stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183400,3749223295,3735,3735,3735,3735,13984
20250205,183300,3749223295,3735,3735,3735,3735,0
20250205,183200,3749223295,3735,3735,3735,3735,0
20250205,183100,3749223295,3735,3735,3735,3735,0
20250205,183000,3749223295,3735,3735,3735,3735,0
20250205,182900,3749223295,3735,3735,3735,3735,0
20250205,182800,3749223295,3735,3735,3735,3735,0
20250205,182700,3749223295,3735,3735,3735,3735,0
20250205,182600,3749223295,3735,3735,3735,3735,0
20250205,182500,3749223295,3735,3735,3735,3735,0
20250205,182400,3749223295,3735,3735,3735,3735,0
20250205,182300,3749223295,3735,3735,3735,3735,0
20250205,182200,3749223295,3735,3735,3735,3735,0
20250205,182100,3749223295,3735,3735,3735,3735,0
20250205,182000,3749223295,3735,3735,3735,3735,0
20250205,181900,3749223295,3735,3735,3735,3735,0
20250205,181800,3749223295,3735,3735,3735,3735,0
20250205,181700,3749223295,3735,3735,3735,3735,0
20250205,181600,3749223295,3735,3735,3735,3735,0
20250205,181500,3749223295,3735,3735,3735,3735,0
20250205,181400,3749223295,3735,3735,3735,3735,0
20250205,181300,3749223295,3735,3735,3735,3735,0
20250205,181200,3749223295,3735,3735,3735,3735,0
20250205,181100,3749223295,3735,3735,3735,3735,0
20250205,181000,3749223295,3735,3735,3735,3735,0
20250205,180900,3749223295,3735,3735,3735,3735,0
20250205,180800,3749223295,3735,3735,3735,3735,0
20250205,180700,3749223295,3735,3735,3735,3735,0
20250205,180600,3749223295,3735,3735,3735,3735,0
20250205,180500,3749223295,3735,3735,3735,3735,0
20250205,180400,3749223295,3735,3735,3735,3735,13984
20250205,180300,3749223295,3735,3735,3735,3735,0
20250205,180200,3749223295,3735,3735,3735,3735,0
20250205,180100,3749223295,3735,3735,3735,3735,0
20250205,180000,3749223295,3735,3735,3735,3735,0
20250205,175900,3749223295,3735,3735,3735,3735,0
20250205,175800,3749223295,3735,3735,3735,3735,0
20250205,175700,3749223295,3735,3735,3735,3735,0
20250205,175600,3749223295,3735,3735,3735,3735,0
20250205,175500,3749223295,3735,3735,3735,3735,0
20250205,175400,3749223295,3735,3735,3735,3735,0
20250205,175300,3749223295,3735,3735,3735,3735,0
20250205,175200,3749223295,3735,3735,3735,3735,0
20250205,175100,3749223295,3735,3735,3735,3735,0
20250205,175000,3749223295,3735,3735,3735,3735,0
20250205,174900,3749223295,3735,3735,3735,3735,0
20250205,174800,3749223295,3735,3735,3735,3735,0
20250205,174700,3749223295,3735,3735,3735,3735,0
20250205,174600,3749223295,3735,3735,3735,3735,0
20250205,174500,3749223295,3735,3735,3735,3735,0
20250205,174400,3749223295,3735,3735,3735,3735,0
20250205,174300,3749223295,3735,3735,3735,3735,0
20250205,174200,3749223295,3735,3735,3735,3735,0
20250205,174100,3749223295,3735,3735,3735,3735,0
20250205,174000,3749223295,3735,3735,3735,3735,0
20250205,173900,3749223295,3735,3735,3735,3735,0
20250205,173800,3749223295,3735,3735,3735,3735,0
20250205,173700,3749223295,3735,3735,3735,3735,0
20250205,173600,3749223295,3735,3735,3735,3735,0
20250205,173500,3749223295,3735,3735,3735,3735,0
20250205,173400,3749223295,3735,3735,3735,3735,13984
20250205,173300,3749223295,3735,3735,3735,3735,0
20250205,173200,3749223295,3735,3735,3735,3735,0
20250205,173100,3749223295,3735,3735,3735,3735,0
20250205,173000,3749223295,3735,3735,3735,3735,0
20250205,172900,3749223295,3735,3735,3735,3735,0
20250205,172800,3749223295,3735,3735,3735,3735,0
20250205,172700,3749223295,3735,3735,3735,3735,0
20250205,172600,3749223295,3735,3735,3735,3735,0
20250205,172500,3749223295,3735,3735,3735,3735,0
20250205,172400,3749223295,3735,3735,3735,3735,0
20250205,172300,3749223295,3735,3735,3735,3735,0
20250205,172200,3749223295,3735,3735,3735,3735,0
