stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,215400,5307995900,4035,4035,4035,4035,15169
20250205,215300,5307995900,4035,4035,4035,4035,0
20250205,215200,5307995900,4035,4035,4035,4035,0
20250205,215100,5307995900,4035,4035,4035,4035,0
20250205,215000,5307995900,4035,4035,4035,4035,0
20250205,214900,5307995900,4035,4035,4035,4035,0
20250205,214800,5307995900,4035,4035,4035,4035,0
20250205,214700,5307995900,4035,4035,4035,4035,0
20250205,214600,5307995900,4035,4035,4035,4035,0
20250205,214500,5307995900,4035,4035,4035,4035,0
20250205,214400,5307995900,4035,4035,4035,4035,0
20250205,214300,5307995900,4035,4035,4035,4035,0
20250205,214200,5307995900,4035,4035,4035,4035,0
20250205,214100,5307995900,4035,4035,4035,4035,0
20250205,214000,5307995900,4035,4035,4035,4035,0
20250205,213900,5307995900,4035,4035,4035,4035,0
20250205,213800,5307995900,4035,4035,4035,4035,0
20250205,213700,5307995900,4035,4035,4035,4035,0
20250205,213600,5307995900,4035,4035,4035,4035,0
20250205,213500,5307995900,4035,4035,4035,4035,0
20250205,213400,5307995900,4035,4035,4035,4035,0
20250205,213300,5307995900,4035,4035,4035,4035,0
20250205,213200,5307995900,4035,4035,4035,4035,0
20250205,213100,5307995900,4035,4035,4035,4035,0
20250205,213000,5307995900,4035,4035,4035,4035,0
20250205,212900,5307995900,4035,4035,4035,4035,0
20250205,212800,5307995900,4035,4035,4035,4035,0
20250205,212700,5307995900,4035,4035,4035,4035,0
20250205,212600,5307995900,4035,4035,4035,4035,0
20250205,212500,5307995900,4035,4035,4035,4035,0
20250205,212400,5307995900,4035,4035,4035,4035,15169
20250205,212300,5307995900,4035,4035,4035,4035,0
20250205,212200,5307995900,4035,4035,4035,4035,0
20250205,212100,5307995900,4035,4035,4035,4035,0
20250205,212000,5307995900,4035,4035,4035,4035,0
20250205,211900,5307995900,4035,4035,4035,4035,0
20250205,211800,5307995900,4035,4035,4035,4035,0
20250205,211700,5307995900,4035,4035,4035,4035,0
20250205,211600,5307995900,4035,4035,4035,4035,0
20250205,211500,5307995900,4035,4035,4035,4035,0
20250205,211400,5307995900,4035,4035,4035,4035,0
20250205,211300,5307995900,4035,4035,4035,4035,0
20250205,211200,5307995900,4035,4035,4035,4035,0
20250205,211100,5307995900,4035,4035,4035,4035,0
20250205,211000,5307995900,4035,4035,4035,4035,0
20250205,210900,5307995900,4035,4035,4035,4035,0
20250205,210800,5307995900,4035,4035,4035,4035,0
20250205,210700,5307995900,4035,4035,4035,4035,0
20250205,210600,5307995900,4035,4035,4035,4035,0
20250205,210500,5307995900,4035,4035,4035,4035,0
20250205,210400,5307995900,4035,4035,4035,4035,0
20250205,210300,5307995900,4035,4035,4035,4035,0
20250205,210200,5307995900,4035,4035,4035,4035,0
20250205,210100,5307995900,4035,4035,4035,4035,0
20250205,210000,5307995900,4035,4035,4035,4035,0
20250205,205900,5307995900,4035,4035,4035,4035,0
20250205,205800,5307995900,4035,4035,4035,4035,0
20250205,205700,5307995900,4035,4035,4035,4035,0
20250205,205600,5307995900,4035,4035,4035,4035,0
20250205,205500,5307995900,4035,4035,4035,4035,0
20250205,205400,5307995900,4035,4035,4035,4035,15169
20250205,205300,5307995900,4035,4035,4035,4035,0
20250205,205200,5307995900,4035,4035,4035,4035,0
20250205,205100,5307995900,4035,4035,4035,4035,0
20250205,205000,5307995900,4035,4035,4035,4035,0
20250205,204900,5307995900,4035,4035,4035,4035,0
20250205,204800,5307995900,4035,4035,4035,4035,0
20250205,204700,5307995900,4035,4035,4035,4035,0
20250205,204600,5307995900,4035,4035,4035,4035,0
20250205,204500,5307995900,4035,4035,4035,4035,0
20250205,204400,5307995900,4035,4035,4035,4035,0
20250205,204300,5307995900,4035,4035,4035,4035,0
20250205,204200,5307995900,4035,4035,4035,4035,0
20250205,204100,5307995900,4035,4035,4035,4035,0
20250205,204000,5307995900,4035,4035,4035,4035,0
20250205,203900,5307995900,4035,4035,4035,4035,0
20250205,203800,5307995900,4035,4035,4035,4035,0
20250205,203700,5307995900,4035,4035,4035,4035,0
20250205,203600,5307995900,4035,4035,4035,4035,0
20250205,203500,5307995900,4035,4035,4035,4035,0
20250205,203400,5307995900,4035,4035,4035,4035,0
20250205,203300,5307995900,4035,4035,4035,4035,0
20250205,203200,5307995900,4035,4035,4035,4035,0
20250205,203100,5307995900,4035,4035,4035,4035,0
20250205,203000,5307995900,4035,4035,4035,4035,0
20250205,202900,5307995900,4035,4035,4035,4035,0
20250205,202800,5307995900,4035,4035,4035,4035,0
20250205,202700,5307995900,4035,4035,4035,4035,0
20250205,202600,5307995900,4035,4035,4035,4035,0
20250205,202500,5307995900,4035,4035,4035,4035,0
20250205,202400,5307995900,4035,4035,4035,4035,15169
20250205,202300,5307995900,4035,4035,4035,4035,0
20250205,202200,5307995900,4035,4035,4035,4035,0
20250205,202100,5307995900,4035,4035,4035,4035,0
20250205,202000,5307995900,4035,4035,4035,4035,0
20250205,201900,5307995900,4035,4035,4035,4035,0
20250205,201800,5307995900,4035,4035,4035,4035,0
20250205,201700,5307995900,4035,4035,4035,4035,0
