stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,185900,1437526890,3020,3020,3020,3020,10192
20250205,185800,1437526890,3020,3020,3020,3020,0
20250205,185700,1437526890,3020,3020,3020,3020,0
20250205,185600,1437526890,3020,3020,3020,3020,0
20250205,185500,1437526890,3020,3020,3020,3020,0
20250205,185400,1437526890,3020,3020,3020,3020,0
20250205,185300,1437526890,3020,3020,3020,3020,0
20250205,185200,1437526890,3020,3020,3020,3020,0
20250205,185100,1437526890,3020,3020,3020,3020,0
20250205,185000,1437526890,3020,3020,3020,3020,0
20250205,184900,1437526890,3020,3020,3020,3020,0
20250205,184800,1437526890,3020,3020,3020,3020,0
20250205,184700,1437526890,3020,3020,3020,3020,0
20250205,184600,1437526890,3020,3020,3020,3020,0
20250205,184500,1437526890,3020,3020,3020,3020,0
20250205,184400,1437526890,3020,3020,3020,3020,0
20250205,184300,1437526890,3020,3020,3020,3020,0
20250205,184200,1437526890,3020,3020,3020,3020,0
20250205,184100,1437526890,3020,3020,3020,3020,0
20250205,184000,1437526890,3020,3020,3020,3020,0
20250205,183900,1437526890,3020,3020,3020,3020,0
20250205,183800,1437526890,3020,3020,3020,3020,0
20250205,183700,1437526890,3020,3020,3020,3020,0
20250205,183600,1437526890,3020,3020,3020,3020,0
20250205,183500,1437526890,3020,3020,3020,3020,0
20250205,183400,1437526890,3020,3020,3020,3020,0
20250205,183300,1437526890,3020,3020,3020,3020,0
20250205,183200,1437526890,3020,3020,3020,3020,0
20250205,183100,1437526890,3020,3020,3020,3020,0
20250205,183000,1437526890,3020,3020,3020,3020,0
20250205,182900,1437526890,3020,3020,3020,3020,10192
20250205,182800,1437526890,3020,3020,3020,3020,0
20250205,182700,1437526890,3020,3020,3020,3020,0
20250205,182600,1437526890,3020,3020,3020,3020,0
20250205,182500,1437526890,3020,3020,3020,3020,0
20250205,182400,1437526890,3020,3020,3020,3020,0
20250205,182300,1437526890,3020,3020,3020,3020,0
20250205,182200,1437526890,3020,3020,3020,3020,0
20250205,182100,1437526890,3020,3020,3020,3020,0
20250205,182000,1437526890,3020,3020,3020,3020,0
20250205,181900,1437526890,3020,3020,3020,3020,0
20250205,181800,1437526890,3020,3020,3020,3020,0
20250205,181700,1437526890,3020,3020,3020,3020,0
20250205,181600,1437526890,3020,3020,3020,3020,0
20250205,181500,1437526890,3020,3020,3020,3020,0
20250205,181400,1437526890,3020,3020,3020,3020,0
20250205,181300,1437526890,3020,3020,3020,3020,0
20250205,181200,1437526890,3020,3020,3020,3020,0
20250205,181100,1437526890,3020,3020,3020,3020,0
20250205,181000,1437526890,3020,3020,3020,3020,0
20250205,180900,1437526890,3020,3020,3020,3020,0
20250205,180800,1437526890,3020,3020,3020,3020,0
20250205,180700,1437526890,3020,3020,3020,3020,0
20250205,180600,1437526890,3020,3020,3020,3020,0
20250205,180500,1437526890,3020,3020,3020,3020,0
20250205,180400,1437526890,3020,3020,3020,3020,0
20250205,180300,1437526890,3020,3020,3020,3020,0
20250205,180200,1437526890,3020,3020,3020,3020,0
20250205,180100,1437526890,3020,3020,3020,3020,0
20250205,180000,1437526890,3020,3020,3020,3020,0
20250205,175900,1437526890,3020,3020,3020,3020,10192
20250205,175800,1437526890,3020,3020,3020,3020,0
20250205,175700,1437526890,3020,3020,3020,3020,0
20250205,175600,1437526890,3020,3020,3020,3020,0
20250205,175500,1437526890,3020,3020,3020,3020,0
20250205,175400,1437526890,3020,3020,3020,3020,0
