stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183400,5121362970,3630,3630,3630,3630,8880
20250204,183300,5121362970,3630,3630,3630,3630,0
20250204,183200,5121362970,3630,3630,3630,3630,0
20250204,183100,5121362970,3630,3630,3630,3630,0
20250204,183000,5121362970,3630,3630,3630,3630,0
20250204,182900,5121362970,3630,3630,3630,3630,0
20250204,182800,5121362970,3630,3630,3630,3630,0
20250204,182700,5121362970,3630,3630,3630,3630,0
20250204,182600,5121362970,3630,3630,3630,3630,0
20250204,182500,5121362970,3630,3630,3630,3630,0
20250204,182400,5121362970,3630,3630,3630,3630,0
20250204,182300,5121362970,3630,3630,3630,3630,0
20250204,182200,5121362970,3630,3630,3630,3630,0
20250204,182100,5121362970,3630,3630,3630,3630,0
20250204,182000,5121362970,3630,3630,3630,3630,0
20250204,181900,5121362970,3630,3630,3630,3630,0
20250204,181800,5121362970,3630,3630,3630,3630,0
20250204,181700,5121362970,3630,3630,3630,3630,0
20250204,181600,5121362970,3630,3630,3630,3630,0
20250204,181500,5121362970,3630,3630,3630,3630,0
20250204,181400,5121362970,3630,3630,3630,3630,0
20250204,181300,5121362970,3630,3630,3630,3630,0
20250204,181200,5121362970,3630,3630,3630,3630,0
20250204,181100,5121362970,3630,3630,3630,3630,0
20250204,181000,5121362970,3630,3630,3630,3630,0
20250204,180900,5121362970,3630,3630,3630,3630,0
20250204,180800,5121362970,3630,3630,3630,3630,0
20250204,180700,5121362970,3630,3630,3630,3630,0
20250204,180600,5121362970,3630,3630,3630,3630,0
20250204,180500,5121362970,3630,3630,3630,3630,0
20250204,180400,5121362970,3630,3630,3630,3630,8880
20250204,180300,5121362970,3630,3630,3630,3630,0
20250204,180200,5121362970,3630,3630,3630,3630,0
20250204,180100,5121362970,3630,3630,3630,3630,0
20250204,180000,5121362970,3630,3630,3630,3630,0
20250204,175900,5121362970,3630,3630,3630,3630,0
20250204,175800,5121362970,3630,3630,3630,3630,0
20250204,175700,5121362970,3630,3630,3630,3630,0
20250204,175600,5121362970,3630,3630,3630,3630,0
20250204,175500,5121362970,3630,3630,3630,3630,0
20250204,175400,5121362970,3630,3630,3630,3630,0
20250204,175300,5121362970,3630,3630,3630,3630,0
20250204,175200,5121362970,3630,3630,3630,3630,0
20250204,175100,5121362970,3630,3630,3630,3630,0
20250204,175000,5121362970,3630,3630,3630,3630,0
20250204,174900,5121362970,3630,3630,3630,3630,0
20250204,174800,5121362970,3630,3630,3630,3630,0
20250204,174700,5121362970,3630,3630,3630,3630,0
20250204,174600,5121362970,3630,3630,3630,3630,0
20250204,174500,5121362970,3630,3630,3630,3630,0
20250204,174400,5121362970,3630,3630,3630,3630,0
20250204,174300,5121362970,3630,3630,3630,3630,0
20250204,174200,5121362970,3630,3630,3630,3630,0
20250204,174100,5121362970,3630,3630,3630,3630,0
20250204,174000,5121362970,3630,3630,3630,3630,0
20250204,173900,5121362970,3630,3630,3630,3630,0
20250204,173800,5121362970,3630,3630,3630,3630,0
20250204,173700,5121362970,3630,3630,3630,3630,0
20250204,173600,5121362970,3630,3630,3630,3630,0
20250204,173500,5121362970,3630,3630,3630,3630,0
20250204,173400,5121362970,3630,3630,3630,3630,8880
20250204,173300,5121362970,3630,3630,3630,3630,0
20250204,173200,5121362970,3630,3630,3630,3630,0
20250204,173100,5121362970,3630,3630,3630,3630,0
20250204,173000,5121362970,3630,3630,3630,3630,0
20250204,172900,5121362970,3630,3630,3630,3630,0
20250204,172800,5121362970,3630,3630,3630,3630,0
20250204,172700,5121362970,3630,3630,3630,3630,0
20250204,172600,5121362970,3630,3630,3630,3630,0
20250204,172500,5121362970,3630,3630,3630,3630,0
20250204,172400,5121362970,3630,3630,3630,3630,0
20250204,172300,5121362970,3630,3630,3630,3630,0
20250204,172200,5121362970,3630,3630,3630,3630,0
