stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,215300,3616242000,14330,14330,14330,14330,5930
20250205,215200,3616242000,14330,14330,14330,14330,0
20250205,215100,3616242000,14330,14330,14330,14330,0
20250205,215000,3616242000,14330,14330,14330,14330,0
20250205,214900,3616242000,14330,14330,14330,14330,0
20250205,214800,3616242000,14330,14330,14330,14330,0
20250205,214700,3616242000,14330,14330,14330,14330,0
20250205,214600,3616242000,14330,14330,14330,14330,0
20250205,214500,3616242000,14330,14330,14330,14330,0
20250205,214400,3616242000,14330,14330,14330,14330,0
20250205,214300,3616242000,14330,14330,14330,14330,0
20250205,214200,3616242000,14330,14330,14330,14330,0
20250205,214100,3616242000,14330,14330,14330,14330,0
20250205,214000,3616242000,14330,14330,14330,14330,0
20250205,213900,3616242000,14330,14330,14330,14330,0
20250205,213800,3616242000,14330,14330,14330,14330,0
20250205,213700,3616242000,14330,14330,14330,14330,0
20250205,213600,3616242000,14330,14330,14330,14330,0
20250205,213500,3616242000,14330,14330,14330,14330,0
20250205,213400,3616242000,14330,14330,14330,14330,0
20250205,213300,3616242000,14330,14330,14330,14330,0
20250205,213200,3616242000,14330,14330,14330,14330,0
20250205,213100,3616242000,14330,14330,14330,14330,0
20250205,213000,3616242000,14330,14330,14330,14330,0
20250205,212900,3616242000,14330,14330,14330,14330,0
20250205,212800,3616242000,14330,14330,14330,14330,0
20250205,212700,3616242000,14330,14330,14330,14330,0
20250205,212600,3616242000,14330,14330,14330,14330,0
20250205,212500,3616242000,14330,14330,14330,14330,0
20250205,212400,3616242000,14330,14330,14330,14330,0
20250205,212300,3616242000,14330,14330,14330,14330,5930
20250205,212200,3616242000,14330,14330,14330,14330,0
20250205,212100,3616242000,14330,14330,14330,14330,0
20250205,212000,3616242000,14330,14330,14330,14330,0
20250205,211900,3616242000,14330,14330,14330,14330,0
20250205,211800,3616242000,14330,14330,14330,14330,0
20250205,211700,3616242000,14330,14330,14330,14330,0
20250205,211600,3616242000,14330,14330,14330,14330,0
20250205,211500,3616242000,14330,14330,14330,14330,0
20250205,211400,3616242000,14330,14330,14330,14330,0
20250205,211300,3616242000,14330,14330,14330,14330,0
20250205,211200,3616242000,14330,14330,14330,14330,0
20250205,211100,3616242000,14330,14330,14330,14330,0
20250205,211000,3616242000,14330,14330,14330,14330,0
20250205,210900,3616242000,14330,14330,14330,14330,0
20250205,210800,3616242000,14330,14330,14330,14330,0
20250205,210700,3616242000,14330,14330,14330,14330,0
20250205,210600,3616242000,14330,14330,14330,14330,0
20250205,210500,3616242000,14330,14330,14330,14330,0
20250205,210400,3616242000,14330,14330,14330,14330,0
20250205,210300,3616242000,14330,14330,14330,14330,0
20250205,210200,3616242000,14330,14330,14330,14330,0
20250205,210100,3616242000,14330,14330,14330,14330,0
20250205,210000,3616242000,14330,14330,14330,14330,0
20250205,205900,3616242000,14330,14330,14330,14330,0
20250205,205800,3616242000,14330,14330,14330,14330,0
20250205,205700,3616242000,14330,14330,14330,14330,0
20250205,205600,3616242000,14330,14330,14330,14330,0
20250205,205500,3616242000,14330,14330,14330,14330,0
20250205,205400,3616242000,14330,14330,14330,14330,0
20250205,205300,3616242000,14330,14330,14330,14330,5930
20250205,205200,3616242000,14330,14330,14330,14330,0
20250205,205100,3616242000,14330,14330,14330,14330,0
20250205,205000,3616242000,14330,14330,14330,14330,0
20250205,204900,3616242000,14330,14330,14330,14330,0
20250205,204800,3616242000,14330,14330,14330,14330,0
20250205,204700,3616242000,14330,14330,14330,14330,0
20250205,204600,3616242000,14330,14330,14330,14330,0
20250205,204500,3616242000,14330,14330,14330,14330,0
20250205,204400,3616242000,14330,14330,14330,14330,0
20250205,204300,3616242000,14330,14330,14330,14330,0
20250205,204200,3616242000,14330,14330,14330,14330,0
20250205,204100,3616242000,14330,14330,14330,14330,0
20250205,204000,3616242000,14330,14330,14330,14330,0
20250205,203900,3616242000,14330,14330,14330,14330,0
20250205,203800,3616242000,14330,14330,14330,14330,0
20250205,203700,3616242000,14330,14330,14330,14330,0
20250205,203600,3616242000,14330,14330,14330,14330,0
20250205,203500,3616242000,14330,14330,14330,14330,0
20250205,203400,3616242000,14330,14330,14330,14330,0
20250205,203300,3616242000,14330,14330,14330,14330,0
20250205,203200,3616242000,14330,14330,14330,14330,0
20250205,203100,3616242000,14330,14330,14330,14330,0
20250205,203000,3616242000,14330,14330,14330,14330,0
20250205,202900,3616242000,14330,14330,14330,14330,0
20250205,202800,3616242000,14330,14330,14330,14330,0
20250205,202700,3616242000,14330,14330,14330,14330,0
20250205,202600,3616242000,14330,14330,14330,14330,0
20250205,202500,3616242000,14330,14330,14330,14330,0
20250205,202400,3616242000,14330,14330,14330,14330,0
20250205,202300,3616242000,14330,14330,14330,14330,5930
20250205,202200,3616242000,14330,14330,14330,14330,0
20250205,202100,3616242000,14330,14330,14330,14330,0
20250205,202000,3616242000,14330,14330,14330,14330,0
20250205,201900,3616242000,14330,14330,14330,14330,0
20250205,201800,3616242000,14330,14330,14330,14330,0
20250205,201700,3616242000,14330,14330,14330,14330,0