20250205,201600,5307995900,4035,4035,4035,4035,0
20250205,201500,5307995900,4035,4035,4035,4035,0
20250205,201400,5307995900,4035,4035,4035,4035,0
20250205,201300,5307995900,4035,4035,4035,4035,0
20250205,201200,5307995900,4035,4035,4035,4035,0
20250205,201100,5307995900,4035,4035,4035,4035,0
20250205,201000,5307995900,4035,4035,4035,4035,0
20250205,200900,5307995900,4035,4035,4035,4035,0
20250205,200800,5307995900,4035,4035,4035,4035,0
20250205,200700,5307995900,4035,4035,4035,4035,0
20250205,200600,5307995900,4035,4035,4035,4035,0
20250205,200500,5307995900,4035,4035,4035,4035,0
20250205,200400,5307995900,4035,4035,4035,4035,0
20250205,200300,5307995900,4035,4035,4035,4035,0
20250205,200200,5307995900,4035,4035,4035,4035,0
20250205,200100,5307995900,4035,4035,4035,4035,0
20250205,200000,5307995900,4035,4035,4035,4035,0
20250205,195900,5307995900,4035,4035,4035,4035,0
20250205,195800,5307995900,4035,4035,4035,4035,0
20250205,195700,5307995900,4035,4035,4035,4035,0
20250205,195600,5307995900,4035,4035,4035,4035,0
20250205,195500,5307995900,4035,4035,4035,4035,0
20250205,195400,5307995900,4035,4035,4035,4035,15169
20250205,195300,5307995900,4035,4035,4035,4035,0
20250205,195200,5307995900,4035,4035,4035,4035,0
20250205,195100,5307995900,4035,4035,4035,4035,0
20250205,195000,5307995900,4035,4035,4035,4035,0
20250205,194900,5307995900,4035,4035,4035,4035,0
20250205,194800,5307995900,4035,4035,4035,4035,0
20250205,194700,5307995900,4035,4035,4035,4035,0
20250205,194600,5307995900,4035,4035,4035,4035,0
20250205,194500,5307995900,4035,4035,4035,4035,0
20250205,194400,5307995900,4035,4035,4035,4035,0
20250205,194300,5307995900,4035,4035,4035,4035,0
20250205,194200,5307995900,4035,4035,4035,4035,0
20250205,194100,5307995900,4035,4035,4035,4035,0
20250205,194000,5307995900,4035,4035,4035,4035,0
20250205,193900,5307995900,4035,4035,4035,4035,0
20250205,193800,5307995900,4035,4035,4035,4035,0
20250205,193700,5307995900,4035,4035,4035,4035,0
20250205,193600,5307995900,4035,4035,4035,4035,0
20250205,193500,5307995900,4035,4035,4035,4035,0
20250205,193400,5307995900,4035,4035,4035,4035,0
20250205,193300,5307995900,4035,4035,4035,4035,0
20250205,193200,5307995900,4035,4035,4035,4035,0
20250205,193100,5307995900,4035,4035,4035,4035,0
20250205,193000,5307995900,4035,4035,4035,4035,0
20250205,192900,5307995900,4035,4035,4035,4035,0
20250205,192800,5307995900,4035,4035,4035,4035,0
20250205,192700,5307995900,4035,4035,4035,4035,0
20250205,192600,5307995900,4035,4035,4035,4035,0
20250205,192500,5307995900,4035,4035,4035,4035,0
20250205,192400,5307995900,4035,4035,4035,4035,15169
20250205,192300,5307995900,4035,4035,4035,4035,0
20250205,192200,5307995900,4035,4035,4035,4035,0
20250205,192100,5307995900,4035,4035,4035,4035,0
20250205,192000,5307995900,4035,4035,4035,4035,0
20250205,191900,5307995900,4035,4035,4035,4035,0
20250205,191800,5307995900,4035,4035,4035,4035,0
20250205,191700,5307995900,4035,4035,4035,4035,0
20250205,191600,5307995900,4035,4035,4035,4035,0
20250205,191500,5307995900,4035,4035,4035,4035,0
20250205,191400,5307995900,4035,4035,4035,4035,0
20250205,191300,5307995900,4035,4035,4035,4035,0
20250205,191200,5307995900,4035,4035,4035,4035,0
20250205,191100,5307995900,4035,4035,4035,4035,0
20250205,191000,5307995900,4035,4035,4035,4035,0
20250205,190900,5307995900,4035,4035,4035,4035,0
20250205,190800,5307995900,4035,4035,4035,4035,0
20250205,190700,5307995900,4035,4035,4035,4035,0
20250205,190600,5307995900,4035,4035,4035,4035,0
20250205,190500,5307995900,4035,4035,4035,4035,0
20250205,190400,5307995900,4035,4035,4035,4035,0
20250205,190300,5307995900,4035,4035,4035,4035,0
20250205,190200,5307995900,4035,4035,4035,4035,0
20250205,190100,5307995900,4035,4035,4035,4035,0
20250205,190000,5307995900,4035,4035,4035,4035,0
20250205,185900,5307995900,4035,4035,4035,4035,0
20250205,185800,5307995900,4035,4035,4035,4035,0
20250205,185700,5307995900,4035,4035,4035,4035,0
20250205,185600,5307995900,4035,4035,4035,4035,0
20250205,185500,5307995900,4035,4035,4035,4035,0
20250205,185400,5307995900,4035,4035,4035,4035,15169
20250205,185300,5307995900,4035,4035,4035,4035,0
20250205,185200,5307995900,4035,4035,4035,4035,0
20250205,185100,5307995900,4035,4035,4035,4035,0
20250205,185000,5307995900,4035,4035,4035,4035,0
20250205,184900,5307995900,4035,4035,4035,4035,0
20250205,184800,5307995900,4035,4035,4035,4035,0
20250205,184700,5307995900,4035,4035,4035,4035,0
20250205,184600,5307995900,4035,4035,4035,4035,0
20250205,184500,5307995900,4035,4035,4035,4035,0
20250205,184400,5307995900,4035,4035,4035,4035,0
20250205,184300,5307995900,4035,4035,4035,4035,0
20250205,184200,5307995900,4035,4035,4035,4035,0
20250205,184100,5307995900,4035,4035,4035,4035,0
20250205,184000,5307995900,4035,4035,4035,4035,0
20250205,183900,5307995900,4035,4035,4035,4035,0
20250205,183800,5307995900,4035,4035,4035,4035,0