20250204,172100,5121362970,3630,3630,3630,3630,0
20250204,172000,5121362970,3630,3630,3630,3630,0
20250204,171900,5121362970,3630,3630,3630,3630,0
20250204,171800,5121362970,3630,3630,3630,3630,0
20250204,171700,5121362970,3630,3630,3630,3630,0
20250204,171600,5121362970,3630,3630,3630,3630,0
20250204,171500,5121362970,3630,3630,3630,3630,0
20250204,171400,5121362970,3630,3630,3630,3630,0
20250204,171300,5121362970,3630,3630,3630,3630,0
20250204,171200,5121362970,3630,3630,3630,3630,0
20250204,171100,5121362970,3630,3630,3630,3630,0
20250204,171000,5121362970,3630,3630,3630,3630,0
20250204,170900,5121362970,3630,3630,3630,3630,0
20250204,170800,5121362970,3630,3630,3630,3630,0
20250204,170700,5121362970,3630,3630,3630,3630,0
20250204,170600,5121362970,3630,3630,3630,3630,0
20250204,170500,5121362970,3630,3630,3630,3630,0
20250204,170400,5121362970,3630,3630,3630,3630,8880
20250204,170300,5121362970,3630,3630,3630,3630,0
20250204,170200,5121362970,3630,3630,3630,3630,0
20250204,170100,5121362970,3630,3630,3630,3630,0
20250204,170000,5121362970,3630,3630,3630,3630,0
20250204,165900,5121362970,3630,3630,3630,3630,0
20250204,165800,5121362970,3630,3630,3630,3630,0
20250204,165700,5121362970,3630,3630,3630,3630,0
20250204,165600,5121362970,3630,3630,3630,3630,0
20250204,165500,5121362970,3630,3630,3630,3630,0
20250204,165400,5121362970,3630,3630,3630,3630,0
20250204,165300,5121362970,3630,3630,3630,3630,0
20250204,165200,5121362970,3630,3630,3630,3630,0
20250204,165100,5121362970,3630,3630,3630,3630,0
20250204,165000,5121362970,3630,3630,3630,3630,0
20250204,164900,5121362970,3630,3630,3630,3630,0
20250204,164800,5121362970,3630,3630,3630,3630,0
20250204,164700,5121362970,3630,3630,3630,3630,0
20250204,164600,5121362970,3630,3630,3630,3630,0
20250204,164500,5121362970,3630,3630,3630,3630,0
20250204,164400,5121362970,3630,3630,3630,3630,0
20250204,164300,5121362970,3630,3630,3630,3630,0
20250204,164200,5121362970,3630,3630,3630,3630,0
20250204,164100,5121362970,3630,3630,3630,3630,0
20250204,164000,5121362970,3630,3630,3630,3630,0
20250204,163900,5121362970,3630,3630,3630,3630,0
20250204,163800,5121362970,3630,3630,3630,3630,0
20250204,163700,5121362970,3630,3630,3630,3630,0
20250204,163600,5121362970,3630,3630,3630,3630,0
20250204,163500,5121362970,3630,3630,3630,3630,0
20250204,163400,5121362970,3630,3630,3630,3630,8880
20250204,163300,5121362970,3630,3630,3630,3630,0
20250204,163200,5121362970,3630,3630,3630,3630,0
20250204,163100,5121362970,3630,3630,3630,3630,0
20250204,163000,5121362970,3630,3630,3630,3630,0
20250204,162900,5121362970,3630,3630,3630,3630,0
20250204,162800,5121362970,3630,3630,3630,3630,0
20250204,162700,5121362970,3630,3630,3630,3630,0
20250204,162600,5121362970,3630,3630,3630,3630,0
20250204,162500,5121362970,3630,3630,3630,3630,0
20250204,162400,5121362970,3630,3630,3630,3630,0
20250204,162300,5121362970,3630,3630,3630,3630,0
20250204,162200,5121362970,3630,3630,3630,3630,0
20250204,162100,5121362970,3630,3630,3630,3630,0
20250204,162000,5121362970,3630,3630,3630,3630,0
20250204,161900,5121362970,3630,3630,3630,3630,0
20250204,161800,5121362970,3630,3630,3630,3630,0
20250204,161700,5121362970,3630,3630,3630,3630,0
20250204,161600,5121362970,3630,3630,3630,3630,0
20250204,161500,5121362970,3630,3630,3630,3630,0
20250204,161400,5121362970,3630,3630,3630,3630,0
20250204,161300,5121362970,3630,3630,3630,3630,0
20250204,161200,5121362970,3630,3630,3630,3630,0
20250204,161100,5121362970,3630,3630,3630,3630,0
20250204,161000,5121362970,3630,3630,3630,3630,0
20250204,160900,5121362970,3630,3630,3630,3630,0
20250204,160800,5121362970,3630,3630,3630,3630,0
20250204,160700,5121362970,3630,3630,3630,3630,0
