stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185900,1396467045,3075,3075,3075,3075,6667
20250204,185800,1396467045,3075,3075,3075,3075,0
20250204,185700,1396467045,3075,3075,3075,3075,0
20250204,185600,1396467045,3075,3075,3075,3075,0
20250204,185500,1396467045,3075,3075,3075,3075,0
20250204,185400,1396467045,3075,3075,3075,3075,0
20250204,185300,1396467045,3075,3075,3075,3075,0
20250204,185200,1396467045,3075,3075,3075,3075,0
20250204,185100,1396467045,3075,3075,3075,3075,0
20250204,185000,1396467045,3075,3075,3075,3075,0
20250204,184900,1396467045,3075,3075,3075,3075,0
20250204,184800,1396467045,3075,3075,3075,3075,0
20250204,184700,1396467045,3075,3075,3075,3075,0
20250204,184600,1396467045,3075,3075,3075,3075,0
20250204,184500,1396467045,3075,3075,3075,3075,0
20250204,184400,1396467045,3075,3075,3075,3075,0
20250204,184300,1396467045,3075,3075,3075,3075,0
20250204,184200,1396467045,3075,3075,3075,3075,0
20250204,184100,1396467045,3075,3075,3075,3075,0
20250204,184000,1396467045,3075,3075,3075,3075,0
20250204,183900,1396467045,3075,3075,3075,3075,0
20250204,183800,1396467045,3075,3075,3075,3075,0
20250204,183700,1396467045,3075,3075,3075,3075,0
20250204,183600,1396467045,3075,3075,3075,3075,0
20250204,183500,1396467045,3075,3075,3075,3075,0
20250204,183400,1396467045,3075,3075,3075,3075,0
20250204,183300,1396467045,3075,3075,3075,3075,0
20250204,183200,1396467045,3075,3075,3075,3075,0
20250204,183100,1396467045,3075,3075,3075,3075,0
20250204,183000,1396467045,3075,3075,3075,3075,0
20250204,182900,1396467045,3075,3075,3075,3075,6667
20250204,182800,1396467045,3075,3075,3075,3075,0
20250204,182700,1396467045,3075,3075,3075,3075,0
20250204,182600,1396467045,3075,3075,3075,3075,0
20250204,182500,1396467045,3075,3075,3075,3075,0
20250204,182400,1396467045,3075,3075,3075,3075,0
20250204,182300,1396467045,3075,3075,3075,3075,0
20250204,182200,1396467045,3075,3075,3075,3075,0
20250204,182100,1396467045,3075,3075,3075,3075,0
20250204,182000,1396467045,3075,3075,3075,3075,0
20250204,181900,1396467045,3075,3075,3075,3075,0
20250204,181800,1396467045,3075,3075,3075,3075,0
20250204,181700,1396467045,3075,3075,3075,3075,0
20250204,181600,1396467045,3075,3075,3075,3075,0
20250204,181500,1396467045,3075,3075,3075,3075,0
20250204,181400,1396467045,3075,3075,3075,3075,0
20250204,181300,1396467045,3075,3075,3075,3075,0
20250204,181200,1396467045,3075,3075,3075,3075,0
20250204,181100,1396467045,3075,3075,3075,3075,0
20250204,181000,1396467045,3075,3075,3075,3075,0
20250204,180900,1396467045,3075,3075,3075,3075,0
20250204,180800,1396467045,3075,3075,3075,3075,0
20250204,180700,1396467045,3075,3075,3075,3075,0
20250204,180600,1396467045,3075,3075,3075,3075,0
20250204,180500,1396467045,3075,3075,3075,3075,0
20250204,180400,1396467045,3075,3075,3075,3075,0
20250204,180300,1396467045,3075,3075,3075,3075,0
20250204,180200,1396467045,3075,3075,3075,3075,0
20250204,180100,1396467045,3075,3075,3075,3075,0
20250204,180000,1396467045,3075,3075,3075,3075,0
20250204,175900,1396467045,3075,3075,3075,3075,6667
20250204,175800,1396467045,3075,3075,3075,3075,0
20250204,175700,1396467045,3075,3075,3075,3075,0
20250204,175600,1396467045,3075,3075,3075,3075,0
20250204,175500,1396467045,3075,3075,3075,3075,0
20250204,175400,1396467045,3075,3075,3075,3075,0
20250204,175300,1396467045,3075,3075,3075,3075,0
20250204,175200,1396467045,3075,3075,3075,3075,0
20250204,175100,1396467045,3075,3075,3075,3075,0
20250204,175000,1396467045,3075,3075,3075,3075,0
20250204,174900,1396467045,3075,3075,3075,3075,0
20250204,174800,1396467045,3075,3075,3075,3075,0
20250204,174700,1396467045,3075,3075,3075,3075,0
20250204,174600,1396467045,3075,3075,3075,3075,0
20250204,174500,1396467045,3075,3075,3075,3075,0