20250205,175300,1437526890,3020,3020,3020,3020,0
20250205,175200,1437526890,3020,3020,3020,3020,0
20250205,175100,1437526890,3020,3020,3020,3020,0
20250205,175000,1437526890,3020,3020,3020,3020,0
20250205,174900,1437526890,3020,3020,3020,3020,0
20250205,174800,1437526890,3020,3020,3020,3020,0
20250205,174700,1437526890,3020,3020,3020,3020,0
20250205,174600,1437526890,3020,3020,3020,3020,0
20250205,174500,1437526890,3020,3020,3020,3020,0
20250205,174400,1437526890,3020,3020,3020,3020,0
20250205,174300,1437526890,3020,3020,3020,3020,0
20250205,174200,1437526890,3020,3020,3020,3020,0
20250205,174100,1437526890,3020,3020,3020,3020,0
20250205,174000,1437526890,3020,3020,3020,3020,0
20250205,173900,1437526890,3020,3020,3020,3020,0
20250205,173800,1437526890,3020,3020,3020,3020,0
20250205,173700,1437526890,3020,3020,3020,3020,0
20250205,173600,1437526890,3020,3020,3020,3020,0
20250205,173500,1437526890,3020,3020,3020,3020,0
20250205,173400,1437526890,3020,3020,3020,3020,0
20250205,173300,1437526890,3020,3020,3020,3020,0
20250205,173200,1437526890,3020,3020,3020,3020,0
20250205,173100,1437526890,3020,3020,3020,3020,0
20250205,173000,1437526890,3020,3020,3020,3020,0
20250205,172900,1437526890,3020,3020,3020,3020,10192
20250205,172800,1437526890,3020,3020,3020,3020,0
20250205,172700,1437526890,3020,3020,3020,3020,0
20250205,172600,1437526890,3020,3020,3020,3020,0
20250205,172500,1437526890,3020,3020,3020,3020,0
20250205,172400,1437526890,3020,3020,3020,3020,0
20250205,172300,1437526890,3020,3020,3020,3020,0
20250205,172200,1437526890,3020,3020,3020,3020,0
20250205,172100,1437526890,3020,3020,3020,3020,0
20250205,172000,1437526890,3020,3020,3020,3020,0
20250205,171900,1437526890,3020,3020,3020,3020,0
20250205,171800,1437526890,3020,3020,3020,3020,0
20250205,171700,1437526890,3020,3020,3020,3020,0
20250205,171600,1437526890,3020,3020,3020,3020,0
20250205,171500,1437526890,3020,3020,3020,3020,0
20250205,171400,1437526890,3020,3020,3020,3020,0
20250205,171300,1437526890,3020,3020,3020,3020,0
20250205,171200,1437526890,3020,3020,3020,3020,0
20250205,171100,1437526890,3020,3020,3020,3020,0
20250205,171000,1437526890,3020,3020,3020,3020,0
20250205,170900,1437526890,3020,3020,3020,3020,0
20250205,170800,1437526890,3020,3020,3020,3020,0
20250205,170700,1437526890,3020,3020,3020,3020,0
20250205,170600,1437526890,3020,3020,3020,3020,0
20250205,170500,1437526890,3020,3020,3020,3020,0
20250205,170400,1437526890,3020,3020,3020,3020,0
20250205,170300,1437526890,3020,3020,3020,3020,0
20250205,170200,1437526890,3020,3020,3020,3020,0
20250205,170100,1437526890,3020,3020,3020,3020,0
20250205,170000,1437526890,3020,3020,3020,3020,0
20250205,165900,1437526890,3020,3020,3020,3020,10192
20250205,165800,1437526890,3020,3020,3020,3020,0
20250205,165700,1437526890,3020,3020,3020,3020,0
20250205,165600,1437526890,3020,3020,3020,3020,0
20250205,165500,1437526890,3020,3020,3020,3020,0
20250205,165400,1437526890,3020,3020,3020,3020,0
20250205,165300,1437526890,3020,3020,3020,3020,0
20250205,165200,1437526890,3020,3020,3020,3020,0
20250205,165100,1437526890,3020,3020,3020,3020,0
20250205,165000,1437526890,3020,3020,3020,3020,0
20250205,164900,1437526890,3020,3020,3020,3020,0
20250205,164800,1437526890,3020,3020,3020,3020,0
20250205,164700,1437526890,3020,3020,3020,3020,0