20250204,160600,5121362970,3630,3630,3630,3630,0
20250204,160500,5121362970,3630,3630,3630,3630,0
20250204,160400,5121362970,3630,3630,3630,3630,8880
20250204,160300,5121362970,3630,3630,3630,3630,0
20250204,160200,5121362970,3630,3630,3630,3630,0
20250204,160100,5121362970,3630,3630,3630,3630,0
20250204,160000,5121362970,3630,3630,3630,3630,0
20250204,155900,5121362970,3630,3630,3630,3630,0
20250204,155800,5121362970,3630,3630,3630,3630,0
20250204,155700,5121362970,3630,3630,3630,3630,0
20250204,155600,5121362970,3630,3630,3630,3630,0
20250204,155500,5121362970,3630,3630,3630,3630,0
20250204,155400,5121362970,3630,3630,3630,3630,0
20250204,155300,5121362970,3630,3630,3630,3630,0
20250204,155200,5121362970,3630,3630,3630,3630,0
20250204,155100,5121362970,3630,3630,3630,3630,0
20250204,155000,5121362970,3630,3630,3630,3630,0
20250204,154900,5121362970,3630,3630,3630,3630,0
20250204,154800,5121362970,3630,3630,3630,3630,0
20250204,154700,5121362970,3630,3630,3630,3630,0
20250204,154600,5121362970,3630,3630,3630,3630,0
20250204,154500,5121362970,3630,3630,3630,3630,0
20250204,154400,5121362970,3630,3630,3630,3630,0
20250204,154300,5121362970,3630,3630,3630,3630,0
20250204,154200,5121362970,3630,3630,3630,3630,0
20250204,154100,5121362970,3630,3630,3630,3630,0
20250204,154000,5121362970,3630,3630,3630,3630,0
20250204,153900,5121362970,3630,3630,3630,3630,0
20250204,153800,5121362970,3630,3630,3630,3630,0
20250204,153700,5121362970,3630,3630,3630,3630,0
20250204,153600,5121362970,3630,3630,3630,3630,0
20250204,153500,5121362970,3630,3630,3630,3630,0
20250204,153400,5121362970,3630,3630,3630,3630,8880
20250204,153300,5121362970,3630,3630,3630,3630,0
20250204,153200,5121362970,3630,3630,3630,3630,0
20250204,153100,5121362970,3630,3630,3630,3630,0
20250204,153000,5121362970,3630,3630,3630,3630,8880
20250204,152900,5089128570,3640,3640,3640,3640,0
20250204,152800,5089128570,3640,3640,3640,3640,0
20250204,152700,5089128570,3640,3640,3640,3640,0
20250204,152600,5089128570,3640,3640,3640,3640,0
20250204,152500,5089128570,3640,3640,3640,3640,0
20250204,152400,5089128570,3640,3640,3640,3640,0
20250204,152300,5089128570,3640,3640,3640,3640,0
20250204,152200,5089128570,3640,3640,3640,3640,0
20250204,152100,5089128570,3640,3640,3640,3640,0
20250204,152000,5089128570,3640,3640,3640,3640,0
20250204,151900,5089128570,3640,3630,3640,3620,1274
20250204,151800,5084505030,3630,3620,3630,3620,7604
20250204,151700,5056962320,3625,3630,3630,3620,3823
20250204,151600,5043111330,3630,3630,3630,3625,5549
20250204,151500,5022984670,3635,3635,3635,3630,1031
20250204,151400,5019241980,3635,3635,3640,3630,5700
20250204,151300,4998532085,3635,3640,3640,3635,242
20250204,151200,4997652205,3640,3630,3640,3630,1740
20250204,151100,4991328025,3630,3635,3635,3630,202
20250204,151000,4990594255,3635,3635,3635,3635,3663
20250204,150900,4977279250,3635,3630,3635,3630,541
20250204,150800,4975315410,3630,3630,3635,3630,355
20250204,150700,4974026755,3635,3640,3640,3635,1487
20250204,150600,4968621490,3640,3640,3640,3640,24
20250204,150500,4968534130,3630,3635,3645,3625,8224
20250204,150400,4938659640,3655,3635,3660,3635,11392
20250204,150300,4897107740,3635,3630,3635,3630,257
20250204,150200,4896174815,3630,3630,3630,3630,305
20250204,150100,4895067665,3635,3635,3635,3635,111
20250204,150000,4894664180,3635,3635,3635,3635,1122
20250204,145900,4890585710,3635,3645,3645,3635,15
20250204,145800,4890531135,3645,3655,3655,3635,1770
20250204,145700,4884094240,3655,3650,3655,3640,1957
20250204,145600,4876963030,3650,3650,3650,3645,408
20250204,145500,4875475205,3650,3640,3650,3640,4512