20250205,201600,3616242000,14330,14330,14330,14330,0
20250205,201500,3616242000,14330,14330,14330,14330,0
20250205,201400,3616242000,14330,14330,14330,14330,0
20250205,201300,3616242000,14330,14330,14330,14330,0
20250205,201200,3616242000,14330,14330,14330,14330,0
20250205,201100,3616242000,14330,14330,14330,14330,0
20250205,201000,3616242000,14330,14330,14330,14330,0
20250205,200900,3616242000,14330,14330,14330,14330,0
20250205,200800,3616242000,14330,14330,14330,14330,0
20250205,200700,3616242000,14330,14330,14330,14330,0
20250205,200600,3616242000,14330,14330,14330,14330,0
20250205,200500,3616242000,14330,14330,14330,14330,0
20250205,200400,3616242000,14330,14330,14330,14330,0
20250205,200300,3616242000,14330,14330,14330,14330,0
20250205,200200,3616242000,14330,14330,14330,14330,0
20250205,200100,3616242000,14330,14330,14330,14330,0
20250205,200000,3616242000,14330,14330,14330,14330,0
20250205,195900,3616242000,14330,14330,14330,14330,0
20250205,195800,3616242000,14330,14330,14330,14330,0
20250205,195700,3616242000,14330,14330,14330,14330,0
20250205,195600,3616242000,14330,14330,14330,14330,0
20250205,195500,3616242000,14330,14330,14330,14330,0
20250205,195400,3616242000,14330,14330,14330,14330,0
20250205,195300,3616242000,14330,14330,14330,14330,5930
20250205,195200,3616242000,14330,14330,14330,14330,0
20250205,195100,3616242000,14330,14330,14330,14330,0
20250205,195000,3616242000,14330,14330,14330,14330,0
20250205,194900,3616242000,14330,14330,14330,14330,0
20250205,194800,3616242000,14330,14330,14330,14330,0
20250205,194700,3616242000,14330,14330,14330,14330,0
20250205,194600,3616242000,14330,14330,14330,14330,0
20250205,194500,3616242000,14330,14330,14330,14330,0
20250205,194400,3616242000,14330,14330,14330,14330,0
20250205,194300,3616242000,14330,14330,14330,14330,0
20250205,194200,3616242000,14330,14330,14330,14330,0
20250205,194100,3616242000,14330,14330,14330,14330,0
20250205,194000,3616242000,14330,14330,14330,14330,0
20250205,193900,3616242000,14330,14330,14330,14330,0
20250205,193800,3616242000,14330,14330,14330,14330,0
20250205,193700,3616242000,14330,14330,14330,14330,0
20250205,193600,3616242000,14330,14330,14330,14330,0
20250205,193500,3616242000,14330,14330,14330,14330,0
20250205,193400,3616242000,14330,14330,14330,14330,0
20250205,193300,3616242000,14330,14330,14330,14330,0
20250205,193200,3616242000,14330,14330,14330,14330,0
20250205,193100,3616242000,14330,14330,14330,14330,0
20250205,193000,3616242000,14330,14330,14330,14330,0
20250205,192900,3616242000,14330,14330,14330,14330,0
20250205,192800,3616242000,14330,14330,14330,14330,0
20250205,192700,3616242000,14330,14330,14330,14330,0
20250205,192600,3616242000,14330,14330,14330,14330,0
20250205,192500,3616242000,14330,14330,14330,14330,0
20250205,192400,3616242000,14330,14330,14330,14330,0
20250205,192300,3616242000,14330,14330,14330,14330,5930
20250205,192200,3616242000,14330,14330,14330,14330,0
20250205,192100,3616242000,14330,14330,14330,14330,0
20250205,192000,3616242000,14330,14330,14330,14330,0
20250205,191900,3616242000,14330,14330,14330,14330,0
20250205,191800,3616242000,14330,14330,14330,14330,0
20250205,191700,3616242000,14330,14330,14330,14330,0
20250205,191600,3616242000,14330,14330,14330,14330,0
20250205,191500,3616242000,14330,14330,14330,14330,0
20250205,191400,3616242000,14330,14330,14330,14330,0
20250205,191300,3616242000,14330,14330,14330,14330,0
20250205,191200,3616242000,14330,14330,14330,14330,0
20250205,191100,3616242000,14330,14330,14330,14330,0
20250205,191000,3616242000,14330,14330,14330,14330,0
20250205,190900,3616242000,14330,14330,14330,14330,0
20250205,190800,3616242000,14330,14330,14330,14330,0
20250205,190700,3616242000,14330,14330,14330,14330,0
20250205,190600,3616242000,14330,14330,14330,14330,0
20250205,190500,3616242000,14330,14330,14330,14330,0
20250205,190400,3616242000,14330,14330,14330,14330,0
20250205,190300,3616242000,14330,14330,14330,14330,0
20250205,190200,3616242000,14330,14330,14330,14330,0
20250205,190100,3616242000,14330,14330,14330,14330,0
20250205,190000,3616242000,14330,14330,14330,14330,0
20250205,185900,3616242000,14330,14330,14330,14330,0
20250205,185800,3616242000,14330,14330,14330,14330,0
20250205,185700,3616242000,14330,14330,14330,14330,0
20250205,185600,3616242000,14330,14330,14330,14330,0
20250205,185500,3616242000,14330,14330,14330,14330,0
20250205,185400,3616242000,14330,14330,14330,14330,0
20250205,185300,3616242000,14330,14330,14330,14330,5930
20250205,185200,3616242000,14330,14330,14330,14330,0
20250205,185100,3616242000,14330,14330,14330,14330,0
20250205,185000,3616242000,14330,14330,14330,14330,0
20250205,184900,3616242000,14330,14330,14330,14330,0
20250205,184800,3616242000,14330,14330,14330,14330,0
20250205,184700,3616242000,14330,14330,14330,14330,0
20250205,184600,3616242000,14330,14330,14330,14330,0
20250205,184500,3616242000,14330,14330,14330,14330,0
20250205,184400,3616242000,14330,14330,14330,14330,0
20250205,184300,3616242000,14330,14330,14330,14330,0
20250205,184200,3616242000,14330,14330,14330,14330,0
20250205,184100,3616242000,14330,14330,14330,14330,0
20250205,184000,3616242000,14330,14330,14330,14330,0
20250205,183900,3616242000,14330,14330,14330,14330,0
20250205,183800,3616242000,14330,14330,14330,14330,0
