stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,214300,5530419410,4195,4195,4195,4195,12600
20250204,214200,5530419410,4195,4195,4195,4195,0
20250204,214100,5530419410,4195,4195,4195,4195,0
20250204,214000,5530419410,4195,4195,4195,4195,0
20250204,213900,5530419410,4195,4195,4195,4195,0
20250204,213800,5530419410,4195,4195,4195,4195,0
20250204,213700,5530419410,4195,4195,4195,4195,0
20250204,213600,5530419410,4195,4195,4195,4195,0
20250204,213500,5530419410,4195,4195,4195,4195,0
20250204,213400,5530419410,4195,4195,4195,4195,0
20250204,213300,5530419410,4195,4195,4195,4195,0
20250204,213200,5530419410,4195,4195,4195,4195,0
20250204,213100,5530419410,4195,4195,4195,4195,0
20250204,213000,5530419410,4195,4195,4195,4195,0
20250204,212900,5530419410,4195,4195,4195,4195,0
20250204,212800,5530419410,4195,4195,4195,4195,0
20250204,212700,5530419410,4195,4195,4195,4195,0
20250204,212600,5530419410,4195,4195,4195,4195,0
20250204,212500,5530419410,4195,4195,4195,4195,0
20250204,212400,5530419410,4195,4195,4195,4195,0
20250204,212300,5530419410,4195,4195,4195,4195,0
20250204,212200,5530419410,4195,4195,4195,4195,0
20250204,212100,5530419410,4195,4195,4195,4195,0
20250204,212000,5530419410,4195,4195,4195,4195,0
20250204,211900,5530419410,4195,4195,4195,4195,0
20250204,211800,5530419410,4195,4195,4195,4195,0
20250204,211700,5530419410,4195,4195,4195,4195,0
20250204,211600,5530419410,4195,4195,4195,4195,0
20250204,211500,5530419410,4195,4195,4195,4195,0
20250204,211400,5530419410,4195,4195,4195,4195,0
20250204,211300,5530419410,4195,4195,4195,4195,12600
20250204,211200,5530419410,4195,4195,4195,4195,0
20250204,211100,5530419410,4195,4195,4195,4195,0
20250204,211000,5530419410,4195,4195,4195,4195,0
20250204,210900,5530419410,4195,4195,4195,4195,0
20250204,210800,5530419410,4195,4195,4195,4195,0
20250204,210700,5530419410,4195,4195,4195,4195,0
20250204,210600,5530419410,4195,4195,4195,4195,0
20250204,210500,5530419410,4195,4195,4195,4195,0
20250204,210400,5530419410,4195,4195,4195,4195,0
20250204,210300,5530419410,4195,4195,4195,4195,0
20250204,210200,5530419410,4195,4195,4195,4195,0
20250204,210100,5530419410,4195,4195,4195,4195,0
20250204,210000,5530419410,4195,4195,4195,4195,0
20250204,205900,5530419410,4195,4195,4195,4195,0
20250204,205800,5530419410,4195,4195,4195,4195,0
20250204,205700,5530419410,4195,4195,4195,4195,0
20250204,205600,5530419410,4195,4195,4195,4195,0
20250204,205500,5530419410,4195,4195,4195,4195,0
20250204,205400,5530419410,4195,4195,4195,4195,0
20250204,205300,5530419410,4195,4195,4195,4195,0
20250204,205200,5530419410,4195,4195,4195,4195,0
20250204,205100,5530419410,4195,4195,4195,4195,0
20250204,205000,5530419410,4195,4195,4195,4195,0
20250204,204900,5530419410,4195,4195,4195,4195,0
20250204,204800,5530419410,4195,4195,4195,4195,0
20250204,204700,5530419410,4195,4195,4195,4195,0
20250204,204600,5530419410,4195,4195,4195,4195,0
20250204,204500,5530419410,4195,4195,4195,4195,0
20250204,204400,5530419410,4195,4195,4195,4195,0
20250204,204300,5530419410,4195,4195,4195,4195,12600
20250204,204200,5530419410,4195,4195,4195,4195,0
20250204,204100,5530419410,4195,4195,4195,4195,0
20250204,204000,5530419410,4195,4195,4195,4195,0
20250204,203900,5530419410,4195,4195,4195,4195,0
20250204,203800,5530419410,4195,4195,4195,4195,0
20250204,203700,5530419410,4195,4195,4195,4195,0
20250204,203600,5530419410,4195,4195,4195,4195,0
20250204,203500,5530419410,4195,4195,4195,4195,0
20250204,203400,5530419410,4195,4195,4195,4195,0
20250204,203300,5530419410,4195,4195,4195,4195,0
20250204,203200,5530419410,4195,4195,4195,4195,0
20250204,203100,5530419410,4195,4195,4195,4195,0
20250204,203000,5530419410,4195,4195,4195,4195,0
20250204,202900,5530419410,4195,4195,4195,4195,0
20250204,202800,5530419410,4195,4195,4195,4195,0
20250204,202700,5530419410,4195,4195,4195,4195,0
20250204,202600,5530419410,4195,4195,4195,4195,0
20250204,202500,5530419410,4195,4195,4195,4195,0
20250204,202400,5530419410,4195,4195,4195,4195,0
20250204,202300,5530419410,4195,4195,4195,4195,0
20250204,202200,5530419410,4195,4195,4195,4195,0
20250204,202100,5530419410,4195,4195,4195,4195,0
20250204,202000,5530419410,4195,4195,4195,4195,0
20250204,201900,5530419410,4195,4195,4195,4195,0
20250204,201800,5530419410,4195,4195,4195,4195,0
20250204,201700,5530419410,4195,4195,4195,4195,0
20250204,201600,5530419410,4195,4195,4195,4195,0
20250204,201500,5530419410,4195,4195,4195,4195,0
20250204,201400,5530419410,4195,4195,4195,4195,0
20250204,201300,5530419410,4195,4195,4195,4195,12600
20250204,201200,5530419410,4195,4195,4195,4195,0
20250204,201100,5530419410,4195,4195,4195,4195,0
20250204,201000,5530419410,4195,4195,4195,4195,0
20250204,200900,5530419410,4195,4195,4195,4195,0
20250204,200800,5530419410,4195,4195,4195,4195,0
20250204,200700,5530419410,4195,4195,4195,4195,0