20250205,183700,5307995900,4035,4035,4035,4035,0
20250205,183600,5307995900,4035,4035,4035,4035,0
20250205,183500,5307995900,4035,4035,4035,4035,0
20250205,183400,5307995900,4035,4035,4035,4035,0
20250205,183300,5307995900,4035,4035,4035,4035,0
20250205,183200,5307995900,4035,4035,4035,4035,0
20250205,183100,5307995900,4035,4035,4035,4035,0
20250205,183000,5307995900,4035,4035,4035,4035,0
20250205,182900,5307995900,4035,4035,4035,4035,0
20250205,182800,5307995900,4035,4035,4035,4035,0
20250205,182700,5307995900,4035,4035,4035,4035,0
20250205,182600,5307995900,4035,4035,4035,4035,0
20250205,182500,5307995900,4035,4035,4035,4035,0
20250205,182400,5307995900,4035,4035,4035,4035,15169
20250205,182300,5307995900,4035,4035,4035,4035,0
20250205,182200,5307995900,4035,4035,4035,4035,0
20250205,182100,5307995900,4035,4035,4035,4035,0
20250205,182000,5307995900,4035,4035,4035,4035,0
20250205,181900,5307995900,4035,4035,4035,4035,0
20250205,181800,5307995900,4035,4035,4035,4035,0
20250205,181700,5307995900,4035,4035,4035,4035,0
20250205,181600,5307995900,4035,4035,4035,4035,0
20250205,181500,5307995900,4035,4035,4035,4035,0
20250205,181400,5307995900,4035,4035,4035,4035,0
20250205,181300,5307995900,4035,4035,4035,4035,0
20250205,181200,5307995900,4035,4035,4035,4035,0
20250205,181100,5307995900,4035,4035,4035,4035,0
20250205,181000,5307995900,4035,4035,4035,4035,0
20250205,180900,5307995900,4035,4035,4035,4035,0
20250205,180800,5307995900,4035,4035,4035,4035,0
20250205,180700,5307995900,4035,4035,4035,4035,0
20250205,180600,5307995900,4035,4035,4035,4035,0
20250205,180500,5307995900,4035,4035,4035,4035,0
20250205,180400,5307995900,4035,4035,4035,4035,0
20250205,180300,5307995900,4035,4035,4035,4035,0
20250205,180200,5307995900,4035,4035,4035,4035,0
20250205,180100,5307995900,4035,4035,4035,4035,0
20250205,180000,5307995900,4035,4035,4035,4035,0
20250205,175900,5307995900,4035,4035,4035,4035,0
20250205,175800,5307995900,4035,4035,4035,4035,0
20250205,175700,5307995900,4035,4035,4035,4035,0
20250205,175600,5307995900,4035,4035,4035,4035,0
20250205,175500,5307995900,4035,4035,4035,4035,0
20250205,175400,5307995900,4035,4035,4035,4035,15169
20250205,175300,5307995900,4035,4035,4035,4035,0
20250205,175200,5307995900,4035,4035,4035,4035,0
20250205,175100,5307995900,4035,4035,4035,4035,0
20250205,175000,5307995900,4035,4035,4035,4035,0
20250205,174900,5307995900,4035,4035,4035,4035,0
20250205,174800,5307995900,4035,4035,4035,4035,0
20250205,174700,5307995900,4035,4035,4035,4035,0
20250205,174600,5307995900,4035,4035,4035,4035,0
20250205,174500,5307995900,4035,4035,4035,4035,0
20250205,174400,5307995900,4035,4035,4035,4035,0
20250205,174300,5307995900,4035,4035,4035,4035,0
20250205,174200,5307995900,4035,4035,4035,4035,0
20250205,174100,5307995900,4035,4035,4035,4035,0
20250205,174000,5307995900,4035,4035,4035,4035,0
20250205,173900,5307995900,4035,4035,4035,4035,0
20250205,173800,5307995900,4035,4035,4035,4035,0
20250205,173700,5307995900,4035,4035,4035,4035,0
20250205,173600,5307995900,4035,4035,4035,4035,0
20250205,173500,5307995900,4035,4035,4035,4035,0
20250205,173400,5307995900,4035,4035,4035,4035,0
20250205,173300,5307995900,4035,4035,4035,4035,0
20250205,173200,5307995900,4035,4035,4035,4035,0
20250205,173100,5307995900,4035,4035,4035,4035,0
20250205,173000,5307995900,4035,4035,4035,4035,0
20250205,172900,5307995900,4035,4035,4035,4035,0
20250205,172800,5307995900,4035,4035,4035,4035,0
20250205,172700,5307995900,4035,4035,4035,4035,0
20250205,172600,5307995900,4035,4035,4035,4035,0
20250205,172500,5307995900,4035,4035,4035,4035,0
20250205,172400,5307995900,4035,4035,4035,4035,15169
20250205,172300,5307995900,4035,4035,4035,4035,0
20250205,172200,5307995900,4035,4035,4035,4035,0
20250205,172100,5307995900,4035,4035,4035,4035,0
20250205,172000,5307995900,4035,4035,4035,4035,0
20250205,171900,5307995900,4035,4035,4035,4035,0
20250205,171800,5307995900,4035,4035,4035,4035,0
20250205,171700,5307995900,4035,4035,4035,4035,0
20250205,171600,5307995900,4035,4035,4035,4035,0
20250205,171500,5307995900,4035,4035,4035,4035,0
20250205,171400,5307995900,4035,4035,4035,4035,0
20250205,171300,5307995900,4035,4035,4035,4035,0
20250205,171200,5307995900,4035,4035,4035,4035,0
20250205,171100,5307995900,4035,4035,4035,4035,0
20250205,171000,5307995900,4035,4035,4035,4035,0
20250205,170900,5307995900,4035,4035,4035,4035,0
20250205,170800,5307995900,4035,4035,4035,4035,0
20250205,170700,5307995900,4035,4035,4035,4035,0
20250205,170600,5307995900,4035,4035,4035,4035,0
20250205,170500,5307995900,4035,4035,4035,4035,0
20250205,170400,5307995900,4035,4035,4035,4035,0
20250205,170300,5307995900,4035,4035,4035,4035,0
20250205,170200,5307995900,4035,4035,4035,4035,0
20250205,170100,5307995900,4035,4035,4035,4035,0
20250205,170000,5307995900,4035,4035,4035,4035,0
20250205,165900,5307995900,4035,4035,4035,4035,0