20250205,164600,1437526890,3020,3020,3020,3020,0
20250205,164500,1437526890,3020,3020,3020,3020,0
20250205,164400,1437526890,3020,3020,3020,3020,0
20250205,164300,1437526890,3020,3020,3020,3020,0
20250205,164200,1437526890,3020,3020,3020,3020,0
20250205,164100,1437526890,3020,3020,3020,3020,0
20250205,164000,1437526890,3020,3020,3020,3020,0
20250205,163900,1437526890,3020,3020,3020,3020,0
20250205,163800,1437526890,3020,3020,3020,3020,0
20250205,163700,1437526890,3020,3020,3020,3020,0
20250205,163600,1437526890,3020,3020,3020,3020,0
20250205,163500,1437526890,3020,3020,3020,3020,0
20250205,163400,1437526890,3020,3020,3020,3020,0
20250205,163300,1437526890,3020,3020,3020,3020,0
20250205,163200,1437526890,3020,3020,3020,3020,0
20250205,163100,1437526890,3020,3020,3020,3020,0
20250205,163000,1437526890,3020,3020,3020,3020,0
20250205,162900,1437526890,3020,3020,3020,3020,10192
20250205,162800,1437526890,3020,3020,3020,3020,0
20250205,162700,1437526890,3020,3020,3020,3020,0
20250205,162600,1437526890,3020,3020,3020,3020,0
20250205,162500,1437526890,3020,3020,3020,3020,0
20250205,162400,1437526890,3020,3020,3020,3020,0
20250205,162300,1437526890,3020,3020,3020,3020,0
20250205,162200,1437526890,3020,3020,3020,3020,0
20250205,162100,1437526890,3020,3020,3020,3020,0
20250205,162000,1437526890,3020,3020,3020,3020,0
20250205,161900,1437526890,3020,3020,3020,3020,0
20250205,161800,1437526890,3020,3020,3020,3020,0
20250205,161700,1437526890,3020,3020,3020,3020,0
20250205,161600,1437526890,3020,3020,3020,3020,0
20250205,161500,1437526890,3020,3020,3020,3020,0
20250205,161400,1437526890,3020,3020,3020,3020,0
20250205,161300,1437526890,3020,3020,3020,3020,0
20250205,161200,1437526890,3020,3020,3020,3020,0
20250205,161100,1437526890,3020,3020,3020,3020,0
20250205,161000,1437526890,3020,3020,3020,3020,0
20250205,160900,1437526890,3020,3020,3020,3020,0
20250205,160800,1437526890,3020,3020,3020,3020,0
20250205,160700,1437526890,3020,3020,3020,3020,0
20250205,160600,1437526890,3020,3020,3020,3020,0
20250205,160500,1437526890,3020,3020,3020,3020,0
20250205,160400,1437526890,3020,3020,3020,3020,0
20250205,160300,1437526890,3020,3020,3020,3020,0
20250205,160200,1437526890,3020,3020,3020,3020,0
20250205,160100,1437526890,3020,3020,3020,3020,0
20250205,160000,1437526890,3020,3020,3020,3020,0
20250205,155900,1437526890,3020,3020,3020,3020,10192
20250205,155800,1437526890,3020,3020,3020,3020,0
20250205,155700,1437526890,3020,3020,3020,3020,0
20250205,155600,1437526890,3020,3020,3020,3020,0
20250205,155500,1437526890,3020,3020,3020,3020,0
20250205,155400,1437526890,3020,3020,3020,3020,0
20250205,155300,1437526890,3020,3020,3020,3020,0
20250205,155200,1437526890,3020,3020,3020,3020,0
20250205,155100,1437526890,3020,3020,3020,3020,0
20250205,155000,1437526890,3020,3020,3020,3020,0
20250205,154900,1437526890,3020,3020,3020,3020,0
20250205,154800,1437526890,3020,3020,3020,3020,0
20250205,154700,1437526890,3020,3020,3020,3020,0
20250205,154600,1437526890,3020,3020,3020,3020,0
20250205,154500,1437526890,3020,3020,3020,3020,0
20250205,154400,1437526890,3020,3020,3020,3020,0
20250205,154300,1437526890,3020,3020,3020,3020,0
20250205,154200,1437526890,3020,3020,3020,3020,0
20250205,154100,1437526890,3020,3020,3020,3020,0
20250205,154000,1437526890,3020,3020,3020,3020,0