20250204,200600,5530419410,4195,4195,4195,4195,0
20250204,200500,5530419410,4195,4195,4195,4195,0
20250204,200400,5530419410,4195,4195,4195,4195,0
20250204,200300,5530419410,4195,4195,4195,4195,0
20250204,200200,5530419410,4195,4195,4195,4195,0
20250204,200100,5530419410,4195,4195,4195,4195,0
20250204,200000,5530419410,4195,4195,4195,4195,0
20250204,195900,5530419410,4195,4195,4195,4195,0
20250204,195800,5530419410,4195,4195,4195,4195,0
20250204,195700,5530419410,4195,4195,4195,4195,0
20250204,195600,5530419410,4195,4195,4195,4195,0
20250204,195500,5530419410,4195,4195,4195,4195,0
20250204,195400,5530419410,4195,4195,4195,4195,0
20250204,195300,5530419410,4195,4195,4195,4195,0
20250204,195200,5530419410,4195,4195,4195,4195,0
20250204,195100,5530419410,4195,4195,4195,4195,0
20250204,195000,5530419410,4195,4195,4195,4195,0
20250204,194900,5530419410,4195,4195,4195,4195,0
20250204,194800,5530419410,4195,4195,4195,4195,0
20250204,194700,5530419410,4195,4195,4195,4195,0
20250204,194600,5530419410,4195,4195,4195,4195,0
20250204,194500,5530419410,4195,4195,4195,4195,0
20250204,194400,5530419410,4195,4195,4195,4195,0
20250204,194300,5530419410,4195,4195,4195,4195,12600
20250204,194200,5530419410,4195,4195,4195,4195,0
20250204,194100,5530419410,4195,4195,4195,4195,0
20250204,194000,5530419410,4195,4195,4195,4195,0
20250204,193900,5530419410,4195,4195,4195,4195,0
20250204,193800,5530419410,4195,4195,4195,4195,0
20250204,193700,5530419410,4195,4195,4195,4195,0
20250204,193600,5530419410,4195,4195,4195,4195,0
20250204,193500,5530419410,4195,4195,4195,4195,0
20250204,193400,5530419410,4195,4195,4195,4195,0
20250204,193300,5530419410,4195,4195,4195,4195,0
20250204,193200,5530419410,4195,4195,4195,4195,0
20250204,193100,5530419410,4195,4195,4195,4195,0
20250204,193000,5530419410,4195,4195,4195,4195,0
20250204,192900,5530419410,4195,4195,4195,4195,0
20250204,192800,5530419410,4195,4195,4195,4195,0
20250204,192700,5530419410,4195,4195,4195,4195,0
20250204,192600,5530419410,4195,4195,4195,4195,0
20250204,192500,5530419410,4195,4195,4195,4195,0
20250204,192400,5530419410,4195,4195,4195,4195,0
20250204,192300,5530419410,4195,4195,4195,4195,0
20250204,192200,5530419410,4195,4195,4195,4195,0
20250204,192100,5530419410,4195,4195,4195,4195,0
20250204,192000,5530419410,4195,4195,4195,4195,0
20250204,191900,5530419410,4195,4195,4195,4195,0
20250204,191800,5530419410,4195,4195,4195,4195,0
20250204,191700,5530419410,4195,4195,4195,4195,0
20250204,191600,5530419410,4195,4195,4195,4195,0
20250204,191500,5530419410,4195,4195,4195,4195,0
20250204,191400,5530419410,4195,4195,4195,4195,0
20250204,191300,5530419410,4195,4195,4195,4195,12600
20250204,191200,5530419410,4195,4195,4195,4195,0
20250204,191100,5530419410,4195,4195,4195,4195,0
20250204,191000,5530419410,4195,4195,4195,4195,0
20250204,190900,5530419410,4195,4195,4195,4195,0
20250204,190800,5530419410,4195,4195,4195,4195,0
20250204,190700,5530419410,4195,4195,4195,4195,0
20250204,190600,5530419410,4195,4195,4195,4195,0
20250204,190500,5530419410,4195,4195,4195,4195,0
20250204,190400,5530419410,4195,4195,4195,4195,0
20250204,190300,5530419410,4195,4195,4195,4195,0
20250204,190200,5530419410,4195,4195,4195,4195,0
20250204,190100,5530419410,4195,4195,4195,4195,0
20250204,190000,5530419410,4195,4195,4195,4195,0
20250204,185900,5530419410,4195,4195,4195,4195,0
20250204,185800,5530419410,4195,4195,4195,4195,0
20250204,185700,5530419410,4195,4195,4195,4195,0
20250204,185600,5530419410,4195,4195,4195,4195,0
20250204,185500,5530419410,4195,4195,4195,4195,0
20250204,185400,5530419410,4195,4195,4195,4195,0
20250204,185300,5530419410,4195,4195,4195,4195,0
20250204,185200,5530419410,4195,4195,4195,4195,0
20250204,185100,5530419410,4195,4195,4195,4195,0
20250204,185000,5530419410,4195,4195,4195,4195,0
20250204,184900,5530419410,4195,4195,4195,4195,0
20250204,184800,5530419410,4195,4195,4195,4195,0
20250204,184700,5530419410,4195,4195,4195,4195,0
20250204,184600,5530419410,4195,4195,4195,4195,0
20250204,184500,5530419410,4195,4195,4195,4195,0
20250204,184400,5530419410,4195,4195,4195,4195,0
20250204,184300,5530419410,4195,4195,4195,4195,12600
20250204,184200,5530419410,4195,4195,4195,4195,0
20250204,184100,5530419410,4195,4195,4195,4195,0
20250204,184000,5530419410,4195,4195,4195,4195,0
20250204,183900,5530419410,4195,4195,4195,4195,0
20250204,183800,5530419410,4195,4195,4195,4195,0
20250204,183700,5530419410,4195,4195,4195,4195,0
20250204,183600,5530419410,4195,4195,4195,4195,0
20250204,183500,5530419410,4195,4195,4195,4195,0
20250204,183400,5530419410,4195,4195,4195,4195,0
20250204,183300,5530419410,4195,4195,4195,4195,0
20250204,183200,5530419410,4195,4195,4195,4195,0
20250204,183100,5530419410,4195,4195,4195,4195,0
20250204,183000,5530419410,4195,4195,4195,4195,0
20250204,182900,5530419410,4195,4195,4195,4195,0
