,0
20250205,170900,4548026090,11950,11950,11950,11950,0
20250205,170800,4548026090,11950,11950,11950,11950,0
20250205,170700,4548026090,11950,11950,11950,11950,0
20250205,170600,4548026090,11950,11950,11950,11950,0
20250205,170500,4548026090,11950,11950,11950,11950,0
20250205,170400,4548026090,11950,11950,11950,11950,0
20250205,170300,4548026090,11950,11950,11950,11950,0
20250205,170200,4548026090,11950,11950,11950,11950,0
20250205,170100,4548026090,11950,11950,11950,11950,0
20250205,170000,4548026090,11950,11950,11950,11950,0
20250205,165900,4548026090,11950,11950,11950,11950,0
20250205,165800,4548026090,11950,11950,11950,11950,0
20250205,165700,4548026090,11950,11950,11950,11950,0
20250205,165600,4548026090,11950,11950,11950,11950,0
20250205,165500,4548026090,11950,11950,11950,11950,0
20250205,165400,4548026090,11950,11950,11950,11950,0
20250205,165300,4548026090,11950,11950,11950,11950,6832
20250205,165200,4548026090,11950,11950,11950,11950,0
20250205,165100,4548026090,11950,11950,11950,11950,0
20250205,165000,4548026090,11950,11950,11950,11950,0
20250205,164900,4548026090,11950,11950,11950,11950,0
20250205,164800,4548026090,11950,11950,11950,11950,0
20250205,164700,4548026090,11950,11950,11950,11950,0
20250205,164600,4548026090,11950,11950,11950,11950,0
20250205,164500,4548026090,11950,11950,11950,11950,0
20250205,164400,4548026090,11950,11950,11950,11950,0
20250205,164300,4548026090,11950,11950,11950,11950,0
20250205,164200,4548026090,11950,11950,11950,11950,0
20250205,164100,4548026090,11950,11950,11950,11950,0
20250205,164000,4548026090,11950,11950,11950,11950,0
20250205,163900,4548026090,11950,11950,11950,11950,0
20250205,163800,4548026090,11950,11950,11950,11950,0
20250205,163700,4548026090,11950,11950,11950,11950,0
20250205,163600,4548026090,11950,11950,11950,11950,0
20250205,163500,4548026090,11950,11950,11950,11950,0
20250205,163400,4548026090,11950,11950,11950,11950,0
20250205,163300,4548026090,11950,11950,11950,11950,0
20250205,163200,4548026090,11950,11950,11950,11950,0
20250205,163100,4548026090,11950,11950,11950,11950,0
20250205,163000,4548026090,11950,11950,11950,11950,0
20250205,162900,4548026090,11950,11950,11950,11950,0
20250205,162800,4548026090,11950,11950,11950,11950,0
20250205,162700,4548026090,11950,11950,11950,11950,0
20250205,162600,4548026090,11950,11950,11950,11950,0
20250205,162500,4548026090,11950,11950,11950,11950,0
20250205,162400,4548026090,11950,11950,11950,11950,0
20250205,162300,4548026090,11950,11950,11950,11950,6832
20250205,162200,4548026090,11950,11950,11950,11950,0
20250205,162100,4548026090,11950,11950,11950,11950,0
20250205,162000,4548026090,11950,11950,11950,11950,0
20250205,161900,4548026090,11950,11950,11950,11950,0
20250205,161800,4548026090,11950,11950,11950,11950,0
20250205,161700,4548026090,11950,11950,11950,11950,0
20250205,161600,4548026090,11950,11950,11950,11950,0
20250205,161500,4548026090,11950,11950,11950,11950,0
20250205,161400,4548026090,11950,11950,11950,11950,0
20250205,161300,4548026090,11950,11950,11950,11950,0
20250205,161200,4548026090,11950,11950,11950,11950,0
20250205,161100,4548026090,11950,11950,11950,11950,0
20250205,161000,4548026090,11950,11950,11950,11950,0
20250205,160900,4548026090,11950,11950,11950,11950,0
20250205,160800,4548026090,11950,11950,11950,11950,0
20250205,160700,4548026090,11950,11950,11950,11950,0