20250205,172100,3749223295,3735,3735,3735,3735,0
20250205,172000,3749223295,3735,3735,3735,3735,0
20250205,171900,3749223295,3735,3735,3735,3735,0
20250205,171800,3749223295,3735,3735,3735,3735,0
20250205,171700,3749223295,3735,3735,3735,3735,0
20250205,171600,3749223295,3735,3735,3735,3735,0
20250205,171500,3749223295,3735,3735,3735,3735,0
20250205,171400,3749223295,3735,3735,3735,3735,0
20250205,171300,3749223295,3735,3735,3735,3735,0
20250205,171200,3749223295,3735,3735,3735,3735,0
20250205,171100,3749223295,3735,3735,3735,3735,0
20250205,171000,3749223295,3735,3735,3735,3735,0
20250205,170900,3749223295,3735,3735,3735,3735,0
20250205,170800,3749223295,3735,3735,3735,3735,0
20250205,170700,3749223295,3735,3735,3735,3735,0
20250205,170600,3749223295,3735,3735,3735,3735,0
20250205,170500,3749223295,3735,3735,3735,3735,0
20250205,170400,3749223295,3735,3735,3735,3735,13984
20250205,170300,3749223295,3735,3735,3735,3735,0
20250205,170200,3749223295,3735,3735,3735,3735,0
20250205,170100,3749223295,3735,3735,3735,3735,0
20250205,170000,3749223295,3735,3735,3735,3735,0
20250205,165900,3749223295,3735,3735,3735,3735,0
20250205,165800,3749223295,3735,3735,3735,3735,0
20250205,165700,3749223295,3735,3735,3735,3735,0
20250205,165600,3749223295,3735,3735,3735,3735,0
20250205,165500,3749223295,3735,3735,3735,3735,0
20250205,165400,3749223295,3735,3735,3735,3735,0
20250205,165300,3749223295,3735,3735,3735,3735,0
20250205,165200,3749223295,3735,3735,3735,3735,0
20250205,165100,3749223295,3735,3735,3735,3735,0
20250205,165000,3749223295,3735,3735,3735,3735,0
20250205,164900,3749223295,3735,3735,3735,3735,0
20250205,164800,3749223295,3735,3735,3735,3735,0
20250205,164700,3749223295,3735,3735,3735,3735,0
20250205,164600,3749223295,3735,3735,3735,3735,0
20250205,164500,3749223295,3735,3735,3735,3735,0
20250205,164400,3749223295,3735,3735,3735,3735,0
20250205,164300,3749223295,3735,3735,3735,3735,0
20250205,164200,3749223295,3735,3735,3735,3735,0
20250205,164100,3749223295,3735,3735,3735,3735,0
20250205,164000,3749223295,3735,3735,3735,3735,0
20250205,163900,3749223295,3735,3735,3735,3735,0
20250205,163800,3749223295,3735,3735,3735,3735,0
20250205,163700,3749223295,3735,3735,3735,3735,0
20250205,163600,3749223295,3735,3735,3735,3735,0
20250205,163500,3749223295,3735,3735,3735,3735,0
20250205,163400,3749223295,3735,3735,3735,3735,13984
20250205,163300,3749223295,3735,3735,3735,3735,0
20250205,163200,3749223295,3735,3735,3735,3735,0
20250205,163100,3749223295,3735,3735,3735,3735,0
20250205,163000,3749223295,3735,3735,3735,3735,0
20250205,162900,3749223295,3735,3735,3735,3735,0
20250205,162800,3749223295,3735,3735,3735,3735,0
20250205,162700,3749223295,3735,3735,3735,3735,0
20250205,162600,3749223295,3735,3735,3735,3735,0
20250205,162500,3749223295,3735,3735,3735,3735,0
20250205,162400,3749223295,3735,3735,3735,3735,0
20250205,162300,3749223295,3735,3735,3735,3735,0
20250205,162200,3749223295,3735,3735,3735,3735,0
20250205,162100,3749223295,3735,3735,3735,3735,0
20250205,162000,3749223295,3735,3735,3735,3735,0
20250205,161900,3749223295,3735,3735,3735,3735,0
20250205,161800,3749223295,3735,3735,3735,3735,0
20250205,161700,3749223295,3735,3735,3735,3735,0
20250205,161600,3749223295,3735,3735,3735,3735,0
20250205,161500,3749223295,3735,3735,3735,3735,0
20250205,161400,3749223295,3735,3735,3735,3735,0
20250205,161300,3749223295,3735,3735,3735,3735,0
20250205,161200,3749223295,3735,3735,3735,3735,0
20250205,161100,3749223295,3735,3735,3735,3735,0
20250205,161000,3749223295,3735,3735,3735,3735,0
20250205,160900,3749223295,3735,3735,3735,3735,0
20250205,160800,3749223295,3735,3735,3735,3735,0