20250204,145400,4859051445,3640,3640,3640,3640,100
20250204,145300,4858687445,3640,3640,3640,3640,861
20250204,145200,4855553405,3640,3635,3640,3635,256
20250204,145100,4854622270,3635,3645,3645,3635,166
20250204,145000,4854018800,3645,3645,3645,3635,1147
20250204,144900,4849840525,3650,3645,3650,3645,290
20250204,144800,4848783440,3645,3645,3645,3645,1795
20250204,144700,4842240665,3645,3645,3645,3640,444
20250204,144600,4840624435,3645,3635,3645,3635,6
20250204,144500,4840602575,3635,3645,3650,3635,969
20250204,144400,4837073220,3645,3640,3645,3640,6041
20250204,144300,4815083975,3640,3650,3650,3640,832
20250204,144200,4812053185,3650,3650,3650,3650,0
20250204,144100,4812053185,3650,3645,3650,3640,4374
20250204,144000,4796131785,3650,3650,3650,3640,43
20250204,143900,4795975235,3640,3640,3650,3640,126
20250204,143800,4795516575,3650,3645,3655,3645,1003
20250204,143700,4791860620,3650,3650,3655,3650,479
20250204,143600,4790112265,3635,3640,3640,3635,274
20250204,143500,4789115010,3640,3640,3640,3640,101
20250204,143400,4788747370,3640,3640,3640,3640,525
20250204,143300,4786836370,3640,3650,3650,3640,1667
20250204,143200,4780759830,3650,3650,3650,3650,99
20250204,143100,4780398480,3650,3645,3650,3645,142
20250204,143000,4779880680,3645,3645,3650,3645,2599
20250204,142900,4770407295,3645,3640,3645,3635,1148
20250204,142800,4766225780,3640,3645,3645,3630,173
20250204,142700,4765596310,3645,3645,3645,3645,9
20250204,142600,4765563505,3645,3645,3645,3645,42
20250204,142500,4765410415,3645,3640,3645,3630,2672
20250204,142400,4755706370,3640,3635,3640,3615,4582
20250204,142300,4739071545,3615,3615,3615,3615,0
20250204,142200,4739071545,3615,3620,3620,3615,2241
20250204,142100,4730961205,3620,3625,3625,3620,5100
20250204,142000,4712499180,3620,3620,3630,3620,8950
20250204,141900,4680069460,3620,3630,3630,3620,3515
20250204,141800,4667326420,3625,3630,3630,3625,2263
20250204,141700,4659112730,3630,3635,3635,3625,8946
20250204,141600,4626670750,3635,3645,3645,3635,10991
20250204,141500,4586708205,3645,3645,3645,3640,337
20250204,141400,4585481490,3645,3650,3650,3645,142
20250204,141300,4584963210,3650,3650,3650,3635,2837
20250204,141200,4574631325,3640,3650,3650,3640,7013
20250204,141100,4549103975,3650,3640,3650,3635,1593
20250204,141000,4543305480,3640,3660,3660,3640,6076
20250204,140900,4521152690,3660,3650,3665,3640,19975
20250204,140800,4448266855,3650,3660,3665,3650,16304
20250204,140700,4388694320,3655,3660,3660,3655,1108
20250204,140600,4384642035,3660,3665,3670,3660,2485
20250204,140500,4375546585,3670,3680,3680,3665,1769
20250204,140400,4369061095,3680,3680,3680,3670,341
20250204,140300,4367809065,3665,3665,3665,3665,5
20250204,140200,4367790740,3665,3680,3680,3665,6
20250204,140100,4367768675,3680,3680,3680,3670,175
20250204,140000,4367126245,3680,3675,3680,3675,6
20250204,135900,4367104170,3680,3675,3680,3665,513
20250204,135800,4365223835,3680,3665,3680,3660,2441
20250204,135700,4356274305,3665,3665,3665,3665,3
20250204,135600,4356263310,3665,3665,3665,3665,0
20250204,135500,4356263310,3665,3665,3665,3665,6
20250204,135400,4356241320,3665,3665,3665,3665,1585
20250204,135300,4350432295,3665,3670,3670,3665,552
20250204,135200,4348409200,3665,3670,3670,3665,520
20250204,135100,4346500900,3665,3670,3670,3665,711
20250204,135000,4343894945,3670,3670,3670,3670,6
20250204,134900,4343872925,3670,3670,3670,3670,0
20250204,134800,4343872925,3670,3670,3670,3670,3664
20250204,134700,4330426045,3665,3665,3665,3665,133
20250204,134600,4329938600,3665,3670,3670,3665,807
20250204,134500,4326979545,3670,3670,3670,3670,173
20250204,134400,4326344635,3670,3675,3675,3670,544
20250204,134300,4324347835,3675,3675,3675,3675,71