20250204,182800,5530419410,4195,4195,4195,4195,0
20250204,182700,5530419410,4195,4195,4195,4195,0
20250204,182600,5530419410,4195,4195,4195,4195,0
20250204,182500,5530419410,4195,4195,4195,4195,0
20250204,182400,5530419410,4195,4195,4195,4195,0
20250204,182300,5530419410,4195,4195,4195,4195,0
20250204,182200,5530419410,4195,4195,4195,4195,0
20250204,182100,5530419410,4195,4195,4195,4195,0
20250204,182000,5530419410,4195,4195,4195,4195,0
20250204,181900,5530419410,4195,4195,4195,4195,0
20250204,181800,5530419410,4195,4195,4195,4195,0
20250204,181700,5530419410,4195,4195,4195,4195,0
20250204,181600,5530419410,4195,4195,4195,4195,0
20250204,181500,5530419410,4195,4195,4195,4195,0
20250204,181400,5530419410,4195,4195,4195,4195,0
20250204,181300,5530419410,4195,4195,4195,4195,12600
20250204,181200,5530419410,4195,4195,4195,4195,0
20250204,181100,5530419410,4195,4195,4195,4195,0
20250204,181000,5530419410,4195,4195,4195,4195,0
20250204,180900,5530419410,4195,4195,4195,4195,0
20250204,180800,5530419410,4195,4195,4195,4195,0
20250204,180700,5530419410,4195,4195,4195,4195,0
20250204,180600,5530419410,4195,4195,4195,4195,0
20250204,180500,5530419410,4195,4195,4195,4195,0
20250204,180400,5530419410,4195,4195,4195,4195,0
20250204,180300,5530419410,4195,4195,4195,4195,0
20250204,180200,5530419410,4195,4195,4195,4195,0
20250204,180100,5530419410,4195,4195,4195,4195,0
20250204,180000,5530419410,4195,4195,4195,4195,0
20250204,175900,5530419410,4195,4195,4195,4195,0
20250204,175800,5530419410,4195,4195,4195,4195,0
20250204,175700,5530419410,4195,4195,4195,4195,0
20250204,175600,5530419410,4195,4195,4195,4195,0
20250204,175500,5530419410,4195,4195,4195,4195,0
20250204,175400,5530419410,4195,4195,4195,4195,0
20250204,175300,5530419410,4195,4195,4195,4195,0
20250204,175200,5530419410,4195,4195,4195,4195,0
20250204,175100,5530419410,4195,4195,4195,4195,0
20250204,175000,5530419410,4195,4195,4195,4195,0
20250204,174900,5530419410,4195,4195,4195,4195,0
20250204,174800,5530419410,4195,4195,4195,4195,0
20250204,174700,5530419410,4195,4195,4195,4195,0
20250204,174600,5530419410,4195,4195,4195,4195,0
20250204,174500,5530419410,4195,4195,4195,4195,0
20250204,174400,5530419410,4195,4195,4195,4195,0
20250204,174300,5530419410,4195,4195,4195,4195,12600
20250204,174200,5530419410,4195,4195,4195,4195,0
20250204,174100,5530419410,4195,4195,4195,4195,0
20250204,174000,5530419410,4195,4195,4195,4195,0
20250204,173900,5530419410,4195,4195,4195,4195,0
20250204,173800,5530419410,4195,4195,4195,4195,0
20250204,173700,5530419410,4195,4195,4195,4195,0
20250204,173600,5530419410,4195,4195,4195,4195,0
20250204,173500,5530419410,4195,4195,4195,4195,0
20250204,173400,5530419410,4195,4195,4195,4195,0
20250204,173300,5530419410,4195,4195,4195,4195,0
20250204,173200,5530419410,4195,4195,4195,4195,0
20250204,173100,5530419410,4195,4195,4195,4195,0
20250204,173000,5530419410,4195,4195,4195,4195,0
20250204,172900,5530419410,4195,4195,4195,4195,0
20250204,172800,5530419410,4195,4195,4195,4195,0
20250204,172700,5530419410,4195,4195,4195,4195,0
20250204,172600,5530419410,4195,4195,4195,4195,0
20250204,172500,5530419410,4195,4195,4195,4195,0
20250204,172400,5530419410,4195,4195,4195,4195,0
20250204,172300,5530419410,4195,4195,4195,4195,0
20250204,172200,5530419410,4195,4195,4195,4195,0
20250204,172100,5530419410,4195,4195,4195,4195,0
20250204,172000,5530419410,4195,4195,4195,4195,0
20250204,171900,5530419410,4195,4195,4195,4195,0
20250204,171800,5530419410,4195,4195,4195,4195,0
20250204,171700,5530419410,4195,4195,4195,4195,0
20250204,171600,5530419410,4195,4195,4195,4195,0
20250204,171500,5530419410,4195,4195,4195,4195,0
20250204,171400,5530419410,4195,4195,4195,4195,0
20250204,171300,5530419410,4195,4195,4195,4195,12600
20250204,171200,5530419410,4195,4195,4195,4195,0
20250204,171100,5530419410,4195,4195,4195,4195,0
20250204,171000,5530419410,4195,4195,4195,4195,0
20250204,170900,5530419410,4195,4195,4195,4195,0
20250204,170800,5530419410,4195,4195,4195,4195,0
20250204,170700,5530419410,4195,4195,4195,4195,0
20250204,170600,5530419410,4195,4195,4195,4195,0
20250204,170500,5530419410,4195,4195,4195,4195,0
20250204,170400,5530419410,4195,4195,4195,4195,0
20250204,170300,5530419410,4195,4195,4195,4195,0
20250204,170200,5530419410,4195,4195,4195,4195,0
20250204,170100,5530419410,4195,4195,4195,4195,0
20250204,170000,5530419410,4195,4195,4195,4195,0
20250204,165900,5530419410,4195,4195,4195,4195,0
20250204,165800,5530419410,4195,4195,4195,4195,0
20250204,165700,5530419410,4195,4195,4195,4195,0
20250204,165600,5530419410,4195,4195,4195,4195,0
20250204,165500,5530419410,4195,4195,4195,4195,0
20250204,165400,5530419410,4195,4195,4195,4195,0
20250204,165300,5530419410,4195,4195,4195,4195,0
20250204,165200,5530419410,4195,4195,4195,4195,0
20250204,165100,5530419410,4195,4195,4195,4195,0