20250205,160700,3749223295,3735,3735,3735,3735,0
20250205,160600,3749223295,3735,3735,3735,3735,0
20250205,160500,3749223295,3735,3735,3735,3735,0
20250205,160400,3749223295,3735,3735,3735,3735,13984
20250205,160300,3749223295,3735,3735,3735,3735,0
20250205,160200,3749223295,3735,3735,3735,3735,0
20250205,160100,3749223295,3735,3735,3735,3735,0
20250205,160000,3749223295,3735,3735,3735,3735,0
20250205,155900,3749223295,3735,3735,3735,3735,0
20250205,155800,3749223295,3735,3735,3735,3735,0
20250205,155700,3749223295,3735,3735,3735,3735,0
20250205,155600,3749223295,3735,3735,3735,3735,0
20250205,155500,3749223295,3735,3735,3735,3735,0
20250205,155400,3749223295,3735,3735,3735,3735,0
20250205,155300,3749223295,3735,3735,3735,3735,0
20250205,155200,3749223295,3735,3735,3735,3735,0
20250205,155100,3749223295,3735,3735,3735,3735,0
20250205,155000,3749223295,3735,3735,3735,3735,0
20250205,154900,3749223295,3735,3735,3735,3735,0
20250205,154800,3749223295,3735,3735,3735,3735,0
20250205,154700,3749223295,3735,3735,3735,3735,0
20250205,154600,3749223295,3735,3735,3735,3735,0
20250205,154500,3749223295,3735,3735,3735,3735,0
20250205,154400,3749223295,3735,3735,3735,3735,0
20250205,154300,3749223295,3735,3735,3735,3735,0
20250205,154200,3749223295,3735,3735,3735,3735,0
20250205,154100,3749223295,3735,3735,3735,3735,0
20250205,154000,3749223295,3735,3735,3735,3735,0
20250205,153900,3749223295,3735,3735,3735,3735,0
20250205,153800,3749223295,3735,3735,3735,3735,0
20250205,153700,3749223295,3735,3735,3735,3735,0
20250205,153600,3749223295,3735,3735,3735,3735,0
20250205,153500,3749223295,3735,3735,3735,3735,0
20250205,153400,3749223295,3735,3735,3735,3735,13984
20250205,153300,3749223295,3735,3735,3735,3735,0
20250205,153200,3749223295,3735,3735,3735,3735,0
20250205,153100,3749223295,3735,3735,3735,3735,0
20250205,153000,3749223295,3735,3735,3735,3735,13984
20250205,152900,3696993055,3720,3720,3720,3720,0
20250205,152800,3696993055,3720,3720,3720,3720,0
20250205,152700,3696993055,3720,3720,3720,3720,0
20250205,152600,3696993055,3720,3720,3720,3720,0
20250205,152500,3696993055,3720,3720,3720,3720,0
20250205,152400,3696993055,3720,3720,3720,3720,0
20250205,152300,3696993055,3720,3720,3720,3720,0
20250205,152200,3696993055,3720,3720,3720,3720,0
20250205,152100,3696993055,3720,3720,3720,3720,0
20250205,152000,3696993055,3720,3720,3720,3720,0
20250205,151900,3696993055,3720,3715,3730,3715,2952
20250205,151800,3685990940,3720,3720,3725,3720,4599
20250205,151700,3668871360,3720,3715,3720,3715,3110
20250205,151600,3657304560,3715,3715,3715,3715,100
20250205,151500,3656933060,3715,3715,3715,3715,230
20250205,151400,3656078610,3715,3720,3720,3715,1725
20250205,151300,3649669085,3720,3720,3720,3720,0
20250205,151200,3649669085,3720,3715,3720,3715,653
20250205,151100,3647242180,3715,3720,3720,3715,193
20250205,151000,3646525175,3715,3715,3715,3715,1739
20250205,150900,3640064790,3715,3715,3715,3715,147
20250205,150800,3639518685,3715,3715,3715,3715,696
20250205,150700,3636933045,3715,3715,3715,3715,1758
20250205,150600,3630402075,3715,3715,3715,3715,945
20250205,150500,3626891400,3715,3715,3720,3715,2382
20250205,150400,3618040055,3715,3720,3720,3715,2020
20250205,150300,3610535750,3720,3720,3720,3720,0
20250205,150200,3610535750,3720,3715,3720,3715,406
20250205,150100,3609026210,3715,3715,3715,3715,662
20250205,150000,3606566880,3720,3715,3720,3715,56
20250205,145900,3606358585,3715,3715,3720,3715,14
20250205,145800,3606306565,3720,3715,3720,3715,851
20250205,145700,3603145095,3720,3720,3720,3720,13426
20250205,145600,3553200375,3725,3720,3725,3720,207