20250204,174400,1396467045,3075,3075,3075,3075,0
20250204,174300,1396467045,3075,3075,3075,3075,0
20250204,174200,1396467045,3075,3075,3075,3075,0
20250204,174100,1396467045,3075,3075,3075,3075,0
20250204,174000,1396467045,3075,3075,3075,3075,0
20250204,173900,1396467045,3075,3075,3075,3075,0
20250204,173800,1396467045,3075,3075,3075,3075,0
20250204,173700,1396467045,3075,3075,3075,3075,0
20250204,173600,1396467045,3075,3075,3075,3075,0
20250204,173500,1396467045,3075,3075,3075,3075,0
20250204,173400,1396467045,3075,3075,3075,3075,0
20250204,173300,1396467045,3075,3075,3075,3075,0
20250204,173200,1396467045,3075,3075,3075,3075,0
20250204,173100,1396467045,3075,3075,3075,3075,0
20250204,173000,1396467045,3075,3075,3075,3075,0
20250204,172900,1396467045,3075,3075,3075,3075,6667
20250204,172800,1396467045,3075,3075,3075,3075,0
20250204,172700,1396467045,3075,3075,3075,3075,0
20250204,172600,1396467045,3075,3075,3075,3075,0
20250204,172500,1396467045,3075,3075,3075,3075,0
20250204,172400,1396467045,3075,3075,3075,3075,0
20250204,172300,1396467045,3075,3075,3075,3075,0
20250204,172200,1396467045,3075,3075,3075,3075,0
20250204,172100,1396467045,3075,3075,3075,3075,0
20250204,172000,1396467045,3075,3075,3075,3075,0
20250204,171900,1396467045,3075,3075,3075,3075,0
20250204,171800,1396467045,3075,3075,3075,3075,0
20250204,171700,1396467045,3075,3075,3075,3075,0
20250204,171600,1396467045,3075,3075,3075,3075,0
20250204,171500,1396467045,3075,3075,3075,3075,0
20250204,171400,1396467045,3075,3075,3075,3075,0
20250204,171300,1396467045,3075,3075,3075,3075,0
20250204,171200,1396467045,3075,3075,3075,3075,0
20250204,171100,1396467045,3075,3075,3075,3075,0
20250204,171000,1396467045,3075,3075,3075,3075,0
20250204,170900,1396467045,3075,3075,3075,3075,0
20250204,170800,1396467045,3075,3075,3075,3075,0
20250204,170700,1396467045,3075,3075,3075,3075,0
20250204,170600,1396467045,3075,3075,3075,3075,0
20250204,170500,1396467045,3075,3075,3075,3075,0
20250204,170400,1396467045,3075,3075,3075,3075,0
20250204,170300,1396467045,3075,3075,3075,3075,0
20250204,170200,1396467045,3075,3075,3075,3075,0
20250204,170100,1396467045,3075,3075,3075,3075,0
20250204,170000,1396467045,3075,3075,3075,3075,0
20250204,165900,1396467045,3075,3075,3075,3075,6667
20250204,165800,1396467045,3075,3075,3075,3075,0
20250204,165700,1396467045,3075,3075,3075,3075,0
20250204,165600,1396467045,3075,3075,3075,3075,0
20250204,165500,1396467045,3075,3075,3075,3075,0
20250204,165400,1396467045,3075,3075,3075,3075,0
20250204,165300,1396467045,3075,3075,3075,3075,0
20250204,165200,1396467045,3075,3075,3075,3075,0
20250204,165100,1396467045,3075,3075,3075,3075,0
20250204,165000,1396467045,3075,3075,3075,3075,0
20250204,164900,1396467045,3075,3075,3075,3075,0
20250204,164800,1396467045,3075,3075,3075,3075,0
20250204,164700,1396467045,3075,3075,3075,3075,0
20250204,164600,1396467045,3075,3075,3075,3075,0
20250204,164500,1396467045,3075,3075,3075,3075,0
20250204,164400,1396467045,3075,3075,3075,3075,0
20250204,164300,1396467045,3075,3075,3075,3075,0
20250204,164200,1396467045,3075,3075,3075,3075,0
20250204,164100,1396467045,3075,3075,3075,3075,0
20250204,164000,1396467045,3075,3075,3075,3075,0
20250204,163900,1396467045,3075,3075,3075,3075,0
20250204,163800,1396467045,3075,3075,3075,3075,0
20250204,163700,1396467045,3075,3075,3075,3075,0
20250204,163600,1396467045,3075,3075,3075,3075,0
20250204,163500,1396467045,3075,3075,3075,3075,0
20250204,163400,1396467045,3075,3075,3075,3075,0
20250204,163300,1396467045,3075,3075,3075,3075,0
20250204,163200,1396467045,3075,3075,3075,3075,0
20250204,163100,1396467045,3075,3075,3075,3075,0
20250204,163000,1396467045,3075,3075,3075,3075,0
20250204,162900,1396467045,3075,3075,3075,3075,6667