20250204,134200,4324086910,3675,3675,3675,3665,3384
20250204,134100,4311672535,3670,3670,3670,3670,413
20250204,134000,4310156825,3670,3670,3670,3670,348
20250204,133900,4308879665,3665,3665,3665,3665,1
20250204,133800,4308876000,3675,3670,3675,3665,2937
20250204,133700,4298111690,3675,3665,3675,3665,520
20250204,133600,4296205690,3665,3665,3675,3665,267
20250204,133500,4295226955,3665,3670,3670,3665,234
20250204,133400,4294368775,3665,3675,3675,3665,678
20250204,133300,4291883875,3675,3665,3675,3665,301
20250204,133200,4290779950,3670,3675,3675,3665,1945
20250204,133100,4283640850,3675,3675,3675,3675,1010
20250204,133000,4279929100,3675,3675,3675,3675,0
20250204,132900,4279929100,3675,3670,3675,3670,3
20250204,132800,4279918085,3670,3665,3675,3665,879
20250204,132700,4276696495,3670,3660,3670,3660,1861
20250204,132600,4269877340,3660,3660,3660,3660,982
20250204,132500,4266283220,3655,3655,3665,3655,4083
20250204,132400,4251357955,3660,3660,3660,3660,490
20250204,132300,4249564555,3660,3665,3665,3660,2973
20250204,132200,4238682375,3660,3660,3660,3660,1033
20250204,132100,4234901595,3665,3670,3670,3665,4781
20250204,132000,4217378380,3670,3670,3670,3670,456
20250204,131900,4215704860,3680,3685,3685,3670,1943
20250204,131800,4208566515,3670,3675,3680,3670,8765
20250204,131700,4176390390,3675,3680,3680,3675,2694
20250204,131600,4166489480,3680,3680,3685,3675,1418
20250204,131500,4161275915,3680,3680,3680,3680,3144
20250204,131400,4149705995,3685,3685,3685,3685,0
20250204,131300,4149705995,3685,3685,3685,3685,300
20250204,131200,4148600495,3685,3685,3685,3685,243
20250204,131100,4147705040,3685,3700,3700,3685,22708
20250204,131000,4063925695,3695,3690,3700,3690,1517
20250204,130900,4058317125,3685,3685,3690,3680,1409
20250204,130800,4053125700,3695,3695,3695,3695,105
20250204,130700,4052737725,3695,3695,3695,3685,11655
20250204,130600,4009772500,3690,3685,3690,3685,104
20250204,130500,4009388745,3680,3680,3680,3680,525
20250204,130400,4007456745,3680,3680,3680,3680,0
20250204,130300,4007456745,3680,3685,3685,3680,108
20250204,130200,4007059255,3680,3680,3685,3680,212
20250204,130100,4006279045,3695,3695,3695,3695,285
20250204,130000,4005225970,3695,3695,3695,3695,119
20250204,125900,4004786265,3680,3690,3695,3680,1143
20250204,125800,4000579635,3695,3695,3695,3695,118
20250204,125700,4000143625,3695,3695,3695,3695,0
20250204,125600,4000143625,3695,3695,3695,3695,118
20250204,125500,3999707615,3690,3690,3695,3690,178
20250204,125400,3999050205,3690,3690,3690,3690,27
20250204,125300,3998950575,3695,3690,3695,3690,218
20250204,125200,3998145565,3690,3690,3690,3690,2
20250204,125100,3998138185,3695,3690,3695,3690,1051
20250204,125000,3994258940,3695,3695,3695,3695,118
20250204,124900,3993822930,3695,3690,3695,3690,330
20250204,124800,3992603730,3690,3690,3690,3690,184
20250204,124700,3991924770,3685,3680,3685,3680,228
20250204,124600,3991084715,3675,3680,3680,3675,616
20250204,124500,3988820340,3685,3680,3685,3680,148
20250204,124400,3988275665,3685,3690,3690,3680,598
20250204,124300,3986072605,3690,3680,3690,3675,5240
20250204,124200,3966775095,3680,3680,3685,3680,750
20250204,124100,3964014290,3680,3680,3685,3680,1681
20250204,124000,3957827960,3680,3685,3685,3680,597
20250204,123900,3955630410,3685,3685,3685,3680,538
20250204,123800,3953649960,3685,3685,3685,3680,2102
20250204,123700,3945906180,3685,3685,3690,3685,370
20250204,123600,3944542135,3690,3690,3690,3690,100
20250204,123500,3944173135,3690,3685,3690,3685,1094
20250204,123400,3940141155,3685,3690,3690,3685,1126
20250204,123300,3935991255,3690,3685,3690,3685,510
20250204,123200,3934111725,3685,3685,3685,3685,1824