20250205,145500,3552429330,3725,3720,3725,3720,964
20250205,145400,3548842470,3720,3725,3725,3720,1976
20250205,145300,3541484720,3730,3725,3730,3725,5
20250205,145200,3541466085,3730,3730,3730,3730,551
20250205,145100,3539410855,3730,3735,3735,3730,3008
20250205,145000,3528185220,3735,3730,3735,3730,2534
20250205,144900,3518728055,3735,3730,3735,3730,1894
20250205,144800,3511654370,3735,3735,3735,3730,1437
20250205,144700,3506287575,3730,3735,3735,3730,2959
20250205,144600,3495238805,3735,3735,3740,3735,2461
20250205,144500,3486046965,3735,3720,3735,3720,12617
20250205,144400,3439030230,3715,3705,3720,3705,5848
20250205,144300,3417359050,3705,3715,3715,3705,2037
20250205,144200,3409808910,3710,3715,3715,3710,1060
20250205,144100,3405874965,3710,3715,3720,3710,226
20250205,144000,3405035660,3720,3720,3720,3720,6
20250205,143900,3405013340,3715,3715,3715,3715,1389
20250205,143800,3399853205,3720,3720,3720,3715,37
20250205,143700,3399715580,3715,3715,3715,3715,377
20250205,143600,3398315025,3720,3715,3720,3715,33
20250205,143500,3398192370,3720,3720,3720,3720,26
20250205,143400,3398095650,3720,3720,3720,3720,126
20250205,143300,3397626930,3710,3715,3720,3710,2668
20250205,143200,3387722870,3715,3720,3720,3715,403
20250205,143100,3386225720,3720,3720,3720,3720,658
20250205,143000,3383777960,3720,3715,3720,3715,713
20250205,142900,3381125605,3720,3720,3720,3720,1219
20250205,142800,3376590925,3715,3720,3720,3715,1244
20250205,142700,3371965465,3720,3720,3725,3720,2532
20250205,142600,3362546420,3720,3725,3725,3720,698
20250205,142500,3359949610,3725,3720,3725,3720,938
20250205,142400,3356458885,3720,3725,3725,3720,216
20250205,142300,3355655290,3725,3725,3725,3720,906
20250205,142200,3352284345,3725,3720,3725,3715,1771
20250205,142100,3345694690,3720,3715,3720,3715,1200
20250205,142000,3341232690,3720,3715,3720,3715,971
20250205,141900,3337620745,3715,3720,3725,3715,5467
20250205,141800,3317283425,3720,3710,3725,3710,17290
20250205,141700,3252991700,3710,3700,3710,3700,4103
20250205,141600,3237775995,3700,3700,3700,3700,0
20250205,141500,3237775995,3700,3700,3700,3700,118
20250205,141400,3237339395,3700,3700,3700,3700,5
20250205,141300,3237320895,3705,3705,3705,3705,1116
20250205,141200,3233186115,3700,3700,3700,3700,1839
20250205,141100,3226381815,3700,3695,3700,3695,321
20250205,141000,3225195715,3695,3700,3700,3695,466
20250205,140900,3223473345,3700,3695,3700,3695,2613
20250205,140800,3213812770,3695,3695,3695,3695,2373
20250205,140700,3205044535,3695,3695,3695,3695,908
20250205,140600,3201689475,3695,3695,3695,3695,1245
20250205,140500,3197089200,3695,3695,3695,3695,1001
20250205,140400,3193390505,3700,3690,3700,3690,3384
20250205,140300,3180885535,3690,3690,3690,3690,0
20250205,140200,3180885535,3690,3695,3695,3690,370
20250205,140100,3179518425,3695,3695,3695,3695,30
20250205,140000,3179407575,3695,3695,3695,3695,50
20250205,135900,3179222825,3695,3695,3695,3695,44
20250205,135800,3179060245,3695,3695,3695,3695,323
20250205,135700,3177866760,3695,3695,3695,3695,1442
20250205,135600,3172538570,3690,3690,3690,3690,1941
20250205,135500,3165376280,3690,3690,3690,3690,265
20250205,135400,3164398430,3685,3685,3685,3685,0
20250205,135300,3164398430,3685,3685,3685,3685,290
20250205,135200,3163329780,3690,3690,3690,3690,100
20250205,135100,3162960780,3690,3690,3690,3690,9
20250205,135000,3162927570,3685,3685,3685,3685,199
20250205,134900,3162194255,3685,3680,3685,3680,1494
20250205,134800,3156696085,3680,3680,3680,3675,886
20250205,134700,3153436755,3680,3685,3685,3680,924
20250205,134600,3150035895,3685,3685,3685,3685,1199
20250205,134500,3145617580,3685,3685,3685,3680,201