20250205,153900,1437526890,3020,3020,3020,3020,0
20250205,153800,1437526890,3020,3020,3020,3020,0
20250205,153700,1437526890,3020,3020,3020,3020,0
20250205,153600,1437526890,3020,3020,3020,3020,0
20250205,153500,1437526890,3020,3020,3020,3020,0
20250205,153400,1437526890,3020,3020,3020,3020,0
20250205,153300,1437526890,3020,3020,3020,3020,0
20250205,153200,1437526890,3020,3020,3020,3020,0
20250205,153100,1437526890,3020,3020,3020,3020,0
20250205,153000,1437526890,3020,3020,3020,3020,10192
20250205,152900,1406747050,3025,3025,3025,3025,0
20250205,152800,1406747050,3025,3025,3025,3025,0
20250205,152700,1406747050,3025,3025,3025,3025,0
20250205,152600,1406747050,3025,3025,3025,3025,0
20250205,152500,1406747050,3025,3025,3025,3025,0
20250205,152400,1406747050,3025,3025,3025,3025,0
20250205,152300,1406747050,3025,3025,3025,3025,0
20250205,152200,1406747050,3025,3025,3025,3025,0
20250205,152100,1406747050,3025,3025,3025,3025,0
20250205,152000,1406747050,3025,3025,3025,3025,0
20250205,151900,1406747050,3025,3020,3025,3020,2559
20250205,151800,1399018615,3020,3015,3020,3015,3352
20250205,151700,1388911800,3015,3020,3020,3015,1500
20250205,151600,1384384300,3020,3015,3020,3015,5471
20250205,151500,1367879540,3020,3020,3020,3015,1670
20250205,151400,1362837640,3020,3020,3025,3020,251
20250205,151300,1362079615,3020,3020,3020,3015,1417
20250205,151200,1357805325,3020,3020,3020,3015,852
20250205,151100,1355235460,3025,3015,3025,3015,3287
20250205,151000,1345317500,3020,3020,3020,3020,372
20250205,150900,1344194060,3015,3020,3020,3015,790
20250205,150800,1341811835,3020,3025,3025,3020,1374
20250205,150700,1337662350,3025,3025,3025,3025,1
20250205,150600,1337659325,3025,3025,3025,3025,1414
20250205,150500,1333381975,3025,3020,3025,3015,151
20250205,150400,1332925770,3025,3020,3025,3020,149
20250205,150300,1332475780,3025,3020,3025,3015,2160
20250205,150200,1325953485,3025,3025,3025,3025,0
20250205,150100,1325953485,3025,3025,3025,3025,0
20250205,150000,1325953485,3025,3025,3025,3025,6
20250205,145900,1325935335,3025,3025,3025,3025,1
20250205,145800,1325932310,3025,3025,3025,3025,12
20250205,145700,1325896010,3025,3025,3025,3025,1
20250205,145600,1325892985,3020,3025,3025,3020,571
20250205,145500,1324168280,3025,3020,3025,3020,239
20250205,145400,1323446470,3020,3020,3025,3020,1756
20250205,145300,1318143270,3020,3020,3020,3020,1086
20250205,145200,1314863550,3020,3025,3025,3020,2146
20250205,145100,1308382580,3025,3025,3025,3025,21
20250205,145000,1308319055,3025,3025,3025,3025,436
20250205,144900,1307000155,3025,3025,3025,3020,1692
20250205,144800,1301890305,3020,3020,3020,3020,63
20250205,144700,1301700045,3025,3025,3025,3020,3314
20250205,144600,1291675235,3025,3020,3025,3020,161
20250205,144500,1291188985,3020,3025,3025,3020,216
20250205,144400,1290536660,3020,3020,3025,3020,2587
20250205,144300,1282723915,3020,3015,3020,3015,742
20250205,144200,1280486730,3020,3020,3020,3020,1203
20250205,144100,1276853670,3020,3020,3025,3020,15469
20250205,144000,1230137265,3020,3025,3025,3020,10503
20250205,143900,1198417845,3020,3025,3025,3020,109
20250205,143800,1198088620,3025,3025,3025,3025,32
20250205,143700,1197991820,3025,3025,3025,3025,2
20250205,143600,1197985770,3025,3025,3025,3020,2709
20250205,143500,1189804145,3025,3025,3030,3025,2223
20250205,143400,1183079565,3030,3030,3030,3030,1