20250204,123100,3927390285,3685,3685,3685,3685,356
20250204,123000,3926078425,3685,3685,3685,3685,118
20250204,122900,3925643595,3685,3680,3685,3680,119
20250204,122800,3925205085,3685,3685,3685,3685,0
20250204,122700,3925205085,3685,3685,3685,3685,149
20250204,122600,3924656020,3685,3690,3690,3680,309
20250204,122500,3923517710,3685,3690,3695,3685,18497
20250204,122400,3855321690,3690,3685,3690,3685,485
20250204,122300,3853532065,3685,3680,3685,3680,175
20250204,122200,3852887965,3690,3685,3690,3685,124
20250204,122100,3852430430,3680,3680,3690,3680,654
20250204,122000,3850022505,3680,3690,3690,3680,530
20250204,121900,3848070575,3690,3685,3690,3685,689
20250204,121800,3845531020,3685,3685,3685,3685,1084
20250204,121700,3841536480,3685,3685,3685,3680,668
20250204,121600,3839075150,3685,3680,3685,3680,121
20250204,121500,3838629280,3685,3685,3685,3685,12
20250204,121400,3838585060,3685,3680,3685,3680,418
20250204,121300,3837046230,3680,3685,3685,3680,753
20250204,121200,3834272525,3680,3680,3685,3680,1355
20250204,121100,3829285085,3670,3670,3680,3670,446
20250204,121000,3827647085,3680,3680,3680,3680,169
20250204,120900,3827025165,3680,3680,3680,3680,88
20250204,120800,3826701325,3680,3675,3680,3675,342
20250204,120700,3825443385,3675,3680,3680,3675,565
20250204,120600,3823365510,3680,3675,3680,3675,127
20250204,120500,3822898155,3675,3685,3685,3675,1739
20250204,120400,3816506130,3680,3680,3680,3680,194
20250204,120300,3815792210,3680,3675,3680,3675,7
20250204,120200,3815766480,3680,3680,3680,3675,749
20250204,120100,3813010855,3680,3685,3685,3675,6141
20250204,120000,3790414480,3685,3685,3685,3685,218
20250204,115900,3789611150,3685,3690,3690,3685,3434
20250204,115800,3776944730,3690,3685,3690,3680,602
20250204,115700,3774726780,3685,3685,3685,3685,120
20250204,115600,3774284580,3685,3680,3685,3680,813
20250204,115500,3771292150,3685,3675,3685,3675,452
20250204,115400,3769628565,3680,3680,3680,3680,874
20250204,115300,3766412245,3680,3680,3680,3680,129
20250204,115200,3765937525,3680,3680,3680,3675,1257
20250204,115100,3761316765,3680,3675,3680,3675,6
20250204,115000,3761294690,3680,3675,3680,3675,1299
20250204,114900,3756517175,3670,3675,3680,3670,2723
20250204,114800,3746510505,3680,3680,3680,3680,526
20250204,114700,3744574825,3680,3680,3680,3680,192
20250204,114600,3743868265,3680,3680,3680,3680,373
20250204,114500,3742495625,3685,3675,3685,3675,251
20250204,114400,3741570875,3680,3685,3685,3680,8791
20250204,114300,3709201680,3680,3680,3680,3680,155
20250204,114200,3708631280,3680,3680,3680,3670,3447
20250204,114100,3695954090,3685,3680,3685,3680,287
20250204,114000,3694897925,3685,3680,3685,3680,425
20250204,113900,3693333280,3675,3685,3690,3675,324
20250204,113800,3692141355,3690,3680,3690,3675,249
20250204,113700,3691224855,3680,3675,3680,3665,1511
20250204,113600,3685676140,3665,3675,3675,3665,7165
20250204,113500,3659386620,3680,3685,3685,3680,4722
20250204,113400,3641997230,3685,3685,3690,3685,2502
20250204,113300,3632776745,3685,3695,3695,3685,13866
20250204,113200,3581566935,3695,3705,3705,3695,1173
20250204,113100,3577225120,3700,3700,3700,3690,2871
20250204,113000,3566606240,3700,3700,3700,3690,6639
20250204,112900,3542088015,3700,3700,3705,3700,1309
20250204,112800,3537244125,3705,3705,3705,3705,3115
20250204,112700,3525703050,3705,3695,3705,3695,5721
20250204,112600,3504560775,3700,3700,3705,3695,3900
20250204,112500,3490143705,3700,3705,3710,3700,6472
20250204,112400,3466181755,3710,3710,3710,3705,3458
20250204,112300,3453353130,3705,3715,3715,3705,4085
20250204,112200,3438210960,3715,3715,3715,3710,342
20250204,112100,3436940475,3715,3710,3715,3700,3762