20250205,183700,3616242000,14330,14330,14330,14330,0
20250205,183600,3616242000,14330,14330,14330,14330,0
20250205,183500,3616242000,14330,14330,14330,14330,0
20250205,183400,3616242000,14330,14330,14330,14330,0
20250205,183300,3616242000,14330,14330,14330,14330,0
20250205,183200,3616242000,14330,14330,14330,14330,0
20250205,183100,3616242000,14330,14330,14330,14330,0
20250205,183000,3616242000,14330,14330,14330,14330,0
20250205,182900,3616242000,14330,14330,14330,14330,0
20250205,182800,3616242000,14330,14330,14330,14330,0
20250205,182700,3616242000,14330,14330,14330,14330,0
20250205,182600,3616242000,14330,14330,14330,14330,0
20250205,182500,3616242000,14330,14330,14330,14330,0
20250205,182400,3616242000,14330,14330,14330,14330,0
20250205,182300,3616242000,14330,14330,14330,14330,5930
20250205,182200,3616242000,14330,14330,14330,14330,0
20250205,182100,3616242000,14330,14330,14330,14330,0
20250205,182000,3616242000,14330,14330,14330,14330,0
20250205,181900,3616242000,14330,14330,14330,14330,0
20250205,181800,3616242000,14330,14330,14330,14330,0
20250205,181700,3616242000,14330,14330,14330,14330,0
20250205,181600,3616242000,14330,14330,14330,14330,0
20250205,181500,3616242000,14330,14330,14330,14330,0
20250205,181400,3616242000,14330,14330,14330,14330,0
20250205,181300,3616242000,14330,14330,14330,14330,0
20250205,181200,3616242000,14330,14330,14330,14330,0
20250205,181100,3616242000,14330,14330,14330,14330,0
20250205,181000,3616242000,14330,14330,14330,14330,0
20250205,180900,3616242000,14330,14330,14330,14330,0
20250205,180800,3616242000,14330,14330,14330,14330,0
20250205,180700,3616242000,14330,14330,14330,14330,0
20250205,180600,3616242000,14330,14330,14330,14330,0
20250205,180500,3616242000,14330,14330,14330,14330,0
20250205,180400,3616242000,14330,14330,14330,14330,0
20250205,180300,3616242000,14330,14330,14330,14330,0
20250205,180200,3616242000,14330,14330,14330,14330,0
20250205,180100,3616242000,14330,14330,14330,14330,0
20250205,180000,3616242000,14330,14330,14330,14330,0
20250205,175900,3616242000,14330,14330,14330,14330,0
20250205,175800,3616242000,14330,14330,14330,14330,0
20250205,175700,3616242000,14330,14330,14330,14330,0
20250205,175600,3616242000,14330,14330,14330,14330,0
20250205,175500,3616242000,14330,14330,14330,14330,0
20250205,175400,3616242000,14330,14330,14330,14330,0
20250205,175300,3616242000,14330,14330,14330,14330,5930
20250205,175200,3616242000,14330,14330,14330,14330,0
20250205,175100,3616242000,14330,14330,14330,14330,0
20250205,175000,3616242000,14330,14330,14330,14330,0
20250205,174900,3616242000,14330,14330,14330,14330,0
20250205,174800,3616242000,14330,14330,14330,14330,0
20250205,174700,3616242000,14330,14330,14330,14330,0
20250205,174600,3616242000,14330,14330,14330,14330,0
20250205,174500,3616242000,14330,14330,14330,14330,0
20250205,174400,3616242000,14330,14330,14330,14330,0
20250205,174300,3616242000,14330,14330,14330,14330,0
20250205,174200,3616242000,14330,14330,14330,14330,0
20250205,174100,3616242000,14330,14330,14330,14330,0
20250205,174000,3616242000,14330,14330,14330,14330,0
20250205,173900,3616242000,14330,14330,14330,14330,0
20250205,173800,3616242000,14330,14330,14330,14330,0
20250205,173700,3616242000,14330,14330,14330,14330,0
20250205,173600,3616242000,14330,14330,14330,14330,0
20250205,173500,3616242000,14330,14330,14330,14330,0
20250205,173400,3616242000,14330,14330,14330,14330,0
20250205,173300,3616242000,14330,14330,14330,14330,0
20250205,173200,3616242000,14330,14330,14330,14330,0
20250205,173100,3616242000,14330,14330,14330,14330,0
20250205,173000,3616242000,14330,14330,14330,14330,0
20250205,172900,3616242000,14330,14330,14330,14330,0
20250205,172800,3616242000,14330,14330,14330,14330,0
20250205,172700,3616242000,14330,14330,14330,14330,0
20250205,172600,3616242000,14330,14330,14330,14330,0
20250205,172500,3616242000,14330,14330,14330,14330,0
20250205,172400,3616242000,14330,14330,14330,14330,0
20250205,172300,3616242000,14330,14330,14330,14330,5930
20250205,172200,3616242000,14330,14330,14330,14330,0
20250205,172100,3616242000,14330,14330,14330,14330,0
20250205,172000,3616242000,14330,14330,14330,14330,0
20250205,171900,3616242000,14330,14330,14330,14330,0
20250205,171800,3616242000,14330,14330,14330,14330,0
20250205,171700,3616242000,14330,14330,14330,14330,0
20250205,171600,3616242000,14330,14330,14330,14330,0
20250205,171500,3616242000,14330,14330,14330,14330,0
20250205,171400,3616242000,14330,14330,14330,14330,0
20250205,171300,3616242000,14330,14330,14330,14330,0
20250205,171200,3616242000,14330,14330,14330,14330,0
20250205,171100,3616242000,14330,14330,14330,14330,0
20250205,171000,3616242000,14330,14330,14330,14330,0
20250205,170900,3616242000,14330,14330,14330,14330,0
20250205,170800,3616242000,14330,14330,14330,14330,0
20250205,170700,3616242000,14330,14330,14330,14330,0
20250205,170600,3616242000,14330,14330,14330,14330,0
20250205,170500,3616242000,14330,14330,14330,14330,0
20250205,170400,3616242000,14330,14330,14330,14330,0
20250205,170300,3616242000,14330,14330,14330,14330,0
20250205,170200,3616242000,14330,14330,14330,14330,0
20250205,170100,3616242000,14330,14330,14330,14330,0
20250205,170000,3616242000,14330,14330,14330,14330,0