20250205,134400,3144876945,3680,3680,3680,3680,118
20250205,134300,3144442705,3685,3685,3685,3685,704
20250205,134200,3141848465,3685,3685,3685,3685,389
20250205,134100,3140415000,3685,3685,3690,3685,208
20250205,134000,3139648485,3690,3690,3690,3690,0
20250205,133900,3139648485,3690,3690,3690,3690,274
20250205,133800,3138637425,3695,3695,3695,3695,1
20250205,133700,3138633730,3695,3695,3695,3695,0
20250205,133600,3138633730,3695,3695,3695,3695,1
20250205,133500,3138630035,3690,3690,3690,3690,0
20250205,133400,3138630035,3690,3690,3690,3690,1
20250205,133300,3138626345,3690,3690,3690,3690,500
20250205,133200,3136781345,3690,3690,3690,3690,100
20250205,133100,3136412345,3690,3685,3695,3685,257
20250205,133000,3135464280,3695,3695,3695,3695,0
20250205,132900,3135464280,3695,3695,3695,3695,0
20250205,132800,3135464280,3695,3690,3695,3680,3800
20250205,132700,3121464870,3690,3690,3690,3690,17
20250205,132600,3121402140,3690,3690,3690,3690,4
20250205,132500,3121387380,3690,3690,3690,3690,700
20250205,132400,3118804380,3700,3695,3700,3695,620
20250205,132300,3116511850,3690,3690,3690,3685,4953
20250205,132200,3098245280,3690,3685,3690,3685,106
20250205,132100,3097854145,3685,3690,3690,3685,1465
20250205,132000,3092455315,3690,3690,3690,3690,961
20250205,131900,3088909225,3690,3695,3695,3690,726
20250205,131800,3086230220,3695,3695,3695,3695,26
20250205,131700,3086134150,3695,3695,3695,3690,1400
20250205,131600,3080967995,3695,3690,3695,3690,1648
20250205,131500,3074885575,3695,3695,3695,3695,7
20250205,131400,3074859710,3695,3695,3695,3695,1390
20250205,131300,3069723660,3695,3695,3695,3695,705
20250205,131200,3067118685,3690,3690,3690,3690,201
20250205,131100,3066376995,3695,3695,3695,3690,453
20250205,131000,3064703165,3690,3690,3690,3690,8
20250205,130900,3064673645,3695,3695,3695,3695,0
20250205,130800,3064673645,3695,3690,3695,3690,718
20250205,130700,3062024075,3690,3690,3690,3690,0
20250205,130600,3062024075,3690,3690,3690,3690,30
20250205,130500,3061913375,3690,3690,3690,3690,5
20250205,130400,3061894925,3695,3690,3695,3690,168
20250205,130300,3061274255,3690,3695,3695,3690,1718
20250205,130200,3054931595,3700,3700,3700,3700,1
20250205,130100,3054927895,3695,3700,3700,3695,400
20250205,130000,3053448170,3700,3700,3700,3700,0
20250205,125900,3053448170,3700,3700,3700,3700,55
20250205,125800,3053244670,3700,3695,3700,3695,337
20250205,125700,3051997775,3695,3695,3695,3695,0
20250205,125600,3051997775,3695,3695,3695,3695,0
20250205,125500,3051997775,3695,3695,3695,3695,1632
20250205,125400,3045967535,3695,3695,3695,3695,282
20250205,125300,3044925545,3690,3690,3690,3690,100
20250205,125200,3044556545,3690,3690,3690,3690,1187
20250205,125100,3040176515,3690,3690,3690,3690,0
20250205,125000,3040176515,3690,3690,3690,3690,231
20250205,124900,3039324125,3690,3690,3690,3690,0
20250205,124800,3039324125,3690,3690,3690,3690,130
20250205,124700,3038844425,3690,3690,3690,3690,5
20250205,124600,3038825975,3690,3690,3690,3690,3
20250205,124500,3038814905,3690,3690,3690,3680,222
20250205,124400,3037997725,3695,3695,3695,3695,2
20250205,124300,3037990335,3690,3685,3695,3680,18118
20250205,124200,2971275695,3685,3685,3685,3685,5005
20250205,124100,2952832270,3685,3690,3690,3685,970
20250205,124000,2949255785,3695,3695,3695,3695,9
20250205,123900,2949222530,3695,3695,3695,3685,16
20250205,123800,2949163420,3695,3695,3695,3690,713
20250205,123700,2946529030,3695,3695,3695,3690,6786
20250205,123600,2921485190,3695,3695,3695,3695,1
20250205,123500,2921481495,3695,3695,3695,3695,0
20250205,123400,2921481495,3695,3695,3695,3695,156
20250205,123300,2920905075,3690,3695,3700,3690,316