20250204,162800,1396467045,3075,3075,3075,3075,0
20250204,162700,1396467045,3075,3075,3075,3075,0
20250204,162600,1396467045,3075,3075,3075,3075,0
20250204,162500,1396467045,3075,3075,3075,3075,0
20250204,162400,1396467045,3075,3075,3075,3075,0
20250204,162300,1396467045,3075,3075,3075,3075,0
20250204,162200,1396467045,3075,3075,3075,3075,0
20250204,162100,1396467045,3075,3075,3075,3075,0
20250204,162000,1396467045,3075,3075,3075,3075,0
20250204,161900,1396467045,3075,3075,3075,3075,0
20250204,161800,1396467045,3075,3075,3075,3075,0
20250204,161700,1396467045,3075,3075,3075,3075,0
20250204,161600,1396467045,3075,3075,3075,3075,0
20250204,161500,1396467045,3075,3075,3075,3075,0
20250204,161400,1396467045,3075,3075,3075,3075,0
20250204,161300,1396467045,3075,3075,3075,3075,0
20250204,161200,1396467045,3075,3075,3075,3075,0
20250204,161100,1396467045,3075,3075,3075,3075,0
20250204,161000,1396467045,3075,3075,3075,3075,0
20250204,160900,1396467045,3075,3075,3075,3075,0
20250204,160800,1396467045,3075,3075,3075,3075,0
20250204,160700,1396467045,3075,3075,3075,3075,0
20250204,160600,1396467045,3075,3075,3075,3075,0
20250204,160500,1396467045,3075,3075,3075,3075,0
20250204,160400,1396467045,3075,3075,3075,3075,0
20250204,160300,1396467045,3075,3075,3075,3075,0
20250204,160200,1396467045,3075,3075,3075,3075,0
20250204,160100,1396467045,3075,3075,3075,3075,0
20250204,160000,1396467045,3075,3075,3075,3075,0
20250204,155900,1396467045,3075,3075,3075,3075,6667
20250204,155800,1396467045,3075,3075,3075,3075,0
20250204,155700,1396467045,3075,3075,3075,3075,0
20250204,155600,1396467045,3075,3075,3075,3075,0
20250204,155500,1396467045,3075,3075,3075,3075,0
20250204,155400,1396467045,3075,3075,3075,3075,0
20250204,155300,1396467045,3075,3075,3075,3075,0
20250204,155200,1396467045,3075,3075,3075,3075,0
20250204,155100,1396467045,3075,3075,3075,3075,0
20250204,155000,1396467045,3075,3075,3075,3075,0
20250204,154900,1396467045,3075,3075,3075,3075,0
20250204,154800,1396467045,3075,3075,3075,3075,0
20250204,154700,1396467045,3075,3075,3075,3075,0
20250204,154600,1396467045,3075,3075,3075,3075,0
20250204,154500,1396467045,3075,3075,3075,3075,0
20250204,154400,1396467045,3075,3075,3075,3075,0
20250204,154300,1396467045,3075,3075,3075,3075,0
20250204,154200,1396467045,3075,3075,3075,3075,0
20250204,154100,1396467045,3075,3075,3075,3075,0
20250204,154000,1396467045,3075,3075,3075,3075,0
20250204,153900,1396467045,3075,3075,3075,3075,0
20250204,153800,1396467045,3075,3075,3075,3075,0
20250204,153700,1396467045,3075,3075,3075,3075,0
20250204,153600,1396467045,3075,3075,3075,3075,0
20250204,153500,1396467045,3075,3075,3075,3075,0
20250204,153400,1396467045,3075,3075,3075,3075,0
20250204,153300,1396467045,3075,3075,3075,3075,0
20250204,153200,1396467045,3075,3075,3075,3075,0
20250204,153100,1396467045,3075,3075,3075,3075,0
20250204,153000,1396467045,3075,3075,3075,3075,6667
20250204,152900,1375966020,3075,3075,3075,3075,0
20250204,152800,1375966020,3075,3075,3075,3075,0
20250204,152700,1375966020,3075,3075,3075,3075,0
20250204,152600,1375966020,3075,3075,3075,3075,0
20250204,152500,1375966020,3075,3075,3075,3075,0
20250204,152400,1375966020,3075,3075,3075,3075,0
20250204,152300,1375966020,3075,3075,3075,3075,0
20250204,152200,1375966020,3075,3075,3075,3075,0
20250204,152100,1375966020,3075,3075,3075,3075,0
20250204,152000,1375966020,3075,3075,3075,3075,0
20250204,151900,1375966020,3075,3070,3075,3070,770
20250204,151800,1373602115,3075,3075,3075,3075,59
20250204,151700,1373420690,3075,3065,3075,3065,1465
20250204,151600,1368929450,3065,3065,3065,3065,6392
20250204,151500,1349337970,3065,3070,3070,3065,667
20250204,151400,1347293565,3075,3075,3075,3075,0
20250204,151300,1347293565,3075,3075,3075,3065,1312