20250205,165900,3616242000,14330,14330,14330,14330,0
20250205,165800,3616242000,14330,14330,14330,14330,0
20250205,165700,3616242000,14330,14330,14330,14330,0
20250205,165600,3616242000,14330,14330,14330,14330,0
20250205,165500,3616242000,14330,14330,14330,14330,0
20250205,165400,3616242000,14330,14330,14330,14330,0
20250205,165300,3616242000,14330,14330,14330,14330,5930
20250205,165200,3616242000,14330,14330,14330,14330,0
20250205,165100,3616242000,14330,14330,14330,14330,0
20250205,165000,3616242000,14330,14330,14330,14330,0
20250205,164900,3616242000,14330,14330,14330,14330,0
20250205,164800,3616242000,14330,14330,14330,14330,0
20250205,164700,3616242000,14330,14330,14330,14330,0
20250205,164600,3616242000,14330,14330,14330,14330,0
20250205,164500,3616242000,14330,14330,14330,14330,0
20250205,164400,3616242000,14330,14330,14330,14330,0
20250205,164300,3616242000,14330,14330,14330,14330,0
20250205,164200,3616242000,14330,14330,14330,14330,0
20250205,164100,3616242000,14330,14330,14330,14330,0
20250205,164000,3616242000,14330,14330,14330,14330,0
20250205,163900,3616242000,14330,14330,14330,14330,0
20250205,163800,3616242000,14330,14330,14330,14330,0
20250205,163700,3616242000,14330,14330,14330,14330,0
20250205,163600,3616242000,14330,14330,14330,14330,0
20250205,163500,3616242000,14330,14330,14330,14330,0
20250205,163400,3616242000,14330,14330,14330,14330,0
20250205,163300,3616242000,14330,14330,14330,14330,0
20250205,163200,3616242000,14330,14330,14330,14330,0
20250205,163100,3616242000,14330,14330,14330,14330,0
20250205,163000,3616242000,14330,14330,14330,14330,0
20250205,162900,3616242000,14330,14330,14330,14330,0
20250205,162800,3616242000,14330,14330,14330,14330,0
20250205,162700,3616242000,14330,14330,14330,14330,0
20250205,162600,3616242000,14330,14330,14330,14330,0
20250205,162500,3616242000,14330,14330,14330,14330,0
20250205,162400,3616242000,14330,14330,14330,14330,0
20250205,162300,3616242000,14330,14330,14330,14330,5930
20250205,162200,3616242000,14330,14330,14330,14330,0
20250205,162100,3616242000,14330,14330,14330,14330,0
20250205,162000,3616242000,14330,14330,14330,14330,0
20250205,161900,3616242000,14330,14330,14330,14330,0
20250205,161800,3616242000,14330,14330,14330,14330,0
20250205,161700,3616242000,14330,14330,14330,14330,0
20250205,161600,3616242000,14330,14330,14330,14330,0
20250205,161500,3616242000,14330,14330,14330,14330,0
20250205,161400,3616242000,14330,14330,14330,14330,0
20250205,161300,3616242000,14330,14330,14330,14330,0
20250205,161200,3616242000,14330,14330,14330,14330,0
20250205,161100,3616242000,14330,14330,14330,14330,0
20250205,161000,3616242000,14330,14330,14330,14330,0
20250205,160900,3616242000,14330,14330,14330,14330,0
20250205,160800,3616242000,14330,14330,14330,14330,0
20250205,160700,3616242000,14330,14330,14330,14330,0
20250205,160600,3616242000,14330,14330,14330,14330,0
20250205,160500,3616242000,14330,14330,14330,14330,0
20250205,160400,3616242000,14330,14330,14330,14330,0
20250205,160300,3616242000,14330,14330,14330,14330,0
20250205,160200,3616242000,14330,14330,14330,14330,0
20250205,160100,3616242000,14330,14330,14330,14330,0
20250205,160000,3616242000,14330,14330,14330,14330,0
20250205,155900,3616242000,14330,14330,14330,14330,0
20250205,155800,3616242000,14330,14330,14330,14330,0
20250205,155700,3616242000,14330,14330,14330,14330,0
20250205,155600,3616242000,14330,14330,14330,14330,0
20250205,155500,3616242000,14330,14330,14330,14330,0
20250205,155400,3616242000,14330,14330,14330,14330,0
20250205,155300,3616242000,14330,14330,14330,14330,5930
20250205,155200,3616242000,14330,14330,14330,14330,0
20250205,155100,3616242000,14330,14330,14330,14330,0
20250205,155000,3616242000,14330,14330,14330,14330,0
20250205,154900,3616242000,14330,14330,14330,14330,0
20250205,154800,3616242000,14330,14330,14330,14330,0
20250205,154700,3616242000,14330,14330,14330,14330,0
20250205,154600,3616242000,14330,14330,14330,14330,0
20250205,154500,3616242000,14330,14330,14330,14330,0
20250205,154400,3616242000,14330,14330,14330,14330,0
20250205,154300,3616242000,14330,14330,14330,14330,0
20250205,154200,3616242000,14330,14330,14330,14330,0
20250205,154100,3616242000,14330,14330,14330,14330,0
20250205,154000,3616242000,14330,14330,14330,14330,0
20250205,153900,3616242000,14330,14330,14330,14330,0
20250205,153800,3616242000,14330,14330,14330,14330,0
20250205,153700,3616242000,14330,14330,14330,14330,0
20250205,153600,3616242000,14330,14330,14330,14330,0
20250205,153500,3616242000,14330,14330,14330,14330,0
20250205,153400,3616242000,14330,14330,14330,14330,0
20250205,153300,3616242000,14330,14330,14330,14330,0
20250205,153200,3616242000,14330,14330,14330,14330,0
20250205,153100,3616242000,14330,14330,14330,14330,0
20250205,153000,3616242000,14330,14330,14330,14330,5930
20250205,152900,3531265100,14220,14220,14220,14220,0
20250205,152800,3531265100,14220,14220,14220,14220,0
20250205,152700,3531265100,14220,14220,14220,14220,0
20250205,152600,3531265100,14220,14220,14220,14220,0
20250205,152500,3531265100,14220,14220,14220,14220,0
20250205,152400,3531265100,14220,14220,14220,14220,0
20250205,152300,3531265100,14220,14220,14220,14220,0
20250205,152200,3531265100,14220,14220,14220,14220,0