20250205,123200,2919737525,3690,3685,3690,3680,322
20250205,123100,2918550875,3685,3685,3685,3685,839
20250205,123000,2915459160,3685,3685,3685,3685,98
20250205,122900,2915098030,3680,3690,3690,3680,5332
20250205,122800,2895452090,3685,3690,3690,3685,321
20250205,122700,2894268100,3690,3690,3690,3690,137
20250205,122600,2893762570,3690,3695,3695,3690,806
20250205,122500,2890788380,3695,3695,3695,3695,881
20250205,122400,2887533085,3695,3695,3695,3695,29
20250205,122300,2887425930,3700,3700,3700,3700,32
20250205,122200,2887307530,3700,3700,3700,3700,320
20250205,122100,2886123530,3700,3700,3700,3700,2
20250205,122000,2886116130,3695,3695,3695,3695,1290
20250205,121900,2881349580,3700,3695,3700,3695,436
20250205,121800,2879738555,3700,3700,3700,3700,20
20250205,121700,2879664555,3700,3700,3700,3700,610
20250205,121600,2877407555,3700,3700,3705,3700,522
20250205,121500,2875473555,3700,3700,3705,3700,4320
20250205,121400,2859482955,3700,3700,3700,3700,8
20250205,121300,2859453355,3700,3700,3700,3700,0
20250205,121200,2859453355,3700,3700,3700,3700,400
20250205,121100,2857973355,3700,3700,3700,3695,850
20250205,121000,2854831355,3700,3710,3710,3700,2972
20250205,120900,2843829640,3715,3715,3715,3705,1436
20250205,120800,2838502555,3715,3715,3715,3715,604
20250205,120700,2836258695,3715,3715,3715,3715,1
20250205,120600,2836254980,3710,3710,3710,3710,700
20250205,120500,2833657980,3705,3705,3705,3705,14
20250205,120400,2833606110,3705,3705,3705,3705,12
20250205,120300,2833561650,3710,3710,3710,3710,1430
20250205,120200,2828256350,3710,3710,3710,3710,2
20250205,120100,2828248930,3710,3710,3710,3710,1
20250205,120000,2828245220,3710,3705,3710,3705,55
20250205,115900,2828041420,3705,3705,3705,3705,0
20250205,115800,2828041420,3705,3705,3710,3705,282
20250205,115700,2826996560,3705,3705,3705,3705,12
20250205,115600,2826952100,3705,3710,3710,3705,1239
20250205,115500,2822358915,3710,3715,3715,3710,332
20250205,115400,2821127190,3710,3710,3710,3710,17
20250205,115300,2821064120,3710,3710,3710,3705,989
20250205,115200,2817397180,3710,3710,3710,3710,2
20250205,115100,2817389760,3720,3715,3720,3710,1173
20250205,115000,2813032955,3720,3720,3720,3720,10
20250205,114900,2812995755,3725,3720,3725,3715,2674
20250205,114800,2803038810,3725,3720,3725,3720,3155
20250205,114700,2791302080,3720,3720,3720,3720,2120
20250205,114600,2783415680,3720,3715,3720,3705,2566
20250205,114500,2773883170,3715,3715,3715,3705,952
20250205,114400,2770347400,3715,3710,3715,3710,2084
20250205,114300,2762610510,3715,3715,3715,3715,545
20250205,114200,2760585835,3715,3715,3715,3710,1909
20250205,114100,2753493915,3715,3715,3715,3710,1915
20250205,114000,2746381465,3710,3710,3710,3710,14
20250205,113900,2746329525,3705,3715,3715,3705,2815
20250205,113800,2735899185,3715,3715,3720,3715,1951
20250205,113700,2728651175,3715,3710,3715,3710,1520
20250205,113600,2723005250,3710,3705,3710,3705,642
20250205,113500,2720624140,3705,3705,3720,3705,8996
20250205,113400,2687274315,3700,3700,3700,3695,518
20250205,113300,2685359390,3700,3695,3700,3695,2013
20250205,113200,2677911680,3700,3700,3700,3700,0
20250205,113100,2677911680,3700,3700,3705,3695,1615
20250205,113000,2671936490,3700,3705,3705,3700,4790
20250205,112900,2654213175,3705,3700,3705,3700,5060
20250205,112800,2635491125,3700,3700,3700,3700,298
20250205,112700,2634388525,3700,3705,3705,3700,11251
20250205,112600,2592720650,3710,3710,3715,3705,2125
20250205,112500,2584842490,3715,3715,3715,3700,15613
20250205,112400,2526981870,3715,3700,3715,3690,94130
20250205,112300,2179576915,3700,3700,3700,3700,0
20250205,112200,2179576915,3700,3705,3705,3700,6015
20250205,112100,2157318905,3705,3705,3705,3700,758