20250205,165800,5307995900,4035,4035,4035,4035,0
20250205,165700,5307995900,4035,4035,4035,4035,0
20250205,165600,5307995900,4035,4035,4035,4035,0
20250205,165500,5307995900,4035,4035,4035,4035,0
20250205,165400,5307995900,4035,4035,4035,4035,15169
20250205,165300,5307995900,4035,4035,4035,4035,0
20250205,165200,5307995900,4035,4035,4035,4035,0
20250205,165100,5307995900,4035,4035,4035,4035,0
20250205,165000,5307995900,4035,4035,4035,4035,0
20250205,164900,5307995900,4035,4035,4035,4035,0
20250205,164800,5307995900,4035,4035,4035,4035,0
20250205,164700,5307995900,4035,4035,4035,4035,0
20250205,164600,5307995900,4035,4035,4035,4035,0
20250205,164500,5307995900,4035,4035,4035,4035,0
20250205,164400,5307995900,4035,4035,4035,4035,0
20250205,164300,5307995900,4035,4035,4035,4035,0
20250205,164200,5307995900,4035,4035,4035,4035,0
20250205,164100,5307995900,4035,4035,4035,4035,0
20250205,164000,5307995900,4035,4035,4035,4035,0
20250205,163900,5307995900,4035,4035,4035,4035,0
20250205,163800,5307995900,4035,4035,4035,4035,0
20250205,163700,5307995900,4035,4035,4035,4035,0
20250205,163600,5307995900,4035,4035,4035,4035,0
20250205,163500,5307995900,4035,4035,4035,4035,0
20250205,163400,5307995900,4035,4035,4035,4035,0
20250205,163300,5307995900,4035,4035,4035,4035,0
20250205,163200,5307995900,4035,4035,4035,4035,0
20250205,163100,5307995900,4035,4035,4035,4035,0
20250205,163000,5307995900,4035,4035,4035,4035,0
20250205,162900,5307995900,4035,4035,4035,4035,0
20250205,162800,5307995900,4035,4035,4035,4035,0
20250205,162700,5307995900,4035,4035,4035,4035,0
20250205,162600,5307995900,4035,4035,4035,4035,0
20250205,162500,5307995900,4035,4035,4035,4035,0
20250205,162400,5307995900,4035,4035,4035,4035,15169
20250205,162300,5307995900,4035,4035,4035,4035,0
20250205,162200,5307995900,4035,4035,4035,4035,0
20250205,162100,5307995900,4035,4035,4035,4035,0
20250205,162000,5307995900,4035,4035,4035,4035,0
20250205,161900,5307995900,4035,4035,4035,4035,0
20250205,161800,5307995900,4035,4035,4035,4035,0
20250205,161700,5307995900,4035,4035,4035,4035,0
20250205,161600,5307995900,4035,4035,4035,4035,0
20250205,161500,5307995900,4035,4035,4035,4035,0
20250205,161400,5307995900,4035,4035,4035,4035,0
20250205,161300,5307995900,4035,4035,4035,4035,0
20250205,161200,5307995900,4035,4035,4035,4035,0
20250205,161100,5307995900,4035,4035,4035,4035,0
20250205,161000,5307995900,4035,4035,4035,4035,0
20250205,160900,5307995900,4035,4035,4035,4035,0
20250205,160800,5307995900,4035,4035,4035,4035,0
20250205,160700,5307995900,4035,4035,4035,4035,0
20250205,160600,5307995900,4035,4035,4035,4035,0
20250205,160500,5307995900,4035,4035,4035,4035,0
20250205,160400,5307995900,4035,4035,4035,4035,0
20250205,160300,5307995900,4035,4035,4035,4035,0
20250205,160200,5307995900,4035,4035,4035,4035,0
20250205,160100,5307995900,4035,4035,4035,4035,0
20250205,160000,5307995900,4035,4035,4035,4035,0
20250205,155900,5307995900,4035,4035,4035,4035,0
20250205,155800,5307995900,4035,4035,4035,4035,0
20250205,155700,5307995900,4035,4035,4035,4035,0
20250205,155600,5307995900,4035,4035,4035,4035,0
20250205,155500,5307995900,4035,4035,4035,4035,0
20250205,155400,5307995900,4035,4035,4035,4035,15169
20250205,155300,5307995900,4035,4035,4035,4035,0
20250205,155200,5307995900,4035,4035,4035,4035,0
20250205,155100,5307995900,4035,4035,4035,4035,0
20250205,155000,5307995900,4035,4035,4035,4035,0
20250205,154900,5307995900,4035,4035,4035,4035,0
20250205,154800,5307995900,4035,4035,4035,4035,0
20250205,154700,5307995900,4035,4035,4035,4035,0
20250205,154600,5307995900,4035,4035,4035,4035,0
20250205,154500,5307995900,4035,4035,4035,4035,0
20250205,154400,5307995900,4035,4035,4035,4035,0
20250205,154300,5307995900,4035,4035,4035,4035,0
20250205,154200,5307995900,4035,4035,4035,4035,0
20250205,154100,5307995900,4035,4035,4035,4035,0
20250205,154000,5307995900,4035,4035,4035,4035,0
20250205,153900,5307995900,4035,4035,4035,4035,0
20250205,153800,5307995900,4035,4035,4035,4035,0
20250205,153700,5307995900,4035,4035,4035,4035,0
20250205,153600,5307995900,4035,4035,4035,4035,0
20250205,153500,5307995900,4035,4035,4035,4035,0
20250205,153400,5307995900,4035,4035,4035,4035,0
20250205,153300,5307995900,4035,4035,4035,4035,0
20250205,153200,5307995900,4035,4035,4035,4035,0
20250205,153100,5307995900,4035,4035,4035,4035,0
20250205,153000,5307995900,4035,4035,4035,4035,15169
20250205,152900,5246788985,4055,4055,4055,4055,0
20250205,152800,5246788985,4055,4055,4055,4055,0
20250205,152700,5246788985,4055,4055,4055,4055,0
20250205,152600,5246788985,4055,4055,4055,4055,0
20250205,152500,5246788985,4055,4055,4055,4055,0
20250205,152400,5246788985,4055,4055,4055,4055,0
20250205,152300,5246788985,4055,4055,4055,4055,0
20250205,152200,5246788985,4055,4055,4055,4055,0
20250205,152100,5246788985,4055,4055,4055,4055,0
20250205,152000,5246788985,4055,4055,4055,4055,0