20250205,152100,3531265100,14220,14220,14220,14220,0
20250205,152000,3531265100,14220,14220,14220,14220,0
20250205,151900,3531265100,14220,14240,14240,14220,448
20250205,151800,3524890140,14240,14230,14240,14220,47
20250205,151700,3524221530,14220,14210,14230,14210,1221
20250205,151600,3506855930,14200,14180,14210,14180,1004
20250205,151500,3492604970,14200,14180,14200,14180,608
20250205,151400,3483973370,14200,14180,14200,14180,142
20250205,151300,3481959580,14180,14180,14180,14180,600
20250205,151200,3473451580,14200,14190,14200,14180,991
20250205,151100,3459389480,14200,14180,14200,14180,724
20250205,151000,3449118560,14180,14190,14200,14180,71
20250205,150900,3448111580,14180,14200,14200,14180,238
20250205,150800,3444734290,14200,14210,14210,14200,15
20250205,150700,3444521240,14220,14190,14220,14190,695
20250205,150600,3434645740,14190,14200,14210,14190,204
20250205,150500,3431749330,14200,14200,14210,14200,558
20250205,150400,3423825460,14210,14190,14210,14180,44
20250205,150300,3423201020,14180,14180,14180,14180,41
20250205,150200,3422619640,14210,14200,14210,14170,86
20250205,150100,3421399840,14210,14210,14210,14190,957
20250205,150000,3407810970,14210,14170,14220,14170,258
20250205,145900,3404147340,14190,14170,14190,14160,1217
20250205,145800,3386904250,14190,14190,14190,14190,4
20250205,145700,3386847490,14160,14180,14180,14160,1100
20250205,145600,3371259610,14180,14180,14180,14180,150
20250205,145500,3369132610,14190,14180,14190,14170,350
20250205,145400,3364169110,14170,14190,14200,14170,101
20250205,145300,3362737220,14190,14180,14190,14180,134
20250205,145200,3360836960,14180,14180,14180,14180,168
20250205,145100,3358454720,14190,14200,14200,14190,208
20250205,145000,3355501410,14200,14210,14210,14200,25
20250205,144900,3355146310,14210,14210,14210,14210,63
20250205,144800,3354251080,14210,14200,14210,14190,144
20250205,144700,3352207030,14200,14170,14200,14170,665
20250205,144600,3342768310,14170,14160,14170,14160,201
20250205,144500,3339922110,14160,14160,14160,14160,41
20250205,144400,3339341550,14180,14160,14180,14160,23
20250205,144300,3339015810,14150,14150,14150,14140,340
20250205,144200,3334207290,14150,14150,14150,14150,274
20250205,144100,3330330190,14170,14190,14190,14170,110
20250205,144000,3328771290,14140,14140,14140,14140,54
20250205,143900,3328007730,14140,14150,14190,14130,877
20250205,143800,3315612690,14140,14140,14140,14140,248
20250205,143700,3312105970,14130,14170,14170,14130,1196
20250205,143600,3295184530,14170,14170,14170,14170,41
20250205,143500,3294603560,14170,14170,14170,14170,1
20250205,143400,3294589390,14170,14210,14210,14160,3979
20250205,143300,3238157560,14210,14200,14210,14200,112
20250205,143200,3236566950,14210,14200,14210,14200,325
20250205,143100,3231951940,14200,14200,14200,14200,145
20250205,143000,3229892940,14200,14190,14210,14180,151
20250205,142900,3227749630,14190,14190,14190,14190,1006
20250205,142800,3213474490,14190,14190,14190,14190,323
20250205,142700,3208891120,14190,14180,14190,14180,107
20250205,142600,3207373850,14190,14200,14200,14180,356
20250205,142500,3202323620,14200,14200,14200,14200,4
20250205,142400,3202266820,14190,14180,14190,14180,91
20250205,142300,3200975540,14190,14200,14200,14180,19
20250205,142200,3200705850,14180,14190,14200,14180,201
20250205,142100,3197852810,14190,14180,14190,14180,133
20250205,142000,3195965940,14180,14190,14190,14180,94
20250205,141900,3194632510,14200,14190,14200,14180,362
20250205,141800,3189498070,14190,14200,14200,14190,505
20250205,141700,3182330070,14200,14220,14220,14200,1018
20250205,141600,3167863340,14220,14210,14220,14210,512
20250205,141500,3160585870,14210,14210,14210,14210,2
20250205,141400,3160557450,14200,14220,14220,14200,90
20250205,141300,3159279020,14200,14200,14200,14200,581
20250205,141200,3151028820,14210,14200,14210,14200,234
20250205,141100,3147704370,14200,14210,14210,14200,249
20250205,141000,3144168490,14210,14210,14210,14210,686
20250205,140900,3134420430,14200,14200,14200,14190,409
20250205,140800,3128614140,14200,14210,14210,14190,654
20250205,140700,3119326700,14200,14200,14200,14200,233
20250205,140600,3116018100,14200,14190,14200,14190,53
20250205,140500,3115265710,14200,14230,14230,14190,4630
20250205,140400,3049514150,14230,14230,14230,14210,1435
20250205,140300,3029101100,14230,14230,14230,14210,356
20250205,140200,3024037680,14220,14250,14250,14220,1275
20250205,140100,3005887830,14260,14260,14260,14250,55
20250205,140000,3005103980,14260,14260,14260,14260,0
20250205,135900,3005103980,14260,14260,14260,14260,290
20250205,135800,3000968580,14260,14290,14290,14260,289
20250205,135700,2996847410,14290,14270,14290,14270,479
20250205,135600,2990005540,14270,14280,14280,14270,232
20250205,135500,2986692950,14290,14290,14290,14290,0
20250205,135400,2986692950,14290,14290,14290,14290,10
20250205,135300,2986550050,14280,14290,14290,14280,379
20250205,135200,2981135370,14280,14270,14280,14270,184
20250205,135100,2978508060,14270,14290,14290,14270,482
20250205,135000,2971623470,14290,14290,14290,14290,308
20250205,134900,2967222150,14290,14300,14300,14290,270
20250205,134800,2963361240,14300,14310,14310,14300,282
20250205,134700,2959328120,14310,14310,14310,14310,41
20250205,134600,2958741410,14320,14320,14320,14320,0