20250204,151200,1343271165,3065,3075,3075,3065,1701
20250204,151100,1338052950,3070,3070,3070,3070,210
20250204,151000,1337408250,3070,3070,3070,3070,107
20250204,150900,1337079760,3070,3070,3070,3070,0
20250204,150800,1337079760,3070,3065,3070,3065,2274
20250204,150700,1330108580,3065,3065,3065,3065,315
20250204,150600,1329143105,3070,3070,3070,3070,128
20250204,150500,1328750145,3065,3065,3065,3065,3495
20250204,150400,1318037970,3070,3070,3075,3065,6268
20250204,150300,1298797160,3070,3070,3070,3070,397
20250204,150200,1297578370,3070,3075,3075,3070,1165
20250204,150100,1294000615,3075,3075,3075,3070,622
20250204,150000,1292088545,3075,3075,3075,3075,89
20250204,145900,1291814870,3075,3075,3080,3075,430
20250204,145800,1290490870,3080,3075,3080,3075,2410
20250204,145700,1283069800,3070,3070,3070,3070,2020
20250204,145600,1276868400,3070,3075,3075,3070,771
20250204,145500,1274501080,3075,3075,3080,3075,452
20250204,145400,1273111175,3075,3075,3075,3075,2308
20250204,145300,1266014075,3075,3080,3080,3075,190
20250204,145200,1265429320,3080,3080,3080,3080,125
20250204,145100,1265044320,3080,3085,3085,3080,524
20250204,145000,1263430370,3085,3070,3085,3070,1406
20250204,144900,1259105270,3075,3075,3080,3075,347
20250204,144800,1258036950,3075,3075,3075,3070,3223
20250204,144700,1248141225,3070,3075,3075,3070,390
20250204,144600,1246942375,3075,3075,3080,3075,1499
20250204,144500,1242332925,3075,3075,3075,3075,876
20250204,144400,1239639225,3075,3075,3075,3075,24
20250204,144300,1239565425,3070,3070,3070,3070,100
20250204,144200,1239258425,3070,3070,3070,3070,3263
20250204,144100,1229241015,3070,3075,3075,3070,810
20250204,144000,1226752520,3075,3070,3075,3070,2254
20250204,143900,1219822250,3075,3075,3075,3070,857
20250204,143800,1217189475,3070,3075,3075,3070,1847
20250204,143700,1211518935,3080,3070,3080,3065,2533
20250204,143600,1203754670,3065,3075,3075,3065,874
20250204,143500,1201071040,3075,3075,3075,3075,1
20250204,143400,1201067965,3075,3085,3085,3075,550
20250204,143300,1199373855,3085,3090,3090,3085,57
20250204,143200,1199198000,3085,3085,3085,3085,1129
20250204,143100,1195715035,3085,3085,3085,3085,32
20250204,143000,1195616315,3090,3085,3090,3085,89
20250204,142900,1195341720,3085,3085,3085,3080,102
20250204,142800,1195027550,3085,3080,3090,3080,3171
20250204,142700,1185247270,3080,3080,3080,3075,166
20250204,142600,1184736000,3080,3065,3080,3060,4096
20250204,142500,1172167780,3070,3065,3070,3065,2672
20250204,142400,1163978095,3065,3070,3070,3065,429
20250204,142300,1162663205,3070,3070,3075,3070,731
20250204,142200,1160419030,3070,3070,3070,3070,111
20250204,142100,1160078260,3070,3075,3075,3070,205
20250204,142000,1159448410,3080,3080,3080,3070,1181
20250204,141900,1155817885,3070,3075,3080,3070,3303
20250204,141800,1145666125,3080,3075,3080,3075,942
20250204,141700,1142768890,3080,3080,3080,3080,50
20250204,141600,1142614890,3080,3075,3080,3075,19
20250204,141500,1142556460,3075,3080,3080,3075,1103
20250204,141400,1139162555,3080,3075,3080,3075,1546
20250204,141300,1134405875,3075,3085,3085,3075,454
20250204,141200,1133007715,3085,3085,3085,3085,130
20250204,141100,1132606665,3085,3075,3085,3075,1801
20250204,141000,1127055140,3085,3085,3085,3085,782
20250204,140900,1124642670,3085,3090,3090,3075,5289
20250204,140800,1108350375,3090,3085,3090,3085,3105
20250204,140700,1098771440,3100,3095,3100,3090,2441
20250204,140600,1091222415,3100,3090,3100,3090,2729
20250204,140500,1082776250,3095,3095,3095,3085,3293
20250204,140400,1072602155,3095,3100,3100,3095,558
20250204,140300,1070875115,3100,3095,3100,3095,993
20250204,140200,1067801755,3095,3090,3095,3090,285
20250204,140100,1066921090,3090,3095,3095,3090,804
20250204,140000,1064434705,3095,3095,3100,3095,788