20250205,112000,2154512015,3705,3700,3705,3700,1789
20250205,111900,2147892710,3700,3690,3700,3690,7508
20250205,111800,2120116110,3690,3690,3690,3690,667
20250205,111700,2117654880,3685,3700,3705,3685,4909
20250205,111600,2099527970,3700,3700,3700,3700,2117
20250205,111500,2091695070,3700,3700,3700,3700,54
20250205,111400,2091495270,3700,3695,3700,3695,617
20250205,111300,2089215450,3695,3695,3695,3690,1678
20250205,111200,2083020240,3695,3695,3695,3695,364
20250205,111100,2081675260,3690,3695,3695,3690,210
20250205,111000,2080899560,3690,3695,3695,3690,814
20250205,110900,2077894900,3695,3690,3695,3690,561
20250205,110800,2075824025,3685,3685,3685,3685,50
20250205,110700,2075639775,3685,3685,3685,3685,152
20250205,110600,2075079655,3685,3685,3690,3685,2636
20250205,110500,2065365990,3685,3685,3685,3685,2482
20250205,110400,2056219820,3685,3680,3685,3680,200
20250205,110300,2055483070,3680,3680,3680,3680,100
20250205,110200,2055115070,3680,3680,3685,3680,946
20250205,110100,2051632790,3680,3680,3680,3680,957
20250205,110000,2048111030,3680,3690,3690,3680,2433
20250205,105900,2039149765,3690,3690,3690,3690,400
20250205,105800,2037673765,3690,3700,3700,3690,7634
20250205,105700,2009467215,3700,3710,3710,3700,975
20250205,105600,2005859640,3710,3695,3710,3695,2689
20250205,105500,1995888810,3700,3700,3700,3700,1983
20250205,105400,1988551710,3710,3705,3710,3700,1390
20250205,105300,1983405705,3715,3705,3715,3700,14529
20250205,105200,1929460775,3700,3700,3700,3700,152
20250205,105100,1928898375,3700,3705,3705,3690,1987
20250205,105000,1921546025,3705,3720,3720,3705,5786
20250205,104900,1900062075,3715,3680,3725,3680,27497
20250205,104800,1798222355,3685,3685,3690,3685,3601
20250205,104700,1784952635,3690,3675,3690,3675,8147
20250205,104600,1754969590,3675,3665,3675,3655,5511
20250205,104500,1734743180,3665,3665,3665,3665,377
20250205,104400,1733361475,3655,3655,3655,3655,1400
20250205,104300,1728244475,3660,3660,3660,3660,776
20250205,104200,1725404315,3650,3650,3650,3650,0
20250205,104100,1725404315,3650,3650,3650,3650,100
20250205,104000,1725039315,3650,3650,3655,3650,6950
20250205,103900,1699669825,3655,3655,3655,3655,101
20250205,103800,1699300670,3655,3655,3655,3655,2
20250205,103700,1699293360,3655,3655,3655,3655,4293
20250205,103600,1683602445,3660,3660,3660,3660,0
20250205,103500,1683602445,3660,3665,3665,3660,5906
20250205,103400,1661983960,3665,3660,3665,3660,639
20250205,103300,1659642050,3660,3665,3665,3660,2019
20250205,103200,1652242510,3665,3665,3665,3665,800
20250205,103100,1649310510,3665,3665,3665,3665,1472
20250205,103000,1643915630,3670,3670,3670,3670,1391
20250205,102900,1638810660,3670,3680,3680,3655,6689
20250205,102800,1614263530,3685,3675,3685,3675,4251
20250205,102700,1598622405,3675,3665,3680,3665,9992
20250205,102600,1561914565,3660,3655,3665,3655,5514
20250205,102500,1541720090,3655,3655,3655,3655,162
20250205,102400,1541127980,3655,3660,3660,3655,1611
20250205,102300,1535232275,3660,3660,3660,3660,150
20250205,102200,1534683275,3660,3650,3660,3650,1122
20250205,102100,1530586080,3650,3650,3650,3645,436
20250205,102000,1528996090,3660,3665,3665,3655,1695
20250205,101900,1522789280,3660,3660,3665,3660,1793
20250205,101800,1516222590,3660,3655,3670,3655,9494
20250205,101700,1481418805,3655,3650,3660,3650,7365
20250205,101600,1454499510,3650,3655,3655,3650,626
20250205,101500,1452214555,3650,3645,3650,3645,65
20250205,101400,1451977355,3645,3655,3660,3645,3282
20250205,101300,1439994545,3655,3630,3665,3630,22442
20250205,101200,1358025045,3630,3615,3635,3615,30159
20250205,101100,1248855420,3615,3610,3615,3605,1588