20250205,134500,2958741410,14320,14320,14320,14320,104
20250205,134400,2957252130,14300,14300,14320,14300,73
20250205,134300,2956208050,14300,14310,14310,14300,292
20250205,134200,2952032130,14300,14310,14310,14300,525
20250205,134100,2944523420,14300,14290,14310,14290,542
20250205,134000,2936769900,14290,14290,14290,14290,358
20250205,133900,2931654080,14290,14300,14300,14290,187
20250205,133800,2928980130,14310,14300,14310,14300,213
20250205,133700,2925934220,14310,14310,14310,14310,185
20250205,133600,2923286870,14310,14320,14340,14310,695
20250205,133500,2913332600,14350,14320,14360,14320,63
20250205,133400,2912429680,14360,14340,14360,14340,754
20250205,133300,2901603070,14320,14340,14340,14320,4684
20250205,133200,2834482460,14340,14340,14340,14340,20
20250205,133100,2834195660,14340,14360,14360,14340,763
20250205,133000,2823248820,14360,14360,14360,14360,962
20250205,132900,2809434500,14360,14350,14360,14350,132
20250205,132800,2807539300,14350,14390,14390,14350,586
20250205,132700,2799109690,14380,14370,14390,14370,676
20250205,132600,2789383480,14380,14350,14380,14350,380
20250205,132500,2783927950,14350,14330,14350,14330,309
20250205,132400,2779499130,14330,14330,14330,14330,9
20250205,132300,2779370160,14330,14330,14330,14330,281
20250205,132200,2775343430,14330,14360,14360,14330,401
20250205,132100,2769587050,14360,14360,14360,14360,22
20250205,132000,2769271130,14360,14350,14360,14350,342
20250205,131900,2764362200,14350,14330,14350,14330,41
20250205,131800,2763774650,14320,14340,14340,14320,693
20250205,131700,2753838660,14350,14350,14360,14350,150
20250205,131600,2751685860,14360,14390,14390,14350,122
20250205,131500,2749932860,14380,14360,14400,14360,6150
20250205,131400,2661419200,14330,14330,14330,14330,6
20250205,131300,2661333220,14330,14370,14370,14330,1622
20250205,131200,2638049220,14370,14340,14390,14340,1900
20250205,131100,2610751220,14330,14270,14330,14250,2801
20250205,131000,2570690920,14270,14270,14270,14270,245
20250205,130900,2567194770,14260,14270,14270,14260,597
20250205,130800,2558676530,14270,14270,14270,14270,92
20250205,130700,2557363690,14260,14300,14300,14260,241
20250205,130600,2553919030,14300,14300,14300,14300,1
20250205,130500,2553904730,14260,14280,14280,14260,907
20250205,130400,2540960280,14270,14320,14320,14270,61
20250205,130300,2540089760,14270,14320,14320,14270,46
20250205,130200,2539432240,14320,14320,14320,14270,849
20250205,130100,2527303830,14310,14320,14320,14310,390
20250205,130000,2521722030,14320,14320,14320,14310,855
20250205,125900,2509479430,14300,14280,14310,14280,802
20250205,125800,2498014900,14280,14280,14280,14270,448
20250205,125700,2491617870,14280,14290,14290,14280,230
20250205,125600,2488332730,14280,14280,14280,14280,208
20250205,125500,2485362490,14280,14290,14290,14280,344
20250205,125400,2480449040,14290,14310,14310,14290,1714
20250205,125300,2455938410,14330,14330,14330,14330,70
20250205,125200,2454935310,14330,14300,14330,14300,51
20250205,125100,2454205680,14300,14300,14330,14300,353
20250205,125000,2449157100,14320,14290,14320,14290,2031
20250205,124900,2420127790,14280,14280,14280,14280,91
20250205,124800,2418828310,14300,14300,14300,14280,393
20250205,124700,2413213600,14300,14300,14300,14300,120
20250205,124600,2411497600,14300,14290,14320,14290,211
20250205,124500,2408480630,14290,14320,14320,14290,1357
20250205,124400,2389078920,14330,14340,14340,14330,854
20250205,124300,2376836980,14350,14330,14350,14330,191
20250205,124200,2374097560,14350,14340,14360,14340,1066
20250205,124100,2358799760,14330,14330,14340,14330,1319
20250205,124000,2339893690,14300,14330,14330,14270,2767
20250205,123900,2300308510,14330,14340,14350,14330,445
20250205,123800,2293927510,14340,14360,14370,14340,155
20250205,123700,2291704720,14360,14360,14380,14360,2244
20250205,123600,2259468940,14370,14370,14380,14340,1721
20250205,123500,2234736330,14370,14370,14370,14350,1294
20250205,123400,2216163230,14380,14380,14380,14360,1035
20250205,123300,2201294140,14380,14350,14380,14330,3386
20250205,123200,2152671680,14350,14330,14350,14320,1552
20250205,123100,2130413500,14340,14310,14340,14310,673
20250205,123000,2120767310,14300,14310,14310,14300,1549
20250205,122900,2098605860,14310,14320,14330,14310,352
20250205,122800,2093565480,14320,14340,14350,14320,441
20250205,122700,2087238880,14370,14290,14390,14290,4592
20250205,122600,2021356620,14280,14280,14290,14260,251
20250205,122500,2017774240,14290,14260,14290,14260,153
20250205,122400,2015588490,14260,14290,14290,14260,205
20250205,122300,2012660320,14280,14270,14280,14260,564
20250205,122200,2004613370,14280,14270,14280,14270,249
20250205,122100,2001059100,14280,14270,14280,14270,405
20250205,122000,1995279720,14270,14260,14270,14260,367
20250205,121900,1990044640,14260,14260,14260,14260,105
20250205,121800,1988547340,14260,14260,14280,14260,617
20250205,121700,1979744870,14270,14260,14270,14260,270
20250205,121600,1975893970,14290,14280,14290,14280,301
20250205,121500,1971593590,14260,14290,14290,14260,1252
20250205,121400,1953735130,14290,14300,14320,14290,47
20250205,121300,1953062560,14300,14240,14330,14240,2676
20250205,121200,1914823170,14240,14200,14240,14200,640