20250204,165000,5530419410,4195,4195,4195,4195,0
20250204,164900,5530419410,4195,4195,4195,4195,0
20250204,164800,5530419410,4195,4195,4195,4195,0
20250204,164700,5530419410,4195,4195,4195,4195,0
20250204,164600,5530419410,4195,4195,4195,4195,0
20250204,164500,5530419410,4195,4195,4195,4195,0
20250204,164400,5530419410,4195,4195,4195,4195,0
20250204,164300,5530419410,4195,4195,4195,4195,12600
20250204,164200,5530419410,4195,4195,4195,4195,0
20250204,164100,5530419410,4195,4195,4195,4195,0
20250204,164000,5530419410,4195,4195,4195,4195,0
20250204,163900,5530419410,4195,4195,4195,4195,0
20250204,163800,5530419410,4195,4195,4195,4195,0
20250204,163700,5530419410,4195,4195,4195,4195,0
20250204,163600,5530419410,4195,4195,4195,4195,0
20250204,163500,5530419410,4195,4195,4195,4195,0
20250204,163400,5530419410,4195,4195,4195,4195,0
20250204,163300,5530419410,4195,4195,4195,4195,0
20250204,163200,5530419410,4195,4195,4195,4195,0
20250204,163100,5530419410,4195,4195,4195,4195,0
20250204,163000,5530419410,4195,4195,4195,4195,0
20250204,162900,5530419410,4195,4195,4195,4195,0
20250204,162800,5530419410,4195,4195,4195,4195,0
20250204,162700,5530419410,4195,4195,4195,4195,0
20250204,162600,5530419410,4195,4195,4195,4195,0
20250204,162500,5530419410,4195,4195,4195,4195,0
20250204,162400,5530419410,4195,4195,4195,4195,0
20250204,162300,5530419410,4195,4195,4195,4195,0
20250204,162200,5530419410,4195,4195,4195,4195,0
20250204,162100,5530419410,4195,4195,4195,4195,0
20250204,162000,5530419410,4195,4195,4195,4195,0
20250204,161900,5530419410,4195,4195,4195,4195,0
20250204,161800,5530419410,4195,4195,4195,4195,0
20250204,161700,5530419410,4195,4195,4195,4195,0
20250204,161600,5530419410,4195,4195,4195,4195,0
20250204,161500,5530419410,4195,4195,4195,4195,0
20250204,161400,5530419410,4195,4195,4195,4195,0
20250204,161300,5530419410,4195,4195,4195,4195,12600
20250204,161200,5530419410,4195,4195,4195,4195,0
20250204,161100,5530419410,4195,4195,4195,4195,0
20250204,161000,5530419410,4195,4195,4195,4195,0
20250204,160900,5530419410,4195,4195,4195,4195,0
20250204,160800,5530419410,4195,4195,4195,4195,0
20250204,160700,5530419410,4195,4195,4195,4195,0
20250204,160600,5530419410,4195,4195,4195,4195,0
20250204,160500,5530419410,4195,4195,4195,4195,0
20250204,160400,5530419410,4195,4195,4195,4195,0
20250204,160300,5530419410,4195,4195,4195,4195,0
20250204,160200,5530419410,4195,4195,4195,4195,0
20250204,160100,5530419410,4195,4195,4195,4195,0
20250204,160000,5530419410,4195,4195,4195,4195,0
20250204,155900,5530419410,4195,4195,4195,4195,0
20250204,155800,5530419410,4195,4195,4195,4195,0
20250204,155700,5530419410,4195,4195,4195,4195,0
20250204,155600,5530419410,4195,4195,4195,4195,0
20250204,155500,5530419410,4195,4195,4195,4195,0
20250204,155400,5530419410,4195,4195,4195,4195,0
20250204,155300,5530419410,4195,4195,4195,4195,0
20250204,155200,5530419410,4195,4195,4195,4195,0
20250204,155100,5530419410,4195,4195,4195,4195,0
20250204,155000,5530419410,4195,4195,4195,4195,0
20250204,154900,5530419410,4195,4195,4195,4195,0
20250204,154800,5530419410,4195,4195,4195,4195,0
20250204,154700,5530419410,4195,4195,4195,4195,0
20250204,154600,5530419410,4195,4195,4195,4195,0
20250204,154500,5530419410,4195,4195,4195,4195,0
20250204,154400,5530419410,4195,4195,4195,4195,0
20250204,154300,5530419410,4195,4195,4195,4195,12600
20250204,154200,5530419410,4195,4195,4195,4195,0
20250204,154100,5530419410,4195,4195,4195,4195,0
20250204,154000,5530419410,4195,4195,4195,4195,0
20250204,153900,5530419410,4195,4195,4195,4195,0
20250204,153800,5530419410,4195,4195,4195,4195,0
20250204,153700,5530419410,4195,4195,4195,4195,0
20250204,153600,5530419410,4195,4195,4195,4195,0
20250204,153500,5530419410,4195,4195,4195,4195,0
20250204,153400,5530419410,4195,4195,4195,4195,0
20250204,153300,5530419410,4195,4195,4195,4195,0
20250204,153200,5530419410,4195,4195,4195,4195,0
20250204,153100,5530419410,4195,4195,4195,4195,0
20250204,153000,5530419410,4195,4195,4195,4195,12600
20250204,152900,5477562410,4190,4190,4190,4190,0
20250204,152800,5477562410,4190,4190,4190,4190,0
20250204,152700,5477562410,4190,4190,4190,4190,0
20250204,152600,5477562410,4190,4190,4190,4190,0
20250204,152500,5477562410,4190,4190,4190,4190,0
20250204,152400,5477562410,4190,4190,4190,4190,0
20250204,152300,5477562410,4190,4190,4190,4190,0
20250204,152200,5477562410,4190,4190,4190,4190,0
20250204,152100,5477562410,4190,4190,4190,4190,0
20250204,152000,5477562410,4190,4190,4190,4190,0
20250204,151900,5477562410,4190,4185,4190,4175,7453
20250204,151800,5446424610,4180,4180,4190,4170,9948
20250204,151700,5404877810,4190,4190,4190,4180,4137
20250204,151600,5387568975,4190,4195,4195,4185,310
20250204,151500,5386268555,4200,4205,4210,4185,11259
20250204,151400,5338972945,4205,4190,4205,4190,9192
20250204,151300,5300358210,4205,4175,4205,4170,12549