20250204,135900,1061995630,3095,3095,3095,3095,44
20250204,135800,1061859450,3095,3095,3095,3095,503
20250204,135700,1060302665,3095,3095,3095,3095,452
20250204,135600,1058903725,3095,3095,3100,3090,402
20250204,135500,1057659470,3100,3105,3105,3100,584
20250204,135400,1055847160,3105,3100,3110,3095,4429
20250204,135300,1042095535,3105,3090,3105,3090,7061
20250204,135200,1020220380,3090,3075,3090,3075,13465
20250204,135100,978777805,3070,3075,3075,3070,23
20250204,135000,978707085,3075,3075,3075,3075,262
20250204,134900,977901435,3075,3075,3075,3075,516
20250204,134800,976314735,3085,3085,3085,3085,55
20250204,134700,976145060,3085,3085,3085,3085,4
20250204,134600,976132720,3085,3090,3090,3080,1316
20250204,134500,972073810,3090,3090,3090,3090,155
20250204,134400,971594860,3090,3085,3090,3080,2115
20250204,134300,965070070,3085,3085,3085,3085,5
20250204,134200,965054645,3080,3085,3085,3080,762
20250204,134100,962707530,3085,3075,3085,3065,3372
20250204,134000,952320960,3075,3065,3075,3065,1083
20250204,133900,948992720,3075,3080,3080,3075,107
20250204,133800,948663410,3080,3075,3080,3075,703
20250204,133700,946499775,3075,3075,3080,3070,107
20250204,133600,946170770,3070,3080,3080,3070,1695
20250204,133500,940967065,3080,3080,3080,3080,799
20250204,133400,938506145,3070,3070,3080,3070,648
20250204,133300,936516765,3070,3080,3080,3070,510
20250204,133200,934947840,3080,3070,3080,3070,997
20250204,133100,931886080,3080,3085,3085,3080,14
20250204,133000,931842950,3085,3080,3085,3080,479
20250204,132900,930367610,3085,3085,3085,3080,17
20250204,132800,930315200,3085,3085,3090,3065,1162
20250204,132700,926735740,3085,3085,3090,3070,592
20250204,132600,924913425,3090,3085,3090,3085,883
20250204,132500,922186240,3085,3065,3090,3065,7113
20250204,132400,900315255,3055,3065,3065,3055,56
20250204,132300,900143880,3065,3065,3065,3065,1
20250204,132200,900140815,3060,3060,3060,3060,1
20250204,132100,900137755,3065,3070,3070,3050,4734
20250204,132000,885682175,3060,3070,3070,3060,540
20250204,131900,884028690,3070,3070,3070,3055,4
20250204,131800,884016430,3065,3060,3070,3060,102
20250204,131700,883704295,3070,3070,3070,3070,102
20250204,131600,883391155,3060,3060,3060,3060,2
20250204,131500,883385035,3060,3070,3070,3060,213
20250204,131400,882733155,3070,3070,3070,3060,15
20250204,131300,882687205,3075,3070,3075,3060,182
20250204,131200,882127865,3075,3065,3075,3065,842
20250204,131100,879543870,3065,3065,3065,3065,0
20250204,131000,879543870,3065,3065,3065,3065,0
20250204,130900,879543870,3065,3070,3070,3065,176
20250204,130800,879004420,3065,3070,3070,3065,959
20250204,130700,876065070,3070,3070,3075,3070,952
20250204,130600,873138915,3070,3070,3075,3070,284
20250204,130500,872267015,3070,3070,3070,3065,152
20250204,130400,871800865,3075,3070,3075,3070,217
20250204,130300,871134650,3070,3070,3075,3070,71
20250204,130200,870916675,3070,3060,3075,3050,777
20250204,130100,868534245,3075,3065,3075,3065,1216
20250204,130000,864801075,3065,3065,3065,3065,3980
20250204,125900,852602375,3065,3055,3065,3055,226
20250204,125800,851910880,3060,3060,3060,3060,12
20250204,125700,851874160,3060,3060,3060,3060,29
20250204,125600,851785420,3065,3065,3065,3065,60
20250204,125500,851601520,3065,3065,3065,3060,5
20250204,125400,851586210,3065,3060,3065,3060,2837
20250204,125300,842904985,3060,3055,3060,3050,101
20250204,125200,842596885,3060,3060,3060,3060,2041
20250204,125100,836351425,3060,3055,3060,3055,1290
20250204,125000,832409635,3055,3055,3055,3055,1
20250204,124900,832406580,3050,3050,3055,3050,4505
20250204,124800,818666325,3055,3050,3055,3050,494
20250204,124700,817158570,3055,3050,3055,3050,19
20250204,124600,817100565,3050,3050,3050,3050,250
20250204,124500,816338065,3050,3050,3050,3050,380