20250205,121100,1905715530,14230,14210,14230,14210,1669
20250205,121000,1881974020,14200,14220,14240,14200,1079
20250205,120900,1866637020,14240,14220,14240,14220,1262
20250205,120800,1848675370,14220,14230,14230,14220,604
20250205,120700,1840080530,14230,14200,14240,14200,1170
20250205,120600,1823451080,14200,14230,14250,14190,1100
20250205,120500,1807792070,14230,14120,14230,14120,2491
20250205,120400,1772475580,14120,14120,14120,14120,66
20250205,120300,1771543660,14120,14100,14120,14090,773
20250205,120200,1760645760,14100,14100,14100,14100,7
20250205,120100,1760547060,14100,14100,14100,14100,2
20250205,120000,1760518860,14090,14090,14090,14090,41
20250205,115900,1759941170,14100,14100,14100,14100,28
20250205,115800,1759546370,14110,14110,14110,14110,0
20250205,115700,1759546370,14110,14110,14110,14110,28
20250205,115600,1759151290,14120,14090,14120,14090,55
20250205,115500,1758374930,14090,14120,14120,14080,201
20250205,115400,1755543740,14090,14090,14090,14090,40
20250205,115300,1754980140,14120,14120,14120,14120,0
20250205,115200,1754980140,14120,14080,14120,14080,16
20250205,115100,1754754820,14080,14080,14080,14080,5
20250205,115000,1754684420,14080,14120,14120,14080,58
20250205,114900,1753867740,14120,14120,14120,14120,10
20250205,114800,1753726540,14130,14130,14130,14130,8
20250205,114700,1753613500,14130,14130,14130,14130,829
20250205,114600,1741899730,14060,14100,14100,14060,544
20250205,114500,1734231510,14100,14100,14100,14100,0
20250205,114400,1734231510,14100,14100,14140,14100,293
20250205,114300,1730100130,14100,14150,14150,14100,922
20250205,114200,1717095620,14110,14140,14150,14110,689
20250205,114100,1707362980,14140,14130,14140,14110,295
20250205,114000,1703194290,14130,14140,14140,14130,264
20250205,113900,1699463960,14130,14120,14130,14120,704
20250205,113800,1689521260,14100,14110,14110,14100,961
20250205,113700,1675963960,14110,14110,14110,14110,205
20250205,113600,1673071410,14110,14100,14110,14100,74
20250205,113500,1672027670,14110,14110,14110,14110,7
20250205,113400,1671928900,14130,14100,14130,14100,221
20250205,113300,1668812570,14100,14100,14120,14100,740
20250205,113200,1658370350,14100,14110,14110,14070,1518
20250205,113100,1636965530,14130,14130,14130,14130,0
20250205,113000,1636965530,14130,14100,14130,14100,253
20250205,112900,1633398020,14100,14110,14140,14100,222
20250205,112800,1630266180,14100,14100,14100,14050,1793
20250205,112700,1604995480,14100,14100,14100,14100,356
20250205,112600,1599975880,14100,14110,14110,14100,50
20250205,112500,1599270800,14100,14080,14100,14080,51
20250205,112400,1598552500,14100,14100,14100,14100,0
20250205,112300,1598552500,14100,14070,14100,14050,21
20250205,112200,1598257380,14100,14100,14100,14100,665
20250205,112100,1588880880,14100,14050,14110,14050,2822
20250205,112000,1549112050,14030,14050,14050,14030,1083
20250205,111900,1533912390,14050,14060,14060,14050,203
20250205,111800,1531059240,14080,14080,14080,14080,53
20250205,111700,1530313000,14080,14050,14080,14050,318
20250205,111600,1525837380,14050,14060,14060,14050,159
20250205,111500,1523603340,14050,14050,14070,14050,284
20250205,111400,1519609360,14040,14040,14040,14040,0
20250205,111300,1519609360,14040,14040,14040,14040,0
20250205,111200,1519609360,14040,14040,14040,14040,69
20250205,111100,1518640600,14040,14050,14050,14040,90
20250205,111000,1517376970,14080,14060,14080,14040,481
20250205,110900,1510622460,14050,14080,14080,14050,964
20250205,110800,1497071420,14080,14070,14080,14070,133
20250205,110700,1495200100,14070,14070,14080,14070,152
20250205,110600,1493061230,14070,14070,14080,14070,232
20250205,110500,1489796490,14070,14090,14090,14070,144
20250205,110400,1487769500,14090,14080,14090,14080,17
20250205,110300,1487530120,14080,14080,14080,14080,19
20250205,110200,1487262600,14080,14080,14080,14080,41
20250205,110100,1486685320,14060,14060,14060,14060,115
20250205,110000,1485068420,14100,14080,14100,14080,50
20250205,105900,1484364220,14080,14080,14080,14080,0
20250205,105800,1484364220,14080,14080,14080,14070,704
20250205,105700,1474453920,14080,14070,14080,14070,3
20250205,105600,1474411700,14060,14070,14080,14060,335
20250205,105500,1469700360,14070,14070,14070,14070,51
20250205,105400,1468982790,14100,14100,14100,14100,33
20250205,105300,1468517490,14100,14080,14100,14060,765
20250205,105200,1457755210,14060,14060,14060,14060,2
20250205,105100,1457727090,14080,14070,14080,14070,51
20250205,105000,1457009420,14070,14080,14080,14070,126
20250205,104900,1455236580,14080,14080,14090,14080,377
20250205,104800,1449927400,14080,14080,14080,14060,80
20250205,104700,1448801600,14080,14060,14080,14050,1905
20250205,104600,1422017280,14060,14060,14060,14060,98
20250205,104500,1420639400,14060,14060,14060,14060,31
20250205,104400,1420203540,14050,14050,14060,14050,86
20250205,104300,1418995140,14080,14080,14080,14080,15
20250205,104200,1418783940,14080,14050,14080,14040,606
20250205,104100,1410266960,14040,14030,14040,14030,255
20250205,104000,1406689260,14090,14100,14100,14090,6
20250205,103900,1406604670,14100,14080,14100,14020,72
20250205,103800,1405593650,14080,14010,14080,14010,228
20250205,103700,1402390090,14030,14030,14030,14030,10
20250205,103600,1402249790,14000,14020,14020,14000,2140