20250205,160600,4548026090,11950,11950,11950,11950,0
20250205,160500,4548026090,11950,11950,11950,11950,0
20250205,160400,4548026090,11950,11950,11950,11950,0
20250205,160300,4548026090,11950,11950,11950,11950,0
20250205,160200,4548026090,11950,11950,11950,11950,0
20250205,160100,4548026090,11950,11950,11950,11950,0
20250205,160000,4548026090,11950,11950,11950,11950,0
20250205,155900,4548026090,11950,11950,11950,11950,0
20250205,155800,4548026090,11950,11950,11950,11950,0
20250205,155700,4548026090,11950,11950,11950,11950,0
20250205,155600,4548026090,11950,11950,11950,11950,0
20250205,155500,4548026090,11950,11950,11950,11950,0
20250205,155400,4548026090,11950,11950,11950,11950,0
20250205,155300,4548026090,11950,11950,11950,11950,6832
20250205,155200,4548026090,11950,11950,11950,11950,0
20250205,155100,4548026090,11950,11950,11950,11950,0
20250205,155000,4548026090,11950,11950,11950,11950,0
20250205,154900,4548026090,11950,11950,11950,11950,0
20250205,154800,4548026090,11950,11950,11950,11950,0
20250205,154700,4548026090,11950,11950,11950,11950,0
20250205,154600,4548026090,11950,11950,11950,11950,0
20250205,154500,4548026090,11950,11950,11950,11950,0
20250205,154400,4548026090,11950,11950,11950,11950,0
20250205,154300,4548026090,11950,11950,11950,11950,0
20250205,154200,4548026090,11950,11950,11950,11950,0
20250205,154100,4548026090,11950,11950,11950,11950,0
20250205,154000,4548026090,11950,11950,11950,11950,0
20250205,153900,4548026090,11950,11950,11950,11950,0
20250205,153800,4548026090,11950,11950,11950,11950,0
20250205,153700,4548026090,11950,11950,11950,11950,0
20250205,153600,4548026090,11950,11950,11950,11950,0
20250205,153500,4548026090,11950,11950,11950,11950,0
20250205,153400,4548026090,11950,11950,11950,11950,0
20250205,153300,4548026090,11950,11950,11950,11950,0
20250205,153200,4548026090,11950,11950,11950,11950,0
20250205,153100,4548026090,11950,11950,11950,11950,0
20250205,153000,4548026090,11950,11950,11950,11950,6832
20250205,152900,4466383690,11960,11960,11960,11960,0
20250205,152800,4466383690,11960,11960,11960,11960,0
20250205,152700,4466383690,11960,11960,11960,11960,0
20250205,152600,4466383690,11960,11960,11960,11960,0
20250205,152500,4466383690,11960,11960,11960,11960,0
20250205,152400,4466383690,11960,11960,11960,11960,0
20250205,152300,4466383690,11960,11960,11960,11960,0
20250205,152200,4466383690,11960,11960,11960,11960,0
20250205,152100,4466383690,11960,11960,11960,11960,0
20250205,152000,4466383690,11960,11960,11960,11960,0
20250205,151900,4466383690,11960,11990,11990,11960,714
20250205,151800,4457832580,11990,11990,12000,11990,1032
20250205,151700,4445457900,11980,11950,11980,11950,2616
20250205,151600,4414171160,11950,11970,11970,11950,631
20250205,151500,4406630560,11960,11970,11970,11950,966
20250205,151400,4395085880,11970,11930,11970,11930,2368
20250205,151300,4366800430,11930,11920,11940,11910,527
20250205,151200,4360514940,11920,11930,11940,11920,807
20250205,151100,4350891040,11940,11930,11940,11930,296
20250205,151000,4347359740,11930,11930,11940,11930,96
20250205,150900,4346213760,11930,11960,11960,11930,254
20250205,150800,4343179490,11950,11930,11950,11920,1218
20250205,150700,4328658030,11920,11940,11960,11920,3278
20250205,150600,4289549350,11940,11940,11950,11930,351
20250205,150500,4285358880,11950,11940,11950,11940,126