20250204,112000,3422999215,3700,3720,3725,3700,11543
20250204,111900,3380160330,3725,3720,3725,3720,1215
20250204,111800,3375639840,3725,3725,3725,3725,209
20250204,111700,3374861315,3725,3725,3725,3720,3156
20250204,111600,3363116835,3725,3725,3725,3725,1428
20250204,111500,3357797535,3725,3725,3725,3725,841
20250204,111400,3354664810,3725,3720,3725,3720,1376
20250204,111300,3349545480,3720,3725,3725,3720,3357
20250204,111200,3337056845,3725,3720,3730,3720,437
20250204,111100,3335429700,3725,3725,3730,3725,928
20250204,111000,3331972310,3725,3730,3730,3725,1510
20250204,110900,3326346965,3725,3745,3745,3720,10603
20250204,110800,3286767900,3740,3745,3745,3740,3044
20250204,110700,3275382350,3745,3740,3745,3740,524
20250204,110600,3273421795,3745,3745,3745,3740,8371
20250204,110500,3242103715,3745,3745,3745,3740,1089
20250204,110400,3238025480,3740,3740,3750,3740,3273
20250204,110300,3225771200,3740,3745,3745,3740,335
20250204,110200,3224516965,3745,3740,3745,3735,6200
20250204,110100,3201325170,3735,3735,3735,3735,10
20250204,110000,3201287820,3740,3730,3740,3725,5863
20250204,105900,3179393360,3730,3720,3730,3720,5488
20250204,105800,3158956590,3720,3725,3725,3720,972
20250204,105700,3155340550,3725,3725,3730,3725,9660
20250204,105600,3119331410,3720,3735,3735,3720,14888
20250204,105500,3063885030,3740,3725,3745,3725,9522
20250204,105400,3028307265,3730,3730,3735,3725,1327
20250204,105300,3023357430,3725,3730,3730,3720,7568
20250204,105200,2995140520,3735,3740,3740,3735,4354
20250204,105100,2978873895,3740,3735,3740,3730,4992
20250204,105000,2960220210,3735,3735,3745,3730,5830
20250204,104900,2938424685,3740,3720,3745,3715,23680
20250204,104800,2850046770,3725,3725,3730,3715,2721
20250204,104700,2839913395,3720,3700,3735,3700,28495
20250204,104600,2733949100,3690,3700,3705,3690,4806
20250204,104500,2716172280,3700,3705,3705,3700,4596
20250204,104400,2699155295,3700,3705,3710,3700,5658
20250204,104300,2678197735,3710,3710,3715,3705,6215
20250204,104200,2655143110,3710,3710,3715,3710,6109
20250204,104100,2632467870,3710,3695,3710,3685,13698
20250204,104000,2581740510,3700,3685,3700,3685,11396
20250204,103900,2539667190,3685,3685,3690,3675,4742
20250204,103800,2522220815,3690,3685,3690,3680,3863
20250204,103700,2507985765,3685,3680,3690,3680,4757
20250204,103600,2490454665,3680,3685,3685,3675,7720
20250204,103500,2462074260,3675,3685,3690,3675,3128
20250204,103400,2450548520,3685,3670,3685,3670,10783
20250204,103300,2410874770,3670,3655,3670,3650,14656
20250204,103200,2357313555,3655,3655,3655,3655,1130
20250204,103100,2353183405,3655,3660,3660,3650,2629
20250204,103000,2343575435,3655,3660,3660,3650,9932
20250204,102900,2307311005,3660,3660,3660,3655,796
20250204,102800,2304397750,3650,3660,3660,3650,7206
20250204,102700,2278078435,3660,3660,3660,3655,1388
20250204,102600,2272998360,3660,3665,3665,3660,3433
20250204,102500,2260426485,3665,3665,3670,3665,1155
20250204,102400,2256192820,3670,3670,3675,3665,1156
20250204,102300,2251950340,3670,3665,3670,3660,5749
20250204,102200,2230852785,3665,3665,3670,3660,259
20250204,102100,2229903800,3665,3670,3670,3660,4576
20250204,102000,2213132570,3670,3650,3670,3650,7805
20250204,101900,2184565445,3650,3645,3655,3645,16472
20250204,101800,2124433695,3650,3645,3650,3645,1263
20250204,101700,2119829465,3645,3645,3645,3640,2058
20250204,101600,2112328135,3650,3650,3650,3650,719
20250204,101500,2109703785,3650,3645,3650,3640,3393
20250204,101400,2097340445,3650,3655,3655,3645,6899
20250204,101300,2072159975,3650,3655,3660,3650,3562
20250204,101200,2059141745,3655,3645,3660,3645,12712
20250204,101100,2012691440,3650,3655,3660,3650,5159