20250205,151900,5246788985,4055,4055,4055,4050,2011
20250205,151800,5238640075,4050,4060,4060,4050,1357
20250205,151700,5233141375,4060,4055,4060,4055,1366
20250205,151600,5227595965,4055,4040,4060,4040,1774
20250205,151500,5220403300,4050,4030,4050,4030,1942
20250205,151400,5212548605,4030,4040,4050,4030,3518
20250205,151300,5198362125,4035,4045,4050,4035,2737
20250205,151200,5187313055,4035,4040,4040,4035,1029
20250205,151100,5183158400,4050,4050,4050,4030,6462
20250205,151000,5157082080,4050,4040,4050,4040,1358
20250205,150900,5151594225,4040,4040,4045,4040,868
20250205,150800,5148086915,4040,4035,4040,4035,2531
20250205,150700,5137874285,4040,4040,4040,4035,1029
20250205,150600,5133721745,4040,4040,4045,4035,2226
20250205,150500,5124728670,4040,4045,4050,4040,4808
20250205,150400,5105301350,4040,4045,4055,4040,1361
20250205,150300,5099800205,4055,4055,4060,4040,3123
20250205,150200,5087140755,4045,4045,4055,4040,2155
20250205,150100,5078424555,4055,4055,4055,4040,1291
20250205,150000,5073196935,4055,4050,4065,4050,3885
20250205,145900,5057437310,4055,4050,4055,4040,3993
20250205,145800,5041269125,4050,4035,4050,4030,1557
20250205,145700,5034982210,4035,4030,4060,4020,5941
20250205,145600,5011053405,4030,4065,4065,4025,20126
20250205,145500,4929681410,4065,4070,4070,4050,25328
20250205,145400,4826933845,4070,4070,4070,4065,2526
20250205,145300,4816657625,4070,4070,4070,4065,2132
20250205,145200,4807990615,4070,4075,4080,4070,669
20250205,145100,4805265185,4075,4065,4080,4065,2232
20250205,145000,4796189685,4085,4085,4090,4065,12742
20250205,144900,4744256195,4085,4090,4090,4085,148
20250205,144800,4743651365,4090,4090,4095,4080,2427
20250205,144700,4733746000,4095,4090,4095,4090,837
20250205,144600,4730322625,4090,4080,4090,4080,1407
20250205,144500,4724581740,4085,4085,4085,4080,1405
20250205,144400,4718844560,4085,4095,4095,4085,1816
20250205,144300,4711422485,4090,4085,4090,4080,2937
20250205,144200,4699433845,4090,4090,4090,4085,229
20250205,144100,4698497320,4085,4085,4095,4085,247
20250205,144000,4697487285,4085,4090,4095,4085,748
20250205,143900,4694430180,4095,4085,4095,4085,421
20250205,143800,4692710355,4085,4090,4090,4080,4397
20250205,143700,4674753270,4090,4100,4100,4090,137
20250205,143600,4674192320,4100,4100,4100,4100,0
20250205,143500,4674192320,4100,4090,4100,4090,793
20250205,143400,4670944785,4100,4100,4100,4090,2078
20250205,143300,4662425045,4090,4100,4100,4090,1033
20250205,143200,4658199995,4090,4110,4110,4090,3207
20250205,143100,4645071650,4100,4100,4110,4100,307
20250205,143000,4643811900,4100,4110,4110,4100,4
20250205,142900,4643795470,4105,4105,4110,4100,1098
20250205,142800,4639288240,4100,4100,4105,4100,1145
20250205,142700,4634593175,4100,4095,4100,4095,72
20250205,142600,4634298305,4095,4095,4095,4095,2445
20250205,142500,4624286030,4095,4100,4105,4095,184
20250205,142400,4623531680,4100,4100,4105,4100,580
20250205,142300,4621153670,4100,4105,4105,4100,107
20250205,142200,4620714510,4105,4100,4105,4095,642
20250205,142100,4618085050,4100,4100,4100,4100,58
20250205,142000,4617847250,4100,4100,4110,4100,153
20250205,141900,4617219755,4100,4100,4100,4100,460
20250205,141800,4615333755,4100,4100,4100,4100,93
20250205,141700,4614952455,4100,4100,4100,4100,7
20250205,141600,4614923755,4095,4100,4100,4095,357
20250205,141500,4613461350,4100,4105,4105,4100,77
20250205,141400,4613145475,4110,4110,4110,4110,279
20250205,141300,4611998785,4110,4110,4110,4100,808
20250205,141200,4608685450,4100,4100,4110,4095,662
20250205,141100,4605972775,4100,4100,4100,4100,86
20250205,141000,4605620175,4100,4095,4100,4095,181
20250205,140900,4604878530,4095,4095,4095,4095,213
20250205,140800,4604006295,4095,4100,4100,4095,1908
20250205,140700,4596192485,4100,4100,4105,4095,1069
20250205,140600,4591809600,4100,4100,4105,4100,483
20250205,140500,4589828805,4100,4095,4100,4095,316
20250205,140400,4588534135,4110,4110,4110,4110,96
20250205,140300,4588139575,4105,4105,4105,4090,1504
20250205,140200,4581978670,4110,4105,4110,4105,88
20250205,140100,4581617395,4105,4100,4110,4100,1148
20250205,140000,4576904525,4100,4100,4100,4090,319
20250205,135900,4575599575,4105,4105,4105,4100,102
20250205,135800,4575180880,4100,4100,4100,4100,507
20250205,135700,4573102180,4100,4100,4100,4100,128
20250205,135600,4572577380,4095,4090,4095,4090,970
20250205,135500,4568609505,4090,4100,4100,4090,2625
20250205,135400,4557868295,4100,4110,4110,4100,860
20250205,135300,4554340800,4110,4105,4110,4105,58
20250205,135200,4554102685,4105,4105,4105,4105,5
20250205,135100,4554082160,4105,4105,4105,4105,25
20250205,135000,4553979535,4110,4110,4115,4110,244
20250205,134900,4552976615,4115,4115,4115,4115,220
20250205,134800,4552071315,4115,4110,4115,4110,397
20250205,134700,4550438665,4090,4115,4115,4090,398
20250205,134600,4548809455,4115,4100,4115,4100,2313
20250205,134500,4539317150,4100,4090,4100,4090,2092