20250205,150400,4283854410,11940,11930,11940,11930,1234
20250205,150300,4269128380,11930,11940,11940,11930,264
20250205,150200,4265978400,11930,11950,11950,11930,1117
20250205,150100,4252640260,11950,11950,11950,11950,53
20250205,150000,4252006910,11950,11940,11960,11940,205
20250205,145900,4249557460,11960,11950,11960,11940,321
20250205,145800,4245722190,11950,11960,11960,11940,139
20250205,145700,4244059970,11960,11960,11960,11950,306
20250205,145600,4240402650,11950,11950,11950,11930,434
20250205,145500,4235218940,11950,11930,11950,11930,673
20250205,145400,4227184050,11930,11920,11930,11910,456
20250205,145300,4221749730,11930,11950,11950,11930,204
20250205,145200,4219315310,11950,11940,11950,11940,104
20250205,145100,4218073540,11940,11960,11960,11940,773
20250205,145000,4208839100,11960,12000,12000,11960,103
20250205,144900,4207605830,12000,12000,12000,11960,241
20250205,144800,4204715880,12010,12000,12010,12000,246
20250205,144700,4201763780,12000,12010,12030,12000,410
20250205,144600,4196837130,12010,11990,12020,11990,761
20250205,144500,4187697830,11990,11980,12000,11980,1029
20250205,144400,4175359570,11980,11980,11990,11980,737
20250205,144300,4166530120,11980,11930,11980,11930,2644
20250205,144200,4134939470,11930,11940,11940,11930,44
20250205,144100,4134414530,11930,11930,11930,11930,163
20250205,144000,4132469940,11930,11910,11930,11910,103
20250205,143900,4131241290,11910,11920,11930,11910,315
20250205,143800,4127486650,11920,11930,11930,11920,508
20250205,143700,4121428980,11920,11940,11940,11920,58
20250205,143600,4120737050,11930,11930,11930,11930,26
20250205,143500,4120426870,11930,11930,11940,11920,710
20250205,143400,4111957670,11940,11940,11940,11930,85
20250205,143300,4110942870,11930,11950,11950,11930,55
20250205,143200,4110286280,11950,11950,11950,11930,111
20250205,143100,4108961200,11950,11940,11950,11940,202
20250205,143000,4106548450,11940,11930,11940,11920,89
20250205,142900,4105486800,11920,11930,11930,11920,226
20250205,142800,4102792170,11920,11930,11930,11920,522
20250205,142700,4096569370,11950,11950,11960,11950,174
20250205,142600,4094490060,11950,11950,11950,11950,153
20250205,142500,4092661710,11950,11950,11950,11950,0
20250205,142400,4092661710,11950,11950,11960,11950,858
20250205,142300,4082408110,11950,11950,11950,11920,102
20250205,142200,4081190670,11950,11950,11950,11950,100
20250205,142100,4079995670,11920,11920,11920,11920,200
20250205,142000,4077611670,11950,11960,11960,11950,211
20250205,141900,4075090210,11940,11950,11970,11910,317
20250205,141800,4071305660,11960,11900,11960,11900,180
20250205,141700,4069155880,11900,11870,11930,11870,1878
20250205,141600,4046766180,11890,11850,11890,11850,742
20250205,141500,4037948430,11880,11840,11880,11840,97
20250205,141400,4036799870,11840,11840,11850,11830,914
20250205,141300,4025977850,11840,11840,11850,11840,738
20250205,141200,4017239910,11850,11860,11870,11840,1640
20250205,141100,3997800280,11870,11880,11880,11870,138
20250205,141000,3996161960,11880,11880,11890,11860,664
20250205,140900,3988280930,11870,11880,11890,11860,2714
20250205,140800,3956058900,11890,11880,11900,11880,539
20250205,140700,3949655170,11880,11900,11900,11880,3095
20250205,140600,3912856570,11900,11910,11910,11900,328
20250205,140500,3908953320,11910,11910,11920,11900,406
20250205,140400,3904118130,11910,11920,11920,11910,463