20250204,151200,5247806640,4175,4180,4180,4170,7116
20250204,151100,5218108415,4180,4180,4185,4175,3196
20250204,151000,5204746005,4170,4185,4185,4170,10050
20250204,150900,5162776810,4180,4185,4185,4180,1381
20250204,150800,5157002790,4185,4185,4190,4185,2290
20250204,150700,5147416310,4185,4185,4190,4180,10982
20250204,150600,5101462420,4190,4190,4190,4185,2945
20250204,150500,5089137460,4185,4185,4185,4185,1916
20250204,150400,5081119000,4185,4190,4190,4185,1370
20250204,150300,5075384700,4190,4185,4190,4185,4506
20250204,150200,5056523470,4185,4190,4190,4185,382
20250204,150100,5054923460,4190,4180,4190,4180,2218
20250204,150000,5045635390,4180,4190,4190,4180,2101
20250204,145900,5036849310,4180,4175,4190,4175,1952
20250204,145800,5028683600,4175,4185,4185,4175,2898
20250204,145700,5016580045,4185,4175,4185,4175,91
20250204,145600,5016199710,4175,4185,4185,4175,2364
20250204,145500,5006319410,4185,4180,4185,4175,1891
20250204,145400,4998415850,4180,4175,4180,4175,1785
20250204,145300,4990956305,4180,4180,4180,4175,1034
20250204,145200,4986639320,4175,4180,4180,4175,282
20250204,145100,4985461960,4175,4175,4175,4170,1294
20250204,145000,4980060610,4175,4180,4180,4170,9111
20250204,144900,4942016085,4180,4180,4180,4175,4568
20250204,144800,4922924705,4180,4190,4190,4180,4250
20250204,144700,4905138975,4185,4185,4190,4185,1128
20250204,144600,4900414575,4190,4190,4190,4190,1421
20250204,144500,4894460585,4190,4190,4195,4185,857
20250204,144400,4890870825,4190,4190,4195,4190,2394
20250204,144300,4880839860,4195,4185,4195,4180,887
20250204,144200,4877129590,4180,4175,4190,4175,790
20250204,144100,4873829175,4175,4190,4195,4175,1962
20250204,144000,4865611385,4185,4180,4185,4180,841
20250204,143900,4862094650,4175,4175,4180,4175,1853
20250204,143800,4854358220,4175,4180,4180,4170,791
20250204,143700,4851052690,4180,4170,4180,4165,1130
20250204,143600,4846340540,4180,4170,4180,4160,3729
20250204,143500,4830806385,4170,4175,4180,4170,523
20250204,143400,4828624240,4170,4180,4185,4170,4030
20250204,143300,4811796760,4180,4180,4185,4170,2604
20250204,143200,4800920800,4180,4175,4180,4175,620
20250204,143100,4798329500,4175,4165,4175,4160,2355
20250204,143000,4788511325,4165,4160,4165,4160,317
20250204,142900,4787192280,4165,4160,4165,4150,1846
20250204,142800,4779518960,4165,4165,4170,4165,132
20250204,142700,4778969175,4165,4165,4170,4165,1038
20250204,142600,4774644580,4165,4160,4165,4160,513
20250204,142500,4772510495,4160,4165,4165,4160,385
20250204,142400,4770908835,4165,4165,4165,4160,316
20250204,142300,4769592700,4165,4170,4170,4165,29
20250204,142200,4769471805,4160,4155,4160,4155,1582
20250204,142100,4762894220,4150,4150,4155,4150,2604
20250204,142000,4752077450,4160,4160,4160,4150,555
20250204,141900,4749771030,4160,4155,4160,4150,750
20250204,141800,4746655065,4150,4145,4150,4145,3178
20250204,141700,4733467315,4145,4155,4155,4145,3869
20250204,141600,4717412650,4155,4170,4170,4155,2006
20250204,141500,4709072475,4170,4170,4170,4160,1030
20250204,141400,4704781375,4170,4180,4180,4170,101
20250204,141300,4704360195,4180,4165,4180,4150,1782
20250204,141200,4696915915,4150,4175,4175,4150,1496
20250204,141100,4690685555,4175,4175,4175,4175,7
20250204,141000,4690656330,4175,4170,4175,4165,2897
20250204,140900,4678574625,4165,4145,4165,4140,3537
20250204,140800,4663904645,4145,4155,4155,4140,11975
20250204,140700,4614216735,4155,4175,4175,4155,8259
20250204,140600,4579849480,4185,4180,4185,4160,4339
20250204,140500,4561746140,4185,4170,4185,4170,411
20250204,140400,4560029150,4175,4175,4175,4170,58
20250204,140300,4559787005,4175,4160,4175,4155,1513
20250204,140200,4553493025,4165,4180,4185,4160,9444
20250204,140100,4514104520,4180,4180,4180,4180,836
20250204,140000,4510610040,4180,4185,4190,4180,887
20250204,135900,4506900345,4185,4190,4190,4180,6919
20250204,135800,4477977175,4190,4190,4190,4185,442
20250204,135700,4476127140,4190,4195,4195,4180,12373
20250204,135600,4424351140,4200,4195,4200,4195,106
20250204,135500,4423906405,4190,4180,4195,4180,1492
20250204,135400,4417658565,4180,4180,4205,4180,794
20250204,135300,4414339620,4180,4195,4195,4170,5788
20250204,135200,4390128845,4195,4205,4210,4195,4156
20250204,135100,4372664830,4205,4205,4205,4205,537
20250204,135000,4370406745,4205,4205,4205,4205,90
20250204,134900,4370028295,4205,4215,4215,4200,602
20250204,134800,4367496790,4215,4210,4215,4210,465
20250204,134700,4365537660,4210,4210,4220,4210,5250
20250204,134600,4343421190,4210,4195,4210,4195,1665
20250204,134500,4336432550,4195,4190,4195,4190,1980
20250204,134400,4328129005,4190,4175,4190,4175,3908
20250204,134300,4311789350,4175,4170,4175,4165,6386
20250204,134200,4285160275,4170,4180,4180,4165,3742
20250204,134100,4269553760,4180,4170,4180,4170,351
20250204,134000,4268088250,4170,4170,4180,4170,2594