20250205,134400,4530744575,4090,4090,4095,4090,1913
20250205,134300,4522919585,4090,4095,4095,4090,13
20250205,134200,4522866355,4095,4100,4100,4090,287
20250205,134100,4521690875,4100,4095,4100,4090,8318
20250205,134000,4487659605,4100,4100,4100,4100,524
20250205,133900,4485511205,4100,4100,4100,4100,50
20250205,133800,4485306205,4100,4100,4100,4100,477
20250205,133700,4483350505,4100,4115,4115,4100,5368
20250205,133600,4461336465,4115,4110,4115,4110,330
20250205,133500,4459979940,4115,4110,4115,4110,444
20250205,133400,4458153810,4110,4105,4110,4105,343
20250205,133300,4456745720,4115,4105,4115,4105,5
20250205,133200,4456725185,4115,4115,4115,4115,2
20250205,133100,4456716955,4115,4105,4115,4105,2
20250205,133000,4456708735,4105,4105,4105,4105,83
20250205,132900,4456368020,4115,4115,4115,4115,0
20250205,132800,4456368020,4115,4115,4115,4100,443
20250205,132700,4454545090,4115,4115,4115,4100,3569
20250205,132600,4439891255,4115,4110,4115,4110,146
20250205,132500,4439291190,4110,4110,4110,4110,103
20250205,132400,4438867860,4120,4110,4120,4110,98
20250205,132300,4438465070,4110,4110,4110,4110,34
20250205,132200,4438325330,4120,4120,4120,4100,194
20250205,132100,4437529490,4100,4115,4115,4100,944
20250205,132000,4433651915,4110,4110,4110,4110,84
20250205,131900,4433306675,4115,4115,4115,4110,329
20250205,131800,4431953705,4115,4115,4115,4115,0
20250205,131700,4431953705,4115,4110,4115,4110,84
20250205,131600,4431608455,4115,4110,4115,4110,187
20250205,131500,4430839875,4110,4100,4110,4100,157
20250205,131400,4430195995,4090,4105,4110,4090,3441
20250205,131300,4416106615,4110,4115,4115,4095,639
20250205,131200,4413484910,4115,4095,4115,4095,313
20250205,131100,4412203130,4095,4105,4120,4095,2490
20250205,131000,4401992360,4125,4125,4125,4105,443
20250205,130900,4400172845,4125,4125,4125,4125,20
20250205,130800,4400090345,4125,4125,4130,4125,530
20250205,130700,4397904085,4125,4125,4125,4125,166
20250205,130600,4397219335,4130,4130,4135,4125,1201
20250205,130500,4392265125,4130,4135,4135,4130,8
20250205,130400,4392232050,4135,4135,4135,4135,3
20250205,130300,4392219645,4130,4135,4135,4130,290
20250205,130200,4391021895,4140,4135,4140,4130,2244
20250205,130100,4381750410,4135,4135,4140,4135,295
20250205,130000,4380529290,4130,4135,4140,4130,278
20250205,125900,4379380250,4135,4140,4140,4135,265
20250205,125800,4378284320,4140,4135,4140,4135,664
20250205,125700,4375535375,4140,4140,4140,4130,1077
20250205,125600,4371080475,4135,4135,4140,4130,706
20250205,125500,4368161455,4135,4135,4135,4135,212
20250205,125400,4367284835,4135,4135,4140,4135,451
20250205,125300,4365418795,4135,4125,4135,4115,787
20250205,125200,4362169010,4125,4125,4125,4125,49
20250205,125100,4361966885,4115,4115,4115,4100,1562
20250205,125000,4355540005,4115,4105,4115,4095,1970
20250205,124900,4347464440,4105,4105,4110,4100,81
20250205,124800,4347131825,4110,4110,4110,4110,23
20250205,124700,4347037295,4110,4105,4110,4095,3737
20250205,124600,4331710610,4105,4105,4105,4100,152
20250205,124500,4331087315,4100,4105,4105,4100,372
20250205,124400,4329561515,4100,4105,4105,4100,145
20250205,124300,4328966990,4100,4105,4110,4100,28
20250205,124200,4328852030,4105,4100,4105,4095,922
20250205,124100,4325073735,4100,4105,4110,4095,2536
20250205,124000,4314671905,4105,4110,4110,4105,768
20250205,123900,4311518475,4110,4110,4110,4110,598
20250205,123800,4309060695,4120,4120,4120,4120,2
20250205,123700,4309052455,4120,4115,4120,4110,1095
20250205,123600,4304551475,4120,4125,4125,4120,4
20250205,123500,4304534990,4120,4120,4125,4120,520
20250205,123400,4302392580,4120,4115,4120,4115,107
20250205,123300,4301952265,4115,4115,4115,4115,874
20250205,123200,4298355755,4110,4115,4115,4110,618
20250205,123100,4295815745,4115,4110,4115,4110,28
20250205,123000,4295700530,4110,4120,4120,4110,228
20250205,122900,4294761840,4120,4115,4120,4115,144
20250205,122800,4294168970,4120,4120,4120,4120,1
20250205,122700,4294164850,4120,4115,4120,4115,2788
20250205,122600,4282681520,4115,4105,4115,4105,11
20250205,122500,4282636345,4105,4110,4110,4100,4064
20250205,122400,4265955925,4110,4110,4115,4110,421
20250205,122300,4264225555,4110,4110,4110,4110,41
20250205,122200,4264057045,4110,4115,4115,4110,159
20250205,122100,4263403300,4115,4115,4120,4115,22
20250205,122000,4263312690,4100,4125,4125,4100,3856
20250205,121900,4247495960,4120,4120,4120,4105,4277
20250205,121800,4229911505,4120,4125,4125,4115,4620
20250205,121700,4210872530,4125,4125,4125,4125,973
20250205,121600,4206858905,4135,4135,4135,4135,13
20250205,121500,4206805150,4135,4135,4140,4135,90
20250205,121400,4206432835,4140,4125,4140,4125,6
20250205,121300,4206408070,4140,4140,4140,4140,0
20250205,121200,4206408070,4140,4135,4140,4120,1665
20250205,121100,4199539415,4135,4140,4140,4130,254
20250205,121000,4198490380,4145,4145,4145,4130,14
20250205,120900,4198432500,4150,4125,4150,4125,108