20250205,140300,3898600060,11910,11920,11920,11910,565
20250205,140200,3891869700,11920,11910,11920,11900,689
20250205,140100,3883668020,11910,11960,11960,11910,3967
20250205,140000,3836325550,11960,11960,11990,11960,518
20250205,135900,3830125810,11980,11980,11980,11960,912
20250205,135800,3819210530,11970,11980,11990,11970,1219
20250205,135700,3804610660,11990,12020,12020,11990,7
20250205,135600,3804526670,12000,11970,12000,11970,2231
20250205,135500,3777774500,11980,11980,12000,11970,727
20250205,135400,3769067800,11980,12050,12050,11980,1555
20250205,135300,3750404300,12020,12030,12050,12020,223
20250205,135200,3747721950,12030,12050,12060,12030,150
20250205,135100,3745913820,12060,12020,12060,12020,300
20250205,135000,3742302590,12030,12030,12060,12030,705
20250205,134900,3733821380,12030,12060,12060,12030,1271
20250205,134800,3718499280,12060,12070,12070,12060,589
20250205,134700,3711391750,12060,12070,12070,12060,701
20250205,134600,3702931930,12070,12030,12070,12030,1818
20250205,134500,3681021520,12040,12040,12040,12040,2
20250205,134400,3680997440,12010,12010,12010,12010,602
20250205,134300,3673767420,12010,12030,12030,12010,336
20250205,134200,3669729020,12030,12030,12040,12030,578
20250205,134100,3662773680,12030,12020,12040,12020,1197
20250205,134000,3648372580,12020,12000,12020,12000,1994
20250205,133900,3624444560,11990,11990,11990,11990,345
20250205,133800,3620308010,11990,11990,11990,11980,92
20250205,133700,3619204990,11990,11990,11990,11990,107
20250205,133600,3617922060,11990,11990,11990,11990,10
20250205,133500,3617802160,12000,11990,12000,11980,930
20250205,133400,3606647440,11990,11990,11990,11990,742
20250205,133300,3597750860,11990,11980,11990,11980,56
20250205,133200,3597079970,11950,11940,11950,11940,519
20250205,133100,3590882840,11940,11940,11940,11930,1226
20250205,133000,3576244410,11950,11960,11960,11950,2020
20250205,132900,3552089890,11960,11990,11990,11960,1101
20250205,132800,3538909990,12000,12000,12000,11980,146
20250205,132700,3537159800,11990,12000,12000,11990,1117
20250205,132600,3523757690,12000,12020,12020,12000,328
20250205,132500,3519817970,12020,12010,12020,12010,352
20250205,132400,3515590430,12010,12020,12020,12000,530
20250205,132300,3509226720,12030,12020,12030,12020,157
20250205,132200,3507338250,12030,12030,12030,12020,121
20250205,132100,3505883750,12030,12030,12030,12030,86
20250205,132000,3504849170,12020,12020,12020,12020,326
20250205,131900,3500930650,12010,12010,12010,12010,10
20250205,131800,3500810550,12000,12000,12000,12000,0
20250205,131700,3500810550,12000,11990,12000,11990,654
20250205,131600,3492965800,11980,11980,11980,11980,486
20250205,131500,3487143520,11980,11990,11990,11980,439
20250205,131400,3481880020,11990,11990,11990,11990,236
20250205,131300,3479050380,11990,11990,11990,11990,0
20250205,131200,3479050380,11990,11980,11990,11980,120
20250205,131100,3477612470,11980,11980,11990,11980,251
20250205,131000,3474605220,11980,12000,12000,11980,221
20250205,130900,3471953560,12000,12000,12010,12000,137
20250205,130800,3470308930,12000,12020,12020,12000,14
20250205,130700,3470140740,12030,12040,12040,12030,133
20250205,130600,3468539850,12050,12050,12060,12050,2018
20250205,130500,3444211030,12060,12000,12060,12000,1157
20250205,130400,3430282290,11990,11980,12040,11980,810
20250205,130300,3420563530,11980,11980,11990,11970,1404