20250204,124400,815179065,3045,3045,3045,3045,423
20250204,124300,813891030,3045,3050,3050,3045,200
20250204,124200,813281530,3050,3050,3050,3050,5
20250204,124100,813266280,3055,3055,3055,3050,103
20250204,124000,812951865,3045,3050,3050,3045,979
20250204,123900,809968255,3055,3055,3055,3055,1
20250204,123800,809965200,3055,3055,3055,3055,0
20250204,123700,809965200,3055,3050,3055,3050,2146
20250204,123600,803419895,3050,3050,3050,3050,6
20250204,123500,803401595,3055,3055,3060,3055,484
20250204,123400,801921460,3060,3060,3060,3055,384
20250204,123300,800746520,3060,3060,3060,3060,0
20250204,123200,800746520,3060,3060,3060,3060,0
20250204,123100,800746520,3060,3060,3060,3060,0
20250204,123000,800746520,3060,3060,3060,3060,122
20250204,122900,800373200,3060,3060,3060,3060,0
20250204,122800,800373200,3060,3060,3060,3050,36
20250204,122700,800263340,3050,3050,3060,3050,1154
20250204,122600,796742120,3060,3050,3060,3050,2
20250204,122500,796736010,3060,3060,3060,3060,6
20250204,122400,796717650,3060,3055,3060,3055,3
20250204,122300,796708475,3055,3055,3060,3055,19
20250204,122200,796650420,3060,3055,3060,3055,12
20250204,122100,796613750,3060,3060,3060,3060,143
20250204,122000,796176170,3060,3055,3060,3055,108
20250204,121900,795846190,3060,3060,3060,3060,381
20250204,121800,794680330,3060,3060,3060,3060,100
20250204,121700,794374330,3060,3060,3060,3060,4
20250204,121600,794362090,3060,3055,3060,3055,141
20250204,121500,793931325,3055,3050,3060,3050,432
20250204,121400,792613405,3050,3050,3050,3040,13
20250204,121300,792573855,3045,3045,3045,3045,1500
20250204,121200,788006355,3045,3045,3045,3045,100
20250204,121100,787701855,3050,3050,3050,3040,1687
20250204,121000,782566825,3045,3050,3050,3045,97
20250204,120900,782270980,3050,3050,3050,3050,30
20250204,120800,782179480,3045,3045,3050,3045,165
20250204,120700,781677045,3050,3050,3050,3050,0
20250204,120600,781677045,3050,3050,3050,3050,3
20250204,120500,781667895,3045,3045,3045,3045,427
20250204,120400,780367680,3045,3045,3045,3045,100
20250204,120300,780063180,3040,3040,3040,3040,330
20250204,120200,779059980,3040,3040,3040,3040,950
20250204,120100,776171980,3040,3040,3040,3040,100
20250204,120000,775867980,3045,3045,3045,3045,134
20250204,115900,775459950,3045,3040,3045,3040,1046
20250204,115800,772280105,3045,3045,3045,3045,10
20250204,115700,772249655,3050,3050,3050,3050,0
20250204,115600,772249655,3050,3050,3050,3050,18
20250204,115500,772194755,3050,3050,3050,3050,7
20250204,115400,772173405,3050,3050,3050,3050,0
20250204,115300,772173405,3050,3050,3050,3050,0
20250204,115200,772173405,3050,3045,3050,3045,32
20250204,115100,772075960,3050,3050,3050,3050,1
20250204,115000,772072910,3040,3050,3050,3040,112
20250204,114900,771732330,3050,3050,3050,3040,502
20250204,114800,770206230,3040,3040,3040,3040,100
20250204,114700,769902230,3050,3050,3050,3050,5
20250204,114600,769886980,3050,3045,3050,3040,448
20250204,114500,768523645,3055,3050,3055,3050,1404
20250204,114400,764241440,3055,3050,3055,3050,101
20250204,114300,763933370,3050,3055,3055,3050,1670
20250204,114200,758831770,3055,3055,3055,3055,101
20250204,114100,758523215,3055,3055,3055,3055,0
20250204,114000,758523215,3055,3055,3055,3055,0
20250204,113900,758523215,3055,3055,3055,3055,0
20250204,113800,758523215,3055,3050,3055,3050,359
20250204,113700,757427760,3050,3050,3050,3050,306
20250204,113600,756494460,3055,3055,3055,3055,0
20250204,113500,756494460,3055,3050,3055,3050,260
20250204,113400,755701450,3050,3050,3050,3050,205
20250204,113300,755076200,3050,3045,3055,3045,114
20250204,113200,754728045,3055,3055,3055,3055,0
20250204,113100,754728045,3055,3055,3060,3040,2549
20250204,113000,746954890,3060,3060,3060,3060,163
20250204,112900,746456110,3055,3055,3055,3055,40