20250204,133900,4257267320,4175,4180,4180,4175,2759
20250204,133800,4245745840,4180,4185,4185,4175,2971
20250204,133700,4233331025,4180,4175,4185,4175,2703
20250204,133600,4222040460,4170,4170,4180,4160,9512
20250204,133500,4182390490,4170,4190,4190,4165,4331
20250204,133400,4164304900,4190,4210,4210,4185,5798
20250204,133300,4139989640,4210,4210,4210,4205,1787
20250204,133200,4132474485,4210,4205,4210,4200,3298
20250204,133100,4118605835,4205,4205,4215,4200,1851
20250204,133000,4110828245,4200,4230,4230,4200,21800
20250204,132900,4019102405,4230,4210,4240,4210,7857
20250204,132800,3985893945,4230,4230,4235,4205,8378
20250204,132700,3950537805,4230,4245,4245,4210,5584
20250204,132600,3926934390,4245,4195,4250,4195,7328
20250204,132500,3896007180,4195,4215,4220,4190,16617
20250204,132400,3826159255,4215,4225,4225,4210,6045
20250204,132300,3800670470,4220,4225,4230,4220,6015
20250204,132200,3775243755,4225,4245,4250,4225,8418
20250204,132100,3739591600,4245,4245,4250,4235,3217
20250204,132000,3725953820,4240,4245,4250,4240,476
20250204,131900,3723934360,4250,4250,4250,4240,2295
20250204,131800,3714192270,4245,4240,4245,4230,5216
20250204,131700,3692105170,4245,4235,4245,4230,2052
20250204,131600,3683417940,4230,4250,4265,4225,8929
20250204,131500,3645602195,4250,4270,4270,4245,8047
20250204,131400,3611386435,4275,4260,4275,4255,6314
20250204,131300,3584493135,4260,4265,4270,4260,3200
20250204,131200,3570855805,4265,4275,4285,4255,10663
20250204,131100,3525376020,4270,4285,4290,4270,7923
20250204,131000,3491453560,4285,4285,4295,4280,1919
20250204,130900,3483232250,4295,4300,4300,4285,66
20250204,130800,3482949105,4300,4290,4300,4285,1032
20250204,130700,3478526845,4300,4290,4300,4285,3853
20250204,130600,3462001560,4300,4305,4305,4285,1027
20250204,130500,3457600200,4305,4290,4305,4285,2250
20250204,130400,3447953300,4290,4315,4315,4290,1685
20250204,130300,3440715800,4315,4295,4315,4295,304
20250204,130200,3439409955,4295,4295,4295,4290,1250
20250204,130100,3434045370,4300,4310,4310,4295,4461
20250204,130000,3414862675,4310,4310,4310,4305,1072
20250204,125900,3410245025,4310,4305,4310,4305,2408
20250204,125800,3399878015,4305,4320,4320,4305,600
20250204,125700,3397291750,4320,4310,4320,4310,188
20250204,125600,3396480590,4310,4315,4320,4310,864
20250204,125500,3392756715,4320,4310,4320,4310,1717
20250204,125400,3385356435,4320,4315,4320,4310,329
20250204,125300,3383936765,4320,4310,4320,4310,308
20250204,125200,3382608495,4310,4320,4320,4310,3445
20250204,125100,3367743405,4315,4320,4325,4310,895
20250204,125000,3363877795,4320,4320,4330,4310,850
20250204,124900,3360207150,4325,4335,4335,4325,560
20250204,124800,3357782485,4310,4330,4335,4310,4273
20250204,124700,3339284255,4330,4315,4330,4310,3027
20250204,124600,3326221060,4315,4310,4315,4305,1965
20250204,124500,3317747325,4310,4300,4315,4295,2326
20250204,124400,3307742690,4300,4300,4310,4295,1567
20250204,124300,3301002010,4310,4310,4315,4300,1801
20250204,124200,3293240820,4310,4305,4310,4300,2044
20250204,124100,3284437490,4310,4305,4315,4300,2632
20250204,124000,3273103840,4305,4315,4315,4305,480
20250204,123900,3271034560,4315,4305,4315,4300,1224
20250204,123800,3265757840,4305,4300,4310,4295,1263
20250204,123700,3260327705,4300,4305,4315,4295,1759
20250204,123600,3252765470,4310,4310,4310,4290,3373
20250204,123500,3238262465,4310,4305,4320,4300,5379
20250204,123400,3215079470,4305,4325,4330,4300,2783
20250204,123300,3203088210,4325,4330,4330,4310,3031
20250204,123200,3189995370,4330,4330,4340,4300,4305
20250204,123100,3171387620,4305,4310,4335,4300,2230
20250204,123000,3161773445,4300,4300,4310,4295,996
20250204,122900,3157487485,4300,4315,4315,4300,4809
20250204,122800,3136796395,4315,4305,4320,4305,1437
20250204,122700,3130593595,4305,4325,4330,4300,1401
20250204,122600,3124549055,4325,4320,4325,4305,6238
20250204,122500,3097626030,4320,4330,4340,4315,4873
20250204,122400,3076567025,4330,4330,4340,4315,7939
20250204,122300,3042208520,4315,4300,4340,4300,3863
20250204,122200,3025539755,4300,4295,4300,4285,6568
20250204,122100,2997347650,4300,4300,4305,4295,4419
20250204,122000,2978351700,4300,4295,4305,4295,3774
20250204,121900,2962125775,4295,4300,4305,4295,734
20250204,121800,2958971040,4305,4305,4310,4285,3646
20250204,121700,2943325060,4305,4315,4315,4305,2080
20250204,121600,2934364600,4310,4305,4320,4305,1227
20250204,121500,2929081750,4310,4315,4320,4310,135
20250204,121400,2928499855,4320,4325,4325,4310,455
20250204,121300,2926537910,4330,4310,4330,4310,886
20250204,121200,2922715280,4310,4310,4315,4310,176
20250204,121100,2921956700,4315,4315,4315,4305,1638
20250204,121000,2914899715,4315,4315,4320,4315,2391
20250204,120900,2904582525,4315,4325,4325,4300,500
20250204,120800,2902428645,4325,4305,4330,4300,2548
20250204,120700,2891445480,4305,4300,4315,4300,3271