20250205,120800,4197986945,4130,4125,4130,4120,3444
20250205,120700,4183780530,4125,4120,4125,4120,102
20250205,120600,4183360280,4125,4125,4125,4125,12
20250205,120500,4183310780,4125,4120,4125,4120,133
20250205,120400,4182762570,4125,4125,4125,4125,479
20250205,120300,4180786695,4125,4120,4125,4120,699
20250205,120200,4177906710,4125,4115,4125,4115,181
20250205,120100,4177161280,4120,4125,4125,4120,455
20250205,120000,4175285955,4125,4130,4130,4120,1321
20250205,115900,4169839735,4130,4150,4150,4125,4387
20250205,115800,4151721295,4150,4135,4150,4130,261
20250205,115700,4150642465,4135,4135,4135,4135,496
20250205,115600,4148591505,4145,4135,4145,4135,226
20250205,115500,4147656985,4145,4135,4155,4130,4373
20250205,115400,4129594800,4135,4135,4155,4130,2503
20250205,115300,4119245285,4135,4155,4155,4135,3552
20250205,115200,4104539580,4150,4155,4155,4150,723
20250205,115100,4101538740,4150,4150,4150,4150,493
20250205,115000,4099492790,4150,4150,4150,4150,977
20250205,114900,4095438240,4150,4155,4155,4150,381
20250205,114800,4093857015,4160,4155,4160,4155,1139
20250205,114700,4089124265,4155,4155,4155,4150,203
20250205,114600,4088281215,4155,4155,4155,4150,854
20250205,114500,4084732980,4155,4155,4155,4155,0
20250205,114400,4084732980,4155,4155,4155,4150,404
20250205,114300,4083056365,4155,4150,4155,4150,396
20250205,114200,4081412950,4150,4155,4155,4145,10
20250205,114100,4081371435,4155,4150,4155,4150,130
20250205,114000,4080831925,4155,4145,4155,4145,116
20250205,113900,4080351095,4145,4155,4155,4145,85
20250205,113800,4079998125,4155,4150,4155,4150,345
20250205,113700,4078565165,4155,4160,4160,4150,407
20250205,113600,4076876100,4155,4150,4155,4150,773
20250205,113500,4073664290,4145,4145,4145,4145,200
20250205,113400,4072835290,4145,4145,4145,4145,83
20250205,113300,4072491255,4155,4155,4155,4155,6
20250205,113200,4072466325,4155,4140,4155,4140,845
20250205,113100,4068968010,4145,4155,4155,4145,708
20250205,113000,4066033340,4150,4155,4155,4150,355
20250205,112900,4064559505,4160,4160,4160,4160,1
20250205,112800,4064555345,4160,4160,4160,4160,70
20250205,112700,4064264145,4155,4160,4165,4155,116
20250205,112600,4063782080,4155,4150,4155,4150,259
20250205,112500,4062705975,4155,4155,4155,4155,2
20250205,112400,4062697665,4155,4150,4155,4150,2
20250205,112300,4062689360,4150,4150,4150,4150,82
20250205,112200,4062349060,4155,4145,4155,4145,587
20250205,112100,4059915695,4155,4155,4155,4145,117
20250205,112000,4059430620,4155,4170,4170,4150,558
20250205,111900,4057111575,4170,4170,4170,4170,17
20250205,111800,4057040685,4170,4160,4170,4160,577
20250205,111700,4054635335,4160,4160,4165,4155,1264
20250205,111600,4049376240,4165,4155,4165,4155,40
20250205,111500,4049209800,4155,4145,4155,4145,256
20250205,111400,4048148560,4145,4145,4150,4145,1384
20250205,111300,4042411705,4150,4155,4155,4150,237
20250205,111200,4041427255,4155,4155,4155,4150,346
20250205,111100,4039991330,4155,4150,4165,4150,780
20250205,111000,4036753795,4150,4150,4150,4150,20
20250205,110900,4036670795,4150,4165,4165,4150,25
20250205,110800,4036566730,4165,4165,4165,4150,43
20250205,110700,4036388135,4165,4155,4165,4155,104
20250205,110600,4035955455,4155,4165,4165,4150,37
20250205,110500,4035801620,4165,4160,4165,4155,209
20250205,110400,4034932205,4160,4160,4160,4150,643
20250205,110300,4032262295,4160,4155,4160,4155,70
20250205,110200,4031971395,4155,4155,4165,4155,183
20250205,110100,4031210980,4155,4150,4155,4145,159
20250205,110000,4030551155,4155,4155,4155,4145,1561
20250205,105900,4024074345,4155,4155,4155,4150,528
20250205,105800,4021880920,4155,4155,4155,4150,2097
20250205,105700,4013177855,4155,4160,4160,4150,189
20250205,105600,4012392685,4160,4165,4165,4155,168
20250205,105500,4011694400,4165,4165,4165,4160,97
20250205,105400,4011290430,4165,4175,4175,4165,504
20250205,105300,4009188395,4175,4165,4175,4160,677
20250205,105200,4006365675,4170,4170,4170,4150,2462
20250205,105100,3996126975,4155,4180,4185,4155,3717
20250205,105000,3980661190,4180,4175,4180,4175,217
20250205,104900,3979754780,4160,4175,4175,4160,804
20250205,104800,3976404480,4180,4180,4180,4180,18
20250205,104700,3976329240,4180,4185,4185,4180,18
20250205,104600,3976253955,4180,4185,4185,4180,84
20250205,104500,3975902425,4195,4195,4195,4195,0
20250205,104400,3975902425,4195,4180,4195,4160,1915
20250205,104300,3967921595,4185,4195,4195,4180,1017
20250205,104200,3963669140,4190,4190,4200,4185,349
20250205,104100,3962208390,4205,4200,4205,4195,581
20250205,104000,3959768970,4200,4190,4200,4190,102
20250205,103900,3959340580,4185,4200,4210,4185,2497
20250205,103800,3948865780,4200,4200,4205,4200,106
20250205,103700,3948420570,4200,4200,4200,4195,350
20250205,103600,3946951270,4195,4215,4215,4195,601
20250205,103500,3944427050,4215,4210,4220,4210,3465
20250205,103400,3929825000,4215,4215,4220,4195,6685