20250204,112800,746333910,3055,3055,3055,3055,2038
20250204,112700,740107820,3055,3055,3055,3055,0
20250204,112600,740107820,3055,3055,3055,3055,0
20250204,112500,740107820,3055,3045,3055,3045,502
20250204,112400,738579210,3050,3050,3050,3050,339
20250204,112300,737545260,3055,3055,3055,3055,0
20250204,112200,737545260,3055,3055,3055,3055,0
20250204,112100,737545260,3055,3055,3055,3055,163
20250204,112000,737047295,3055,3055,3055,3055,0
20250204,111900,737047295,3055,3050,3055,3050,1311
20250204,111800,733046190,3055,3055,3055,3055,1
20250204,111700,733043135,3050,3055,3055,3045,5705
20250204,111600,715616305,3055,3050,3055,3050,543
20250204,111500,713960150,3045,3050,3050,3045,119
20250204,111400,713597300,3050,3050,3050,3050,0
20250204,111300,713597300,3050,3050,3050,3050,4801
20250204,111200,698954250,3050,3050,3050,3050,1
20250204,111100,698951200,3040,3035,3040,3035,1875
20250204,111000,693251300,3035,3040,3040,3035,780
20250204,110900,690883910,3040,3045,3045,3040,145
20250204,110800,690442935,3045,3040,3045,3040,24
20250204,110700,690369900,3035,3035,3040,3035,703
20250204,110600,688236290,3040,3035,3040,3035,250
20250204,110500,687477040,3035,3035,3035,3035,1052
20250204,110400,684284220,3035,3035,3035,3035,90
20250204,110300,684011070,3050,3045,3050,3045,2559
20250204,110200,676206200,3045,3040,3050,3040,316
20250204,110100,675245470,3035,3035,3035,3030,807
20250204,110000,672796245,3035,3035,3035,3035,178
20250204,105900,672256015,3035,3035,3035,3035,850
20250204,105800,669676265,3040,3040,3040,3035,53
20250204,105700,669515300,3040,3040,3040,3040,5
20250204,105600,669500100,3040,3040,3040,3040,50
20250204,105500,669348100,3040,3040,3040,3040,69
20250204,105400,669138340,3040,3040,3040,3040,2
20250204,105300,669132260,3045,3035,3045,3035,556
20250204,105200,667442150,3035,3035,3035,3030,764
20250204,105100,665124410,3035,3035,3035,3035,17
20250204,105000,665072815,3035,3035,3035,3035,68
20250204,104900,664866435,3035,3035,3035,3035,651
20250204,104800,662890650,3035,3035,3035,3035,162
20250204,104700,662398980,3035,3035,3035,3035,2146
20250204,104600,655885870,3035,3040,3040,3035,92
20250204,104500,655606280,3035,3035,3035,3035,54
20250204,104400,655442390,3035,3035,3045,3035,306
20250204,104300,654513615,3040,3040,3040,3040,2872
20250204,104200,645782735,3045,3045,3045,3045,1
20250204,104100,645779690,3040,3050,3050,3040,107
20250204,104000,645454345,3050,3040,3050,3040,2021
20250204,103900,639310295,3045,3045,3045,3045,903
20250204,103800,636560660,3045,3045,3045,3045,238
20250204,103700,635835950,3045,3050,3050,3045,445
20250204,103600,634480875,3050,3050,3050,3050,1493
20250204,103500,629927225,3050,3050,3050,3050,609
20250204,103400,628069775,3050,3055,3055,3050,153
20250204,103300,627603120,3060,3060,3065,3060,149
20250204,103200,627146990,3060,3060,3065,3060,34
20250204,103100,627042825,3060,3055,3060,3050,891
20250204,103000,624323515,3055,3055,3055,3050,1308
20250204,102900,620327700,3060,3065,3070,3060,222
20250204,102800,619647400,3070,3065,3070,3065,32
20250204,102700,619549310,3070,3065,3070,3060,1328
20250204,102600,615480565,3070,3065,3070,3060,508
20250204,102500,613922630,3060,3055,3060,3055,723
20250204,102400,611710350,3055,3055,3055,3055,80
20250204,102300,611465950,3060,3065,3065,3060,652
20250204,102200,609470195,3060,3070,3070,3060,6840
20250204,102100,588533140,3070,3060,3070,3040,5518
20250204,102000,571646445,3060,3050,3060,3050,4468
20250204,101900,558000975,3050,3050,3050,3050,456
20250204,101800,556610175,3055,3050,3055,3045,775
20250204,101700,554246410,3050,3040,3050,3040,861
20250204,101600,551624950,3035,3035,3035,3035,83
20250204,101500,551373045,3035,3030,3040,3030,24
20250204,101400,551300250,3040,3040,3040,3040,1