20250204,120600,2877359050,4305,4270,4305,4260,3965
20250204,120500,2860417210,4255,4320,4325,4255,13159
20250204,120400,2803859855,4325,4320,4330,4320,2482
20250204,120300,2793135575,4330,4330,4330,4330,318
20250204,120200,2791758635,4330,4320,4330,4320,1745
20250204,120100,2784220195,4330,4320,4335,4310,3949
20250204,120000,2767153055,4315,4325,4330,4310,5921
20250204,115900,2741594950,4315,4320,4335,4310,4543
20250204,115800,2721994060,4320,4310,4360,4310,5635
20250204,115700,2697617335,4310,4370,4370,4300,33971
20250204,115600,2550390350,4365,4375,4380,4365,3416
20250204,115500,2535458990,4375,4385,4385,4365,7551
20250204,115400,2502457470,4375,4375,4390,4375,2690
20250204,115300,2490683490,4390,4375,4390,4375,771
20250204,115200,2487306630,4375,4380,4390,4375,468
20250204,115100,2485257305,4380,4395,4395,4375,12195
20250204,115000,2431832775,4390,4400,4400,4390,1202
20250204,114900,2426544520,4400,4390,4400,4390,641
20250204,114800,2423727275,4390,4390,4395,4385,3444
20250204,114700,2408607675,4390,4400,4400,4390,3907
20250204,114600,2391443980,4395,4405,4410,4395,2806
20250204,114500,2379101850,4405,4415,4415,4405,1021
20250204,114400,2374600535,4420,4415,4420,4410,1287
20250204,114300,2368922955,4420,4430,4430,4415,1294
20250204,114200,2363201485,4430,4415,4430,4405,741
20250204,114100,2359927230,4415,4405,4415,4400,601
20250204,114000,2357282755,4405,4400,4410,4400,40
20250204,113900,2357106555,4420,4405,4420,4405,834
20250204,113800,2353430205,4410,4400,4410,4395,1616
20250204,113700,2346325845,4395,4400,4405,4390,1216
20250204,113600,2340981445,4400,4405,4405,4390,3149
20250204,113500,2327147990,4405,4400,4405,4400,1694
20250204,113400,2319691785,4405,4405,4405,4400,222
20250204,113300,2318714805,4405,4400,4405,4400,788
20250204,113200,2315244490,4400,4405,4405,4395,1732
20250204,113100,2307630925,4400,4410,4410,4400,3083
20250204,113000,2294059660,4410,4410,4410,4405,1111
20250204,112900,2289164815,4410,4410,4410,4405,1261
20250204,112800,2283608325,4415,4410,4415,4405,788
20250204,112700,2280133040,4410,4410,4415,4410,281
20250204,112600,2278893730,4415,4415,4415,4410,1409
20250204,112500,2272674640,4415,4415,4415,4410,388
20250204,112400,2270962120,4415,4420,4420,4415,327
20250204,112300,2269517130,4415,4420,4425,4415,441
20250204,112200,2267569405,4420,4430,4430,4415,223
20250204,112100,2266584235,4430,4430,4435,4430,31
20250204,112000,2266446880,4430,4420,4430,4420,165
20250204,111900,2265717490,4415,4420,4420,4415,822
20250204,111800,2262084300,4435,4420,4435,4415,739
20250204,111700,2258820135,4435,4420,4435,4420,255
20250204,111600,2257691795,4430,4425,4435,4420,735
20250204,111500,2254440930,4425,4425,4440,4425,310
20250204,111400,2253067165,4430,4430,4430,4420,741
20250204,111300,2249790620,4430,4425,4430,4420,1821
20250204,111200,2241741505,4430,4430,4430,4420,664
20250204,111100,2238805390,4435,4425,4440,4425,273
20250204,111000,2237596905,4430,4425,4430,4425,116
20250204,110900,2237083550,4435,4430,4435,4425,640
20250204,110800,2234250250,4430,4435,4435,4430,1995
20250204,110700,2225411960,4440,4440,4440,4440,1
20250204,110600,2225407520,4445,4440,4450,4440,875
20250204,110500,2221518730,4440,4430,4440,4430,1797
20250204,110400,2213551220,4435,4435,4435,4435,90
20250204,110300,2213152070,4435,4430,4435,4430,674
20250204,110200,2210164360,4430,4430,4430,4430,57
20250204,110100,2209911850,4430,4425,4435,4420,379
20250204,110000,2208235675,4435,4425,4440,4425,501
20250204,105900,2206017180,4425,4415,4425,4410,3795
20250204,105800,2189264200,4415,4410,4415,4405,799
20250204,105700,2185744535,4405,4415,4415,4405,814
20250204,105600,2182158845,4405,4415,4415,4405,1043
20250204,105500,2177564235,4420,4420,4420,4410,955
20250204,105400,2173351730,4420,4410,4425,4410,1107
20250204,105300,2168462340,4410,4405,4410,4405,246
20250204,105200,2167378705,4405,4425,4425,4405,1473
20250204,105100,2160871630,4425,4430,4430,4420,1160
20250204,105000,2155734120,4435,4420,4435,4420,526
20250204,104900,2153409155,4420,4410,4420,4400,1260
20250204,104800,2147855660,4410,4415,4420,4410,774
20250204,104700,2144441345,4415,4415,4425,4415,8
20250204,104600,2144406010,4425,4405,4425,4390,1751
20250204,104500,2136712775,4410,4400,4410,4390,1279
20250204,104400,2131088560,4400,4410,4410,4390,4973
20250204,104300,2109218015,4410,4425,4425,4405,791
20250204,104200,2105732365,4405,4425,4425,4405,2651
20250204,104100,2094032395,4425,4410,4425,4405,634
20250204,104000,2091233930,4405,4415,4415,4400,3528
20250204,103900,2075700810,4415,4405,4425,4400,1080
20250204,103800,2070943345,4415,4430,4430,4405,4025
20250204,103700,2053167240,4430,4450,4460,4430,5427
20250204,103600,2029055465,4450,4460,4460,4450,174
20250204,103500,2028280385,4460,4455,4460,4445,858
20250204,103400,2024463485,4455,4450,4460,4440,2724
20250204,103300,2012355015,4460,4450,4460,4445,2647