20250205,101000,1243114905,3610,3615,3615,3605,542
20250205,100900,1241160520,3605,3600,3605,3600,18811
20250205,100800,1173408450,3605,3605,3610,3605,1545
20250205,100700,1167838545,3610,3610,3610,3610,314
20250205,100600,1166705005,3615,3615,3615,3615,3
20250205,100500,1166694160,3600,3600,3615,3600,4183
20250205,100400,1151597945,3600,3615,3615,3600,573
20250205,100300,1149531910,3605,3610,3615,3605,3368
20250205,100200,1137386955,3610,3610,3610,3610,611
20250205,100100,1135181245,3605,3605,3610,3605,3676
20250205,100000,1121928915,3605,3610,3610,3600,269
20250205,095900,1120959385,3600,3600,3600,3595,3922
20250205,095800,1106859290,3600,3610,3610,3600,790
20250205,095700,1104015190,3600,3605,3605,3600,497
20250205,095600,1102225485,3605,3600,3605,3600,1400
20250205,095500,1097184100,3600,3600,3600,3600,1755
20250205,095400,1090866100,3615,3605,3615,3600,637
20250205,095300,1088569805,3595,3605,3605,3595,15055
20250205,095200,1034436225,3600,3600,3605,3595,8780
20250205,095100,1002823225,3600,3600,3600,3600,32
20250205,095000,1002708025,3600,3605,3605,3600,752
20250205,094900,999998190,3605,3615,3615,3605,1050
20250205,094800,996212810,3600,3610,3610,3600,3600
20250205,094700,983234760,3610,3610,3615,3610,534
20250205,094600,981306980,3605,3615,3615,3605,1601
20250205,094500,975535365,3605,3600,3605,3600,343
20250205,094400,974299570,3600,3600,3605,3600,15011
20250205,094300,920219795,3600,3615,3620,3600,5069
20250205,094200,901934560,3610,3615,3620,3610,2410
20250205,094100,893234425,3610,3620,3620,3610,496
20250205,094000,891441320,3620,3620,3620,3615,3264
20250205,093900,879629295,3620,3615,3620,3615,2910
20250205,093800,869098050,3615,3615,3615,3610,2730
20250205,093700,859229725,3615,3610,3615,3610,133
20250205,093600,858748995,3615,3600,3615,3600,1034
20250205,093500,855026485,3600,3610,3615,3600,3602
20250205,093400,842044355,3610,3615,3615,3605,2244
20250205,093300,833941040,3615,3610,3615,3610,3303
20250205,093200,822013640,3615,3615,3615,3615,261
20250205,093100,821070125,3615,3615,3620,3610,2280
20250205,093000,812824775,3615,3620,3620,3615,1172
20250205,092900,808587170,3620,3620,3625,3620,1301
20250205,092800,803877060,3620,3615,3620,3615,4039
20250205,092700,789264220,3615,3615,3620,3615,358
20250205,092600,787968290,3620,3625,3625,3615,610
20250205,092500,785763045,3615,3605,3630,3605,10141
20250205,092400,749047920,3595,3605,3605,3580,28345
20250205,092300,647169330,3605,3615,3615,3605,1744
20250205,092200,640878390,3615,3600,3615,3600,2133
20250205,092100,633190330,3605,3600,3605,3600,4015
20250205,092000,618734440,3600,3605,3605,3600,7923
20250205,091900,590204205,3605,3610,3620,3605,1398
20250205,091800,585163215,3610,3615,3620,3610,2927
20250205,091700,574596560,3610,3615,3615,3610,474
20250205,091600,572884835,3615,3610,3615,3605,238
20250205,091500,572026160,3605,3615,3615,3605,8044
20250205,091400,542997265,3620,3615,3625,3615,4179
20250205,091300,527885510,3615,3615,3620,3615,1886
20250205,091200,521067550,3615,3620,3625,3605,8689
20250205,091100,489681430,3625,3625,3630,3615,457
20250205,091000,488026110,3610,3600,3625,3600,2912
20250205,090900,477517885,3600,3610,3615,3600,23362
20250205,090800,393336975,3625,3625,3635,3610,21009
20250205,090700,317340195,3635,3645,3645,3625,12863
20250205,090600,270623805,3645,3640,3645,3635,4505
20250205,090500,254228305,3640,3640,3645,3640,4790
20250205,090400,236792175,3640,3625,3640,3620,4461
20250205,090300,220606430,3630,3620,3635,3620,3514
20250205,090200,207844700,3620,3640,3645,3620,26188
20250205,090100,112992760,3635,3630,3635,3605,15050
20250205,090000,58512300,3635,3600,3635,3600,15848