20250205,103500,1372264080,14030,14040,14040,14020,3354
20250205,103400,1325212980,14030,14070,14070,14030,898
20250205,103300,1312609400,14050,14080,14080,14050,111
20250205,103200,1311049410,14090,14090,14090,14090,0
20250205,103100,1311049410,14090,14090,14110,14060,670
20250205,103000,1301617750,14090,14090,14090,14090,51
20250205,102900,1300899160,14110,14110,14120,14110,176
20250205,102800,1298414800,14110,14120,14130,14110,332
20250205,102700,1293726970,14110,14070,14110,14070,179
20250205,102600,1291206010,14080,14080,14080,14080,60
20250205,102500,1290361210,14070,14100,14100,14070,1378
20250205,102400,1270958990,14110,14090,14110,14060,1824
20250205,102300,1245240900,14090,14080,14090,14080,233
20250205,102200,1241958740,14040,14040,14040,14040,668
20250205,102100,1232580020,14040,14050,14050,14040,718
20250205,102000,1222499100,14040,14040,14040,14040,868
20250205,101900,1210312380,14040,14100,14100,14040,305
20250205,101800,1206019840,14110,14080,14110,14080,188
20250205,101700,1203369400,14070,14090,14100,14070,826
20250205,101600,1191737550,14080,14070,14080,14070,549
20250205,101500,1184009020,14070,14040,14080,14040,797
20250205,101400,1172800640,14060,14040,14060,14040,21
20250205,101300,1172505780,14060,14060,14060,14060,28
20250205,101200,1172112100,14060,14040,14060,14040,2
20250205,101100,1172084000,14040,14070,14070,14040,100
20250205,101000,1170679570,14060,14030,14060,14030,330
20250205,100900,1166041700,14010,14050,14050,14010,316
20250205,100800,1161612080,14050,14020,14050,14010,408
20250205,100700,1155891490,14020,14030,14050,14020,592
20250205,100600,1147588980,14030,14000,14030,14000,88
20250205,100500,1146356740,13990,13980,14030,13980,3077
20250205,100400,1103321900,13980,13990,13990,13970,2626
20250205,100300,1066611820,13990,14000,14000,13980,2969
20250205,100200,1025083140,14000,14010,14030,14000,171
20250205,100100,1022689010,14000,14030,14030,14000,1428
20250205,100000,1002693560,14000,14020,14050,14000,505
20250205,095900,995617240,14020,14030,14030,14010,49
20250205,095800,994930390,14010,14010,14010,14010,197
20250205,095700,992170420,14010,14010,14070,13990,4357
20250205,095600,931136300,14000,14020,14020,14000,1741
20250205,095500,906741430,14030,14030,14040,14030,1369
20250205,095400,887533630,14040,14050,14050,14030,3331
20250205,095300,840786580,14050,14060,14060,14050,465
20250205,095200,834251660,14070,14100,14100,14070,491
20250205,095100,827333370,14100,14070,14100,14070,379
20250205,095000,821994440,14070,14100,14100,14070,214
20250205,094900,818977460,14060,14070,14090,14060,358
20250205,094800,813935410,14080,14050,14080,14040,561
20250205,094700,806045360,14040,14090,14090,14040,5105
20250205,094600,734226310,14090,14090,14110,14090,133
20250205,094500,732351530,14090,14100,14120,14090,717
20250205,094400,722244230,14100,14130,14130,14100,1376
20250205,094300,702832580,14140,14140,14140,14130,322
20250205,094200,698279850,14150,14150,14160,14130,197
20250205,094100,695493190,14140,14150,14170,14140,145
20250205,094000,693441410,14150,14150,14150,14140,711
20250205,093900,683387820,14150,14150,14150,14140,373
20250205,093800,678113570,14130,14100,14150,14100,474
20250205,093700,671420740,14100,14130,14130,14100,12
20250205,093600,671251400,14090,14130,14130,14090,257
20250205,093500,667630190,14130,14090,14130,14080,652
20250205,093400,658444110,14150,14100,14150,14090,512
20250205,093300,651224980,14080,14120,14120,14080,352
20250205,093200,646263100,14100,14120,14120,14100,542
20250205,093100,638617680,14120,14150,14150,14120,108
20250205,093000,637092680,14160,14130,14160,14110,88
20250205,092900,635850030,14130,14110,14130,14100,85
20250205,092800,634649840,14100,14110,14180,14100,696
20250205,092700,624834290,14110,14150,14150,14110,760
20250205,092600,614097500,14200,14200,14200,14200,10
20250205,092500,613955500,14210,14140,14220,14140,2075
20250205,092400,584512950,14060,14120,14150,14060,4327
20250205,092300,523621600,14150,14120,14150,14100,1407
20250205,092200,503769070,14130,14150,14150,14130,560
20250205,092100,495851560,14170,14150,14170,14140,772
20250205,092000,484933190,14150,14190,14200,14150,736
20250205,091900,474512700,14150,14160,14160,14150,582
20250205,091800,466271860,14190,14190,14190,14170,498
20250205,091700,459211020,14180,14160,14190,14150,683
20250205,091600,449533700,14180,14180,14180,14160,7
20250205,091500,449434460,14150,14190,14190,14150,213
20250205,091400,446419010,14150,14210,14210,14150,1225
20250205,091300,429048190,14210,14230,14250,14190,1642
20250205,091200,405700340,14230,14180,14230,14170,2318
20250205,091100,372769510,14180,14140,14180,14140,1296
20250205,091000,354422730,14140,14110,14140,14080,1214
20250205,090900,337292220,14120,14140,14150,14110,385
20250205,090800,331848590,14150,14120,14150,14120,343
20250205,090700,326999150,14140,14110,14140,14110,1250
20250205,090600,309359550,14060,14130,14150,14040,1808
20250205,090500,283892360,14130,14150,14150,14120,2901
20250205,090400,242886750,14150,14090,14150,14090,1736
20250205,090300,218363680,14110,14040,14110,14040,2033
20250205,090200,189733320,14030,14100,14100,14030,673
20250205,090100,180269410,14100,14080,14100,14020,2019
20250205,090000,151844190,14090,13960,14090,13960,10789