20250205,103300,3901668415,4215,4195,4215,4195,3993
20250205,103200,3884850475,4200,4220,4220,4195,3252
20250205,103100,3871164260,4225,4200,4225,4200,8580
20250205,103000,3835000615,4205,4175,4205,4175,10884
20250205,102900,3789400985,4170,4140,4170,4140,1688
20250205,102800,3782392865,4140,4145,4150,4140,307
20250205,102700,3781120265,4145,4145,4145,4145,46
20250205,102600,3780929595,4145,4140,4145,4140,640
20250205,102500,3778278980,4140,4150,4150,4140,981
20250205,102400,3774210060,4150,4145,4150,4145,862
20250205,102300,3770633040,4130,4145,4145,4130,1472
20250205,102200,3764535305,4145,4135,4150,4130,273
20250205,102100,3763406325,4140,4150,4150,4140,245
20250205,102000,3762391855,4140,4140,4140,4130,2833
20250205,101900,3750671495,4155,4140,4155,4140,1869
20250205,101800,3742925905,4140,4145,4145,4135,187
20250205,101700,3742152635,4150,4150,4150,4130,894
20250205,101600,3738447175,4150,4145,4155,4140,1655
20250205,101500,3731578035,4145,4130,4145,4130,4205
20250205,101400,3714183000,4125,4120,4125,4120,868
20250205,101300,3710603870,4115,4115,4120,4110,1879
20250205,101200,3702875490,4115,4115,4120,4110,2111
20250205,101100,3694191095,4115,4120,4120,4115,1452
20250205,101000,3688215590,4120,4120,4120,4115,221
20250205,100900,3687305605,4115,4120,4120,4110,2943
20250205,100800,3675195560,4115,4115,4120,4110,2294
20250205,100700,3665757830,4115,4120,4120,4115,335
20250205,100600,3664379280,4115,4120,4120,4115,827
20250205,100500,3660976020,4120,4115,4120,4115,685
20250205,100400,3658153845,4115,4120,4120,4110,3316
20250205,100300,3644522920,4120,4115,4120,4110,2303
20250205,100200,3635047745,4115,4120,4125,4110,3260
20250205,100100,3621640735,4115,4115,4120,4110,1283
20250205,100000,3616364715,4115,4105,4130,4105,1021
20250205,095900,3612165745,4105,4125,4125,4105,2339
20250205,095800,3602538225,4115,4115,4120,4110,1432
20250205,095700,3596647575,4115,4135,4135,4115,1184
20250205,095600,3591762785,4135,4135,4135,4125,652
20250205,095500,3589069600,4135,4130,4135,4125,2412
20250205,095400,3579108650,4130,4130,4135,4120,445
20250205,095300,3577270750,4130,4130,4135,4130,1322
20250205,095200,3571807300,4135,4120,4135,4120,4339
20250205,095100,3553904335,4125,4130,4130,4125,3041
20250205,095000,3541357290,4125,4110,4125,4110,1581
20250205,094900,3534842140,4105,4105,4105,4090,2669
20250205,094800,3523909895,4090,4115,4115,4090,9823
20250205,094700,3483631670,4110,4110,4115,4110,4566
20250205,094600,3464847605,4115,4110,4115,4110,1084
20250205,094500,3460389445,4110,4105,4115,4105,310
20250205,094400,3459113840,4105,4095,4105,4095,1518
20250205,094300,3452890770,4095,4110,4115,4095,13425
20250205,094200,3397799075,4110,4130,4130,4110,2037
20250205,094100,3389407755,4130,4125,4130,4120,1785
20250205,094000,3382043715,4120,4120,4120,4120,434
20250205,093900,3380255635,4120,4140,4140,4115,8088
20250205,093800,3346907075,4140,4130,4155,4130,2295
20250205,093700,3337401300,4130,4115,4140,4110,2626
20250205,093600,3326583120,4110,4140,4140,4110,11424
20250205,093500,3279527660,4140,4155,4160,4130,10175
20250205,093400,3237420010,4155,4160,4170,4150,4680
20250205,093300,3217987015,4160,4165,4170,4150,6110
20250205,093200,3192571410,4165,4185,4190,4145,12758
20250205,093100,3139525975,4190,4180,4190,4160,2665
20250205,093000,3128392370,4180,4175,4180,4135,17211
20250205,092900,3056813150,4175,4125,4180,4125,16046
20250205,092800,2990135330,4145,4200,4200,4115,27896
20250205,092700,2873811190,4200,4210,4210,4195,3106
20250205,092600,2860760365,4210,4210,4210,4190,6165
20250205,092500,2834866635,4200,4220,4220,4195,8857
20250205,092400,2797642925,4220,4225,4225,4205,12590
20250205,092300,2744587240,4225,4230,4230,4210,7287
20250205,092200,2713853900,4230,4220,4230,4215,8248
20250205,092100,2679044795,4220,4220,4235,4205,9336
20250205,092000,2639642060,4215,4190,4220,4185,10142
20250205,091900,2597019810,4190,4190,4200,4175,15430
20250205,091800,2532449725,4190,4245,4245,4190,15773
20250205,091700,2465941700,4245,4235,4250,4225,9228
20250205,091600,2426885900,4245,4250,4285,4220,29895
20250205,091500,2300293035,4250,4240,4300,4220,27088
20250205,091400,2185097235,4260,4240,4285,4235,32006
20250205,091300,2049169820,4240,4265,4295,4230,11781
20250205,091200,1999039785,4265,4250,4280,4235,24319
20250205,091100,1895686810,4250,4275,4310,4220,43340
20250205,091000,1711125440,4260,4300,4330,4260,42531
20250205,090900,1528690870,4305,4290,4340,4275,39792
20250205,090800,1357704795,4285,4290,4345,4270,51389
20250205,090700,1136852605,4275,4255,4305,4250,12798
20250205,090600,1082146350,4255,4305,4315,4250,28025
20250205,090500,962118210,4305,4305,4355,4255,100735
20250205,090400,530027650,4305,4175,4320,4165,57098
20250205,090300,287300450,4165,4190,4190,4165,2058
20250205,090200,278712700,4170,4195,4200,4170,11323
20250205,090100,231308190,4190,4195,4235,4185,19972
20250205,090000,147222150,4195,4190,4195,4175,35144