20250205,130200,3403755880,11990,11990,12000,11980,2939
20250205,130100,3368525760,12000,12050,12050,11990,6605
20250205,130000,3289150830,12050,12060,12060,12050,247
20250205,125900,3286173540,12050,12060,12060,12050,134
20250205,125800,3284558430,12050,12080,12080,12050,674
20250205,125700,3276428280,12080,12050,12080,12050,685
20250205,125600,3268153570,12080,12080,12080,12080,114
20250205,125500,3266776450,12080,12080,12080,12060,891
20250205,125400,3256020890,12080,12060,12080,12060,205
20250205,125300,3253547840,12070,12080,12090,12070,1224
20250205,125200,3238770760,12080,12070,12080,12070,191
20250205,125100,3236464940,12070,12080,12080,12060,2461
20250205,125000,3206779580,12080,12070,12080,12060,1247
20250205,124900,3191727010,12060,12060,12070,12060,337
20250205,124800,3187662190,12060,12060,12060,12040,344
20250205,124700,3183513610,12030,12030,12060,12030,1913
20250205,124600,3160466690,12030,12030,12040,12020,314
20250205,124500,3156688940,12020,12030,12030,12020,294
20250205,124400,3153152240,12030,12030,12030,12030,22
20250205,124300,3152887580,12040,12040,12040,12030,69
20250205,124200,3152057000,12040,12040,12040,12030,355
20250205,124100,3147784650,12040,12030,12040,12030,88
20250205,124000,3146725480,12040,12030,12040,12030,7
20250205,123900,3146641240,12040,12040,12040,12030,167
20250205,123800,3144631230,12040,12040,12040,12040,78
20250205,123700,3143692110,12050,12050,12060,12040,961
20250205,123600,3132112750,12030,12020,12050,12020,1098
20250205,123500,3118888830,12020,12010,12020,12000,239
20250205,123400,3116018410,12000,11990,12010,11990,50
20250205,123300,3115418330,12000,12000,12010,12000,431
20250205,123200,3110246240,12000,12000,12000,11990,332
20250205,123100,3106262400,12000,12000,12000,12000,158
20250205,123000,3104366400,11980,11990,11990,11980,1253
20250205,122900,3089348410,12000,12010,12020,12000,285
20250205,122800,3085926390,12000,12020,12030,12000,1689
20250205,122700,3065640010,12010,12000,12020,12000,408
20250205,122600,3060736730,12010,12000,12010,12000,359
20250205,122500,3056426140,12000,12010,12010,11990,316
20250205,122400,3052635130,12010,12010,12010,12010,61
20250205,122300,3051902520,11990,12020,12020,11990,235
20250205,122200,3049083240,12000,12000,12020,12000,1216
20250205,122100,3034480130,12000,12000,12000,12000,326
20250205,122000,3030568130,12000,11990,12000,11990,804
20250205,121900,3020922790,11980,11990,11990,11980,428
20250205,121800,3015793900,11990,12000,12000,11980,477
20250205,121700,3010076680,11990,11990,12000,11980,655
20250205,121600,3002222080,11990,11980,11990,11980,821
20250205,121500,2992385990,11980,11980,11980,11970,1173
20250205,121400,2978333540,11980,11990,11990,11970,1358
20250205,121300,2962065780,11980,11990,11990,11980,543
20250205,121200,2955557250,11990,11990,12000,11990,277
20250205,121100,2952236000,12000,12020,12020,12000,2287
20250205,121000,2924781920,12020,12040,12040,12020,1518
20250205,120900,2906529490,12040,12030,12040,12030,853
20250205,120800,2896261140,12030,12010,12030,12010,1054
20250205,120700,2883590340,12010,11990,12020,11990,1130
20250205,120600,2870015100,12000,11990,12000,11990,794
20250205,120500,2860487880,11990,11980,11990,11980,776
20250205,120400,2851185010,11980,11980,11990,11980,390
20250205,120300,2846510510,11990,11970,11990,11970,320
20250205,120200,2842677470,11970,11980,11990,11960,2381