20250205,143300,1183076535,3025,3025,3025,3025,350
20250205,143200,1182017785,3030,3030,3030,3030,842
20250205,143100,1179466525,3030,3030,3030,3030,210
20250205,143000,1178830225,3030,3030,3030,3030,1
20250205,142900,1178827195,3025,3025,3025,3025,18
20250205,142800,1178772745,3030,3025,3030,3025,2060
20250205,142700,1172541200,3025,3025,3025,3025,7
20250205,142600,1172520025,3020,3025,3025,3020,121
20250205,142500,1172154330,3025,3020,3025,3020,481
20250205,142400,1170701610,3025,3025,3025,3025,40
20250205,142300,1170580610,3025,3025,3025,3025,520
20250205,142200,1169007610,3025,3025,3025,3020,518
20250205,142100,1167440670,3030,3030,3030,3030,1
20250205,142000,1167437640,3025,3030,3030,3020,2521
20250205,141900,1159815210,3030,3030,3030,3030,0
20250205,141800,1159815210,3030,3030,3030,3025,146
20250205,141700,1159373480,3025,3030,3030,3025,215
20250205,141600,1158723080,3030,3030,3030,3030,0
20250205,141500,1158723080,3030,3030,3030,3030,32
20250205,141400,1158626120,3035,3030,3035,3025,536
20250205,141300,1157004655,3025,3035,3035,3025,154
20250205,141200,1156538260,3035,3035,3035,3035,434
20250205,141100,1155221070,3035,3035,3035,3035,406
20250205,141000,1153988860,3035,3035,3035,3035,4
20250205,140900,1153976720,3040,3035,3040,3035,707
20250205,140800,1151830970,3035,3035,3035,3035,2
20250205,140700,1151824900,3030,3035,3035,3025,42
20250205,140600,1151697535,3035,3030,3035,3025,3015
20250205,140500,1142562125,3030,3025,3030,3025,107
20250205,140400,1142238445,3030,3025,3030,3025,99
20250205,140300,1141938965,3020,3020,3025,3020,646
20250205,140200,1139984825,3025,3025,3025,3025,4
20250205,140100,1139972725,3025,3025,3025,3025,57
20250205,140000,1139800300,3025,3025,3025,3025,821
20250205,135900,1137316775,3025,3020,3025,3020,305
20250205,135800,1136395650,3025,3025,3025,3025,4
20250205,135700,1136383550,3025,3025,3025,3025,647
20250205,135600,1134426375,3030,3030,3030,3025,167
20250205,135500,1133921150,3025,3025,3030,3025,1001
20250205,135400,1130893120,3030,3030,3030,3030,0
20250205,135300,1130893120,3030,3030,3030,3030,0
20250205,135200,1130893120,3030,3030,3030,3030,13
20250205,135100,1130853730,3030,3030,3030,3030,182
20250205,135000,1130302270,3025,3025,3025,3025,448
20250205,134900,1128947070,3025,3025,3025,3025,252
20250205,134800,1128184770,3030,3030,3030,3030,4
20250205,134700,1128172650,3030,3025,3030,3025,989
20250205,134600,1125180910,3030,3030,3030,3030,1
20250205,134500,1125177880,3030,3025,3030,3025,3
20250205,134400,1125168800,3025,3025,3025,3025,16
20250205,134300,1125120400,3020,3025,3030,3020,274
20250205,134200,1124292025,3025,3025,3025,3025,22
20250205,134100,1124225475,3025,3030,3030,3025,261
20250205,134000,1123434950,3030,3030,3030,3030,0
20250205,133900,1123434950,3030,3030,3030,3030,100
20250205,133800,1123131950,3030,3020,3030,3020,554
20250205,133700,1121458850,3030,3020,3030,3020,623
20250205,133600,1119577380,3020,3020,3030,3020,2224
20250205,133500,1112860400,3030,3025,3030,3025,510
20250205,133400,1111317600,3030,3030,3030,3030,1720
20250205,133300,1106106000,3030,3030,3030,3030,13
20250205,133200,1106066610,3030,3030,3030,3030,50
20250205,133100,1105915110,3030,3030,3030,3030,3
20250205,133000,1105906020,3020,3020,3020,3020,561
20250205,132900,1104211800,3020,3020,3020,3020,200