20250204,101300,551297210,3030,3030,3030,3030,1975
20250204,101200,545312960,3025,3030,3030,3025,1259
20250204,101100,541498790,3035,3030,3035,3030,168
20250204,101000,540989745,3040,3030,3040,3030,40
20250204,100900,540868195,3030,3040,3040,3030,201
20250204,100800,540259155,3035,3045,3045,3035,178
20250204,100700,539718425,3045,3045,3045,3045,15
20250204,100600,539672750,3045,3045,3045,3035,6586
20250204,100500,519635185,3050,3050,3050,3050,212
20250204,100400,518988585,3050,3045,3050,3045,548
20250204,100300,517317735,3050,3055,3055,3045,1789
20250204,100200,511861705,3060,3060,3060,3060,150
20250204,100100,511402705,3060,3060,3060,3045,1036
20250204,100000,508234045,3060,3065,3065,3050,942
20250204,095900,505351865,3045,3055,3065,3045,2308
20250204,095800,498300640,3050,3050,3050,3045,4272
20250204,095700,485272040,3050,3045,3050,3040,838
20250204,095600,482719615,3045,3050,3050,3045,1459
20250204,095500,478270690,3055,3055,3055,3055,319
20250204,095400,477296145,3055,3050,3055,3050,1831
20250204,095300,471707625,3050,3035,3050,3035,4072
20250204,095200,459346630,3035,3035,3035,3030,275
20250204,095100,458512105,3035,3040,3040,3035,1022
20250204,095000,455410275,3040,3040,3045,3030,2966
20250204,094900,446415285,3040,3050,3050,3040,1305
20250204,094800,442446690,3050,3050,3050,3050,0
20250204,094700,442446690,3050,3050,3050,3050,111
20250204,094600,442108140,3055,3050,3055,3045,1004
20250204,094500,439046340,3050,3055,3055,3045,536
20250204,094400,437413655,3055,3040,3055,3040,8051
20250204,094300,412873085,3045,3040,3045,3035,1697
20250204,094200,407715470,3040,3035,3040,3035,121
20250204,094100,407347910,3035,3025,3040,3025,5382
20250204,094000,391020680,3035,3030,3035,3025,2322
20250204,093900,383994830,3030,3030,3035,3030,612
20250204,093800,382139460,3035,3030,3035,3025,1161
20250204,093700,378621480,3035,3035,3035,3035,104
20250204,093600,378305840,3035,3035,3035,3025,3749
20250204,093500,366941670,3035,3040,3040,3035,936
20250204,093400,364100845,3025,3040,3040,3025,2382
20250204,093300,356864445,3040,3040,3040,3040,167
20250204,093200,356356765,3030,3025,3045,3025,600
20250204,093100,354538460,3045,3015,3045,3015,14218
20250204,093000,311513130,3015,3015,3025,3015,1415
20250204,092900,307241480,3015,3020,3020,3015,2203
20250204,092800,300594155,3030,3020,3030,3020,26
20250204,092700,300515575,3030,3030,3030,3030,10
20250204,092600,300485275,3030,3030,3030,3020,673
20250204,092500,298450785,3015,3040,3040,3015,2754
20250204,092400,290135065,3040,3035,3040,3015,5304
20250204,092300,274075900,3030,3030,3045,3020,2180
20250204,092200,267478915,3030,3040,3045,3030,3438
20250204,092100,257047390,3040,3040,3040,3025,53
20250204,092000,256887020,3035,3030,3035,3010,11436
20250204,091900,222393755,3050,3035,3050,3025,4824
20250204,091800,207754230,3030,3030,3030,3030,1366
20250204,091700,203615250,3040,3050,3050,3030,3457
20250204,091600,193098560,3050,3030,3050,3030,5342
20250204,091500,176858170,3030,3020,3030,3020,638
20250204,091400,174930145,3020,3010,3020,3010,1817
20250204,091300,169452460,3005,3000,3005,2980,4966
20250204,091200,154580845,2995,3010,3010,2980,9997
20250204,091100,124598505,3005,3015,3025,3005,4018
20250204,091000,112503675,3010,3025,3030,3010,9346
20250204,090900,84254240,3030,3030,3030,3030,1524
20250204,090800,79636520,3030,3035,3035,3030,301
20250204,090700,78724485,3040,3035,3040,3030,3484
20250204,090600,68167215,3035,3040,3040,3035,1365
20250204,090500,64022220,3030,3040,3045,3030,2316
20250204,090400,56982145,3045,3035,3045,3035,632
20250204,090300,55063910,3035,3040,3050,3025,1252
20250204,090200,51253385,3040,3020,3040,3010,4212
20250204,090100,38504710,3040,3025,3045,3010,2284
20250204,090000,31573365,3020,3050,3050,3010,10406