20250205,120100,2814182740,11970,11990,11990,11970,930
20250205,120000,2803035830,11990,11990,11990,11980,124
20250205,115900,2801549090,11980,11970,11990,11970,94
20250205,115800,2800422890,11980,11970,11980,11960,321
20250205,115700,2796581010,11970,11970,11980,11960,611
20250205,115600,2789268010,11970,11990,12000,11960,2023
20250205,115500,2765009970,11970,11970,11990,11960,1068
20250205,115400,2752221240,11960,11980,11990,11960,2332
20250205,115300,2724284750,11980,11980,11980,11930,3427
20250205,115200,2683303360,11990,11930,11990,11930,7390
20250205,115100,2594908920,11930,11900,11930,11900,2149
20250205,115000,2569299750,11900,11890,11900,11890,2200
20250205,114900,2543131020,11890,11870,11890,11870,1278
20250205,114800,2527953320,11870,11860,11870,11860,356
20250205,114700,2523727610,11870,11880,11880,11870,652
20250205,114600,2515986950,11880,11870,11880,11870,235
20250205,114500,2513197490,11860,11860,11860,11860,5
20250205,114400,2513138190,11870,11870,11870,11870,11
20250205,114300,2513007620,11870,11870,11870,11870,54
20250205,114200,2512366640,11870,11870,11870,11870,49
20250205,114100,2511785010,11870,11870,11880,11870,943
20250205,114000,2500591230,11880,11870,11880,11870,489
20250205,113900,2494785430,11870,11860,11870,11860,198
20250205,113800,2492435630,11870,11870,11870,11850,9
20250205,113700,2492328900,11850,11850,11850,11850,1040
20250205,113600,2480004900,11850,11840,11850,11840,36
20250205,113500,2479578650,11840,11840,11840,11840,1
20250205,113400,2479566810,11850,11850,11850,11850,905
20250205,113300,2468842560,11850,11850,11850,11850,7
20250205,113200,2468759610,11870,11860,11870,11860,699
20250205,113100,2460463250,11850,11860,11860,11850,112
20250205,113000,2459135120,11870,11870,11870,11870,22
20250205,112900,2458873980,11870,11870,11870,11870,28
20250205,112800,2458541620,11850,11860,11870,11850,706
20250205,112700,2450168470,11870,11870,11870,11860,229
20250205,112600,2447450610,11870,11870,11870,11870,3
20250205,112500,2447415000,11870,11880,11880,11840,174
20250205,112400,2445348980,11880,11840,11880,11840,71
20250205,112300,2444506270,11840,11870,11870,11840,1066
20250205,112200,2431873800,11870,11860,11870,11850,442
20250205,112100,2426630820,11860,11850,11860,11850,405
20250205,112000,2421831460,11850,11830,11850,11830,292
20250205,111900,2418377020,11830,11850,11850,11830,608
20250205,111800,2411183340,11850,11850,11850,11840,14
20250205,111700,2411017460,11850,11850,11850,11840,147
20250205,111600,2409276150,11850,11850,11850,11850,48
20250205,111500,2408707350,11850,11850,11850,11850,68
20250205,111400,2407901550,11840,11860,11860,11840,242
20250205,111300,2405033850,11860,11860,11870,11850,876
20250205,111200,2394643900,11870,11900,11900,11860,641
20250205,111100,2387031500,11900,11870,11900,11870,512
20250205,111000,2380940230,11890,11870,11890,11830,297
20250205,110900,2377413550,11830,11850,11860,11830,538
20250205,110800,2371040690,11850,11860,11860,11830,954
20250205,110700,2359729080,11860,11840,11860,11840,413
20250205,110600,2354834900,11840,11840,11840,11830,210
20250205,110500,2352349320,11840,11830,11840,11830,560
20250205,110400,2345723230,11830,11810,11830,11810,897
20250205,110300,2335121650,11820,11820,11820,11820,26
20250205,110200,2334814330,11810,11810,11810,11810,193
20250205,110100,2332535000,11810,11820,11820,11810,1352