20250205,132800,1103607800,3020,3020,3020,3020,3000
20250205,132700,1094547800,3030,3030,3030,3030,379
20250205,132600,1093399430,3030,3020,3030,3020,204
20250205,132500,1092783340,3020,3030,3030,3020,868
20250205,132400,1090161550,3030,3030,3030,3020,730
20250205,132300,1087954650,3030,3030,3030,3030,0
20250205,132200,1087954650,3030,3030,3030,3030,4
20250205,132100,1087942530,3020,3020,3020,3020,6303
20250205,132000,1068907470,3020,3025,3025,3020,1608
20250205,131900,1064048560,3025,3025,3025,3020,41
20250205,131800,1063924590,3025,3025,3025,3025,537
20250205,131700,1062300165,3025,3020,3025,3020,7528
20250205,131600,1039555625,3025,3025,3025,3025,0
20250205,131500,1039555625,3025,3025,3025,3025,255
20250205,131400,1038784250,3025,3025,3025,3025,1065
20250205,131300,1035562625,3025,3020,3025,3020,506
20250205,131200,1034034475,3025,3025,3025,3020,3182
20250205,131100,1024424825,3025,3025,3025,3025,513
20250205,131000,1022873000,3025,3020,3025,3020,425
20250205,130900,1021587425,3025,3025,3025,3020,1435
20250205,130800,1017247050,3025,3020,3025,3020,3506
20250205,130700,1006653900,3025,3025,3025,3025,53
20250205,130600,1006493575,3025,3025,3025,3025,13
20250205,130500,1006454250,3025,3025,3025,3025,987
20250205,130400,1003468575,3025,3020,3025,3020,38
20250205,130300,1003353630,3020,3020,3020,3020,1
20250205,130200,1003350610,3020,3020,3020,3020,1621
20250205,130100,998455190,3025,3025,3025,3025,0
20250205,130000,998455190,3025,3025,3025,3025,12
20250205,125900,998418890,3025,3020,3025,3020,1061
20250205,125800,995214515,3025,3025,3025,3025,131
20250205,125700,994818240,3020,3025,3025,3020,454
20250205,125600,993444895,3025,3025,3025,3025,0
20250205,125500,993444895,3025,3030,3030,3025,541
20250205,125400,991808360,3030,3030,3030,3030,956
20250205,125300,988911680,3025,3020,3025,3020,10859
20250205,125200,956098205,3020,3020,3020,3020,0
20250205,125100,956098205,3020,3020,3020,3015,352
20250205,125000,955035175,3020,3025,3025,3015,270
20250205,124900,954219225,3020,3025,3025,3020,172
20250205,124800,953699025,3020,3020,3020,3020,65
20250205,124700,953502725,3015,3020,3020,3015,3234
20250205,124600,943747545,3020,3020,3025,3020,218
20250205,124500,943089160,3030,3020,3030,3020,556
20250205,124400,941410030,3020,3020,3020,3020,765
20250205,124300,939099730,3020,3020,3020,3020,1238
20250205,124200,935360970,3020,3020,3020,3020,227
20250205,124100,934675430,3020,3025,3025,3020,543
20250205,124000,933035395,3025,3030,3030,3025,2
20250205,123900,933029340,3030,3030,3030,3020,7008
20250205,123800,911861600,3030,3030,3030,3030,1
20250205,123700,911858570,3020,3020,3020,3020,0
20250205,123600,911858570,3020,3030,3030,3020,15000
20250205,123500,866528540,3040,3035,3040,3035,310
20250205,123400,865586465,3025,3025,3025,3025,600
20250205,123300,863771465,3025,3025,3025,3025,0
20250205,123200,863771465,3025,3025,3025,3025,712
20250205,123100,861617665,3040,3025,3040,3025,179
20250205,123000,861076175,3025,3030,3030,3025,1050
20250205,122900,857896410,3035,3035,3035,3035,200
20250205,122800,857289410,3035,3035,3035,3035,51
20250205,122700,857134625,3035,3035,3035,3035,0
20250205,122600,857134625,3035,3035,3035,3035,40
20250205,122500,857013225,3035,3030,3035,3030,3783
20250205,122400,845550610,3030,3025,3030,3025,311
20250205,122300,844608285,3030,3030,3030,3030,550