20250204,103200,2000580590,4450,4460,4460,4450,1563
20250204,103100,1993617755,4460,4475,4475,4460,209
20250204,103000,1992684295,4475,4460,4475,4460,201
20250204,102900,1991786480,4470,4460,4470,4460,339
20250204,102800,1990272985,4450,4465,4470,4450,2682
20250204,102700,1978303605,4470,4475,4475,4465,55
20250204,102600,1978057925,4475,4480,4485,4460,1081
20250204,102500,1973220145,4480,4475,4480,4470,3244
20250204,102400,1958696050,4475,4455,4475,4445,6359
20250204,102300,1930325120,4440,4455,4455,4435,4953
20250204,102200,1908314210,4455,4450,4455,4450,64
20250204,102100,1908029350,4455,4445,4455,4445,1954
20250204,102000,1899334225,4440,4445,4445,4435,3560
20250204,101900,1883524405,4445,4440,4455,4430,3228
20250204,101800,1869208750,4435,4435,4450,4435,364
20250204,101700,1867594135,4435,4445,4450,4435,63
20250204,101600,1867314375,4445,4435,4445,4430,2581
20250204,101500,1855860875,4435,4440,4450,4435,241
20250204,101400,1854790570,4450,4435,4455,4435,212
20250204,101300,1853847930,4435,4445,4455,4425,3182
20250204,101200,1839688685,4430,4430,4450,4430,1137
20250204,101100,1834639770,4430,4425,4430,4420,751
20250204,101000,1831314610,4430,4425,4430,4415,2019
20250204,100900,1822380535,4430,4405,4430,4405,436
20250204,100800,1820450935,4405,4420,4420,4400,143
20250204,100700,1819820740,4425,4420,4430,4400,4246
20250204,100600,1801118545,4420,4425,4435,4400,5728
20250204,100500,1775833490,4425,4425,4430,4415,1022
20250204,100400,1771314570,4425,4410,4425,4405,1012
20250204,100300,1766853595,4410,4410,4420,4405,3058
20250204,100200,1753367710,4410,4405,4420,4405,1036
20250204,100100,1748794575,4415,4415,4415,4400,597
20250204,100000,1746163095,4415,4420,4435,4380,12171
20250204,095900,1692615715,4435,4450,4450,4425,4451
20250204,095800,1672875655,4440,4430,4450,4425,2201
20250204,095700,1663105870,4435,4440,4440,4415,1916
20250204,095600,1654631420,4430,4435,4450,4420,506
20250204,095500,1652389890,4435,4450,4450,4430,275
20250204,095400,1651171565,4450,4455,4460,4425,4579
20250204,095300,1630851155,4465,4450,4465,4450,315
20250204,095200,1629446695,4460,4450,4470,4450,481
20250204,095100,1627302410,4445,4475,4475,4445,1447
20250204,095000,1620850865,4480,4480,4495,4470,4304
20250204,094900,1601563770,4485,4450,4510,4450,9413
20250204,094800,1559346515,4455,4420,4455,4410,13062
20250204,094700,1501575930,4420,4420,4420,4410,3683
20250204,094600,1485301670,4420,4435,4440,4415,4164
20250204,094500,1466874590,4435,4435,4435,4435,48
20250204,094400,1466661710,4435,4440,4440,4430,735
20250204,094300,1463401890,4435,4440,4445,4430,1806
20250204,094200,1455389185,4440,4425,4440,4415,3970
20250204,094100,1437836100,4425,4440,4445,4415,5627
20250204,094000,1412887575,4440,4420,4445,4420,4071
20250204,093900,1394875050,4420,4415,4420,4415,871
20250204,093800,1391027555,4415,4405,4415,4405,2364
20250204,093700,1380610695,4405,4410,4420,4395,1284
20250204,093600,1374960960,4410,4395,4415,4395,7305
20250204,093500,1342777080,4395,4405,4415,4375,8692
20250204,093400,1304582595,4405,4470,4470,4400,19030
20250204,093300,1220428965,4470,4470,4480,4460,1716
20250204,093200,1212759465,4470,4455,4480,4450,1540
20250204,093100,1205888765,4455,4455,4460,4450,1470
20250204,093000,1199343755,4455,4470,4470,4455,12412
20250204,092900,1143940100,4470,4490,4490,4470,1114
20250204,092800,1138947330,4495,4475,4500,4475,1692
20250204,092700,1131348850,4475,4460,4475,4460,1852
20250204,092600,1123076755,4460,4460,4470,4460,1455
20250204,092500,1116581000,4470,4460,4470,4455,1118
20250204,092400,1111589035,4460,4445,4460,4440,4335
20250204,092300,1092323695,4460,4445,4460,4440,2119
20250204,092200,1082901010,4435,4440,4455,4425,1030
20250204,092100,1078338225,4425,4450,4475,4425,6025
20250204,092000,1051562225,4455,4490,4500,4450,6687
20250204,091900,1021700690,4495,4510,4510,4490,2161
20250204,091800,1011980070,4495,4475,4520,4470,1293
20250204,091700,1006173480,4465,4465,4490,4465,1245
20250204,091600,1000611790,4470,4480,4490,4455,5425
20250204,091500,976383845,4480,4505,4510,4460,7342
20250204,091400,943415990,4500,4505,4505,4495,2980
20250204,091300,930005890,4495,4520,4520,4495,5686
20250204,091200,904374960,4515,4540,4540,4515,5563
20250204,091100,879226850,4540,4535,4545,4530,3534
20250204,091000,863210750,4535,4540,4575,4535,6829
20250204,090900,832176905,4540,4570,4570,4540,8169
20250204,090800,795006665,4555,4545,4605,4545,22431
20250204,090700,692286625,4565,4550,4580,4545,6972
20250204,090600,660432720,4550,4555,4580,4540,9767
20250204,090500,615901695,4560,4500,4580,4485,22992
20250204,090400,511473375,4500,4530,4530,4500,11810
20250204,090300,458194135,4530,4540,4565,4530,7829
20250204,090200,422620590,4540,4520,4555,4515,14376
20250204,090100,357570630,4520,4520,4530,4470,18808
20250204,090000,272872495,4520,4470,4580,4465,59595