20250205,110000,2316560780,11830,11830,11830,11830,36
20250205,105900,2316134900,11830,11830,11830,11830,300
20250205,105800,2312585900,11830,11840,11840,11830,534
20250205,105700,2306268340,11840,11840,11840,11830,468
20250205,105600,2300728160,11850,11850,11850,11850,170
20250205,105500,2298713660,11850,11850,11860,11840,101
20250205,105400,2297517380,11860,11860,11860,11850,557
20250205,105300,2290913480,11860,11860,11860,11860,499
20250205,105200,2284995340,11860,11860,11860,11860,1
20250205,105100,2284983480,11860,11870,11870,11860,1278
20250205,105000,2269819350,11870,11870,11890,11870,846
20250205,104900,2259767270,11870,11890,11890,11870,1273
20250205,104800,2244653230,11910,11880,11910,11880,1338
20250205,104700,2228732640,11880,11870,11880,11870,274
20250205,104600,2225479440,11870,11910,11910,11870,2289
20250205,104500,2198276480,11920,11910,11920,11880,1001
20250205,104400,2186365510,11910,11890,11910,11890,2576
20250205,104300,2155709620,11900,11880,11900,11880,2429
20250205,104200,2126808440,11880,11840,11900,11830,2092
20250205,104100,2101979830,11840,11850,11860,11830,2843
20250205,104000,2068296110,11850,11870,11870,11850,746
20250205,103900,2059444140,11870,11860,11870,11860,3361
20250205,103800,2019569470,11850,11860,11860,11830,1451
20250205,103700,2002382830,11850,11830,11850,11820,897
20250205,103600,1991763080,11840,11800,11850,11800,4187
20250205,103500,1942279580,11810,11810,11810,11810,102
20250205,103400,1941074960,11820,11820,11820,11800,330
20250205,103300,1937179660,11820,11830,11830,11820,200
20250205,103200,1934815650,11830,11780,11840,11780,2791
20250205,103100,1901866860,11800,11800,11800,11760,2851
20250205,103000,1868265970,11800,11810,11810,11800,1481
20250205,102900,1850782990,11820,11770,11820,11770,3314
20250205,102800,1811706600,11770,11760,11780,11760,1412
20250205,102700,1795086280,11760,11760,11760,11750,955
20250205,102600,1783856740,11760,11750,11760,11750,1158
20250205,102500,1770249210,11750,11700,11750,11700,2823
20250205,102400,1737137770,11700,11690,11700,11670,2892
20250205,102300,1703331710,11680,11690,11690,11680,415
20250205,102200,1698481870,11690,11690,11690,11680,2152
20250205,102100,1673334100,11680,11680,11690,11660,512
20250205,102000,1667354810,11680,11670,11690,11660,301
20250205,101900,1663839930,11660,11670,11670,11660,1514
20250205,101800,1646184850,11670,11660,11680,11660,202
20250205,101700,1643828160,11660,11640,11660,11640,6042
20250205,101600,1573433840,11650,11640,11650,11640,379
20250205,101500,1569021510,11640,11650,11660,11620,6392
20250205,101400,1494654340,11650,11660,11670,11650,2013
20250205,101300,1471188270,11660,11670,11670,11660,177
20250205,101200,1469123020,11670,11670,11680,11660,1085
20250205,101100,1456454590,11650,11660,11670,11650,5507
20250205,101000,1392290290,11660,11680,11680,11660,1034
20250205,100900,1380229920,11680,11670,11680,11670,743
20250205,100800,1371556680,11670,11680,11680,11670,248
20250205,100700,1368662430,11680,11670,11680,11670,618
20250205,100600,1361444200,11670,11690,11690,11670,2275
20250205,100500,1334887960,11690,11680,11690,11680,1128
20250205,100400,1321711930,11680,11690,11690,11680,2861
20250205,100300,1288293170,11690,11700,11700,11690,672
20250205,100200,1280437370,11690,11690,11700,11690,1199
20250205,100100,1266419040,11690,11700,11710,11690,318