20250204,101000,1993838665,3660,3645,3660,3640,3255
20250204,100900,1981957060,3655,3655,3655,3650,1619
20250204,100800,1976040205,3655,3645,3655,3645,2207
20250204,100700,1967984795,3645,3655,3655,3645,2270
20250204,100600,1959706160,3650,3655,3655,3650,2223
20250204,100500,1951591620,3655,3650,3655,3650,1134
20250204,100400,1947446870,3645,3640,3655,3640,3214
20250204,100300,1935715505,3640,3640,3640,3635,7085
20250204,100200,1909957185,3640,3655,3655,3640,1379
20250204,100100,1904923515,3650,3655,3655,3650,1440
20250204,100000,1899660785,3650,3645,3655,3620,27146
20250204,095900,1800813715,3645,3640,3650,3640,3682
20250204,095800,1787392905,3640,3645,3645,3635,6489
20250204,095700,1763771540,3640,3630,3640,3630,3397
20250204,095600,1751417665,3635,3635,3635,3630,4608
20250204,095500,1734673895,3635,3635,3640,3635,775
20250204,095400,1731856265,3645,3620,3645,3620,5528
20250204,095300,1711772670,3625,3620,3625,3615,12594
20250204,095200,1666207870,3620,3625,3625,3620,2802
20250204,095100,1656061890,3625,3635,3635,3620,1340
20250204,095000,1651204280,3635,3625,3635,3620,2693
20250204,094900,1641444030,3635,3645,3655,3635,21991
20250204,094800,1561305930,3645,3645,3645,3640,3046
20250204,094700,1550209320,3645,3635,3645,3630,11451
20250204,094600,1508542310,3635,3630,3635,3625,6705
20250204,094500,1484212285,3625,3630,3635,3620,9194
20250204,094400,1450829680,3625,3625,3630,3620,13229
20250204,094300,1402874010,3625,3595,3635,3590,44537
20250204,094200,1242049685,3600,3605,3610,3600,13332
20250204,094100,1194039460,3600,3590,3605,3590,13376
20250204,094000,1145917350,3585,3590,3595,3585,14612
20250204,093900,1093465545,3585,3575,3585,3570,20472
20250204,093800,1020182965,3580,3565,3580,3565,10343
20250204,093700,983245990,3575,3565,3575,3565,4959
20250204,093600,965547115,3570,3565,3570,3565,447
20250204,093500,963952835,3565,3570,3570,3565,3002
20250204,093400,953243080,3565,3560,3570,3560,2260
20250204,093300,945181195,3565,3565,3565,3565,6
20250204,093200,945159805,3560,3560,3560,3555,488
20250204,093100,943422530,3560,3555,3560,3555,478
20250204,093000,941723225,3555,3550,3555,3550,1355
20250204,092900,936912380,3550,3555,3560,3550,9607
20250204,092800,902756445,3555,3560,3570,3550,3318
20250204,092700,890933495,3560,3540,3560,3535,60698
20250204,092600,675742555,3540,3540,3540,3535,6148
20250204,092500,653978685,3540,3545,3545,3540,1641
20250204,092400,648169540,3540,3530,3540,3525,2095
20250204,092300,640760935,3525,3530,3530,3520,2980
20250204,092200,630252935,3530,3535,3545,3525,10682
20250204,092100,592509305,3535,3545,3545,3525,14671
20250204,092000,540651055,3545,3550,3555,3545,1345
20250204,091900,535878520,3545,3560,3560,3545,3608
20250204,091800,523067545,3560,3550,3560,3545,4082
20250204,091700,508586725,3550,3570,3570,3550,11958
20250204,091600,466051075,3575,3575,3575,3575,1075
20250204,091500,462207950,3575,3565,3575,3565,349
20250204,091400,460960375,3575,3580,3580,3555,17489
20250204,091300,398548740,3580,3580,3585,3575,2042
20250204,091200,391237380,3575,3565,3575,3565,2803
20250204,091100,381234985,3565,3570,3580,3565,1881
20250204,091000,374517680,3570,3575,3575,3565,989
20250204,090900,370986170,3575,3560,3580,3560,15039
20250204,090800,317312825,3560,3560,3560,3555,2065
20250204,090700,309961660,3565,3565,3565,3565,974
20250204,090600,306489350,3565,3560,3565,3560,1371
20250204,090500,301608000,3560,3550,3560,3545,6592
20250204,090400,278194485,3555,3565,3565,3555,5886
20250204,090300,257254625,3565,3545,3565,3545,8648
20250204,090200,226526740,3545,3560,3560,3545,1882
20250204,090100,219852855,3545,3560,3580,3540,25873
20250204,090000,127874435,3580,3545,3580,3545,35988