20250205,100000,1262699610,11690,11710,11710,11690,1914
20250205,095900,1240311660,11710,11720,11720,11700,912
20250205,095800,1229634560,11720,11740,11740,11710,1454
20250205,095700,1212607070,11740,11720,11740,11720,373
20250205,095600,1208235450,11720,11740,11740,11710,2118
20250205,095500,1183414430,11740,11740,11740,11730,187
20250205,095400,1181220370,11740,11740,11740,11730,795
20250205,095300,1171892560,11750,11740,11750,11740,13
20250205,095200,1171739830,11750,11750,11760,11750,491
20250205,095100,1165970550,11740,11760,11780,11740,1262
20250205,095000,1151140180,11760,11780,11780,11750,552
20250205,094900,1144648730,11790,11780,11790,11760,666
20250205,094800,1136804660,11780,11720,11780,11720,3708
20250205,094700,1093265510,11740,11710,11740,11700,2543
20250205,094600,1063481380,11710,11710,11720,11710,2762
20250205,094500,1031130070,11710,11710,11720,11710,709
20250205,094400,1022827490,11710,11710,11710,11710,502
20250205,094300,1016949070,11700,11700,11700,11680,463
20250205,094200,1011532990,11660,11670,11680,11660,893
20250205,094100,1001112660,11660,11640,11670,11640,1544
20250205,094000,983117880,11650,11660,11660,11650,1330
20250205,093900,967615750,11660,11670,11670,11650,946
20250205,093800,956583210,11680,11690,11690,11670,1055
20250205,093700,944261590,11700,11710,11720,11700,567
20250205,093600,937624070,11720,11710,11720,11710,1552
20250205,093500,919446030,11680,11660,11710,11650,1358
20250205,093400,903588630,11660,11650,11660,11640,1700
20250205,093300,883790410,11660,11690,11690,11660,1442
20250205,093200,866962620,11690,11700,11700,11690,620
20250205,093100,859714810,11690,11690,11690,11680,1768
20250205,093000,839053090,11690,11730,11730,11690,2899
20250205,092900,805116810,11730,11750,11750,11730,1672
20250205,092800,785496150,11750,11740,11750,11740,187
20250205,092700,783298910,11750,11740,11750,11740,219
20250205,092600,780727450,11730,11760,11760,11730,4060
20250205,092500,733024620,11760,11770,11770,11760,604
20250205,092400,725916040,11770,11780,11790,11760,2078
20250205,092300,701466890,11770,11770,11780,11770,1018
20250205,092200,689484290,11770,11780,11780,11770,795
20250205,092100,680121350,11770,11770,11770,11760,336
20250205,092000,676167650,11770,11780,11790,11760,2037
20250205,091900,652195630,11780,11780,11780,11770,875
20250205,091800,641893690,11770,11800,11800,11770,1899
20250205,091700,619506110,11810,11810,11830,11810,1077
20250205,091600,606785540,11810,11800,11870,11800,2860
20250205,091500,572911170,11760,11750,11790,11750,1602
20250205,091400,554057330,11750,11790,11790,11750,2304
20250205,091300,526975250,11780,11780,11780,11750,2206
20250205,091200,501015810,11770,11790,11800,11770,1126
20250205,091100,487751530,11800,11830,11830,11800,1077
20250205,091000,475033550,11830,11830,11830,11780,465
20250205,090900,469536760,11760,11770,11840,11750,2441
20250205,090800,440801870,11770,11770,11770,11750,2290
20250205,090700,413856540,11770,11830,11840,11760,2713
20250205,090600,381868100,11810,11790,11810,11770,1886
20250205,090500,359627080,11780,11770,11780,11760,324
20250205,090400,355814080,11790,11800,11800,11750,5360
20250205,090300,292761940,11800,11850,11850,11800,4618
20250205,090200,238203610,11830,11820,11850,11810,4343
20250205,090100,186889060,11820,11910,11950,11810,5308
20250205,090000,124017450,11960,11960,11960,11870,9245