20250205,122200,842941785,3030,3030,3030,3030,1908
20250205,122100,837160545,3030,3030,3030,3030,10
20250205,122000,837130245,3030,3030,3030,3030,277
20250205,121900,836290935,3030,3030,3030,3030,0
20250205,121800,836290935,3030,3030,3030,3030,2400
20250205,121700,829018935,3035,3035,3035,3035,200
20250205,121600,828411935,3035,3035,3035,3035,420
20250205,121500,827137235,3035,3035,3035,3035,26
20250205,121400,827058325,3035,3035,3035,3035,437
20250205,121300,825732030,3035,3035,3035,3035,100
20250205,121200,825428530,3035,3035,3035,3035,527
20250205,121100,823829085,3035,3035,3035,3035,791
20250205,121000,821428400,3035,3035,3035,3035,209
20250205,120900,820794085,3035,3035,3035,3035,100
20250205,120800,820490585,3035,3035,3035,3035,0
20250205,120700,820490585,3035,3035,3035,3035,0
20250205,120600,820490585,3035,3035,3035,3035,200
20250205,120500,819883585,3025,3030,3030,3025,835
20250205,120400,817357630,3030,3030,3030,3030,284
20250205,120300,816497110,3035,3035,3035,3035,141
20250205,120200,816069175,3035,3035,3035,3035,0
20250205,120100,816069175,3035,3035,3035,3035,100
20250205,120000,815765675,3030,3030,3030,3030,39
20250205,115900,815647505,3030,3030,3030,3030,61
20250205,115800,815462675,3035,3035,3035,3035,100
20250205,115700,815159175,3030,3035,3035,3030,1050
20250205,115600,811977625,3035,3035,3035,3030,1173
20250205,115500,808422920,3035,3035,3035,3035,0
20250205,115400,808422920,3035,3035,3035,3035,50
20250205,115300,808271170,3035,3030,3035,3030,30
20250205,115200,808180195,3030,3030,3030,3030,15
20250205,115100,808134745,3035,3035,3035,3035,30
20250205,115000,808043695,3035,3030,3035,3025,4930
20250205,114900,793098180,3030,3030,3030,3030,0
20250205,114800,793098180,3030,3035,3035,3030,207
20250205,114700,792470915,3035,3035,3035,3035,4
20250205,114600,792458775,3035,3035,3035,3035,16
20250205,114500,792410215,3030,3030,3030,3030,300
20250205,114400,791501215,3030,3030,3030,3030,200
20250205,114300,790895215,3030,3030,3030,3030,556
20250205,114200,789210535,3030,3035,3035,3030,4259
20250205,114100,776290765,3035,3035,3035,3030,821
20250205,114000,773801470,3035,3035,3035,3035,0
20250205,113900,773801470,3035,3040,3040,3035,18
20250205,113800,773746790,3040,3040,3040,3040,11
20250205,113700,773713350,3035,3035,3035,3035,294
20250205,113600,772821060,3040,3035,3040,3035,505
20250205,113500,771288360,3035,3035,3035,3035,284
20250205,113400,770426420,3035,3035,3035,3035,864
20250205,113300,767804180,3035,3035,3035,3035,39
20250205,113200,767685815,3030,3030,3030,3030,209
20250205,113100,767052545,3030,3035,3035,3030,114
20250205,113000,766707075,3035,3035,3035,3035,37
20250205,112900,766594780,3035,3035,3035,3035,387
20250205,112800,765420235,3040,3035,3040,3035,31
20250205,112700,765326145,3035,3035,3035,3035,0
20250205,112600,765326145,3035,3035,3035,3035,0
20250205,112500,765326145,3035,3035,3035,3035,31
20250205,112400,765232060,3035,3035,3035,3035,0
20250205,112300,765232060,3035,3035,3035,3035,1500
20250205,112200,760679560,3040,3040,3040,3040,39
20250205,112100,760561000,3045,3045,3045,3045,0
20250205,112000,760561000,3045,3040,3045,3040,137
20250205,111900,760143865,3045,3045,3045,3045,0
20250205,111800,760143865,3045,3045,3045,3045,0
20250205,111700,760143865,3045,3040,3045,3040,26
20250205,111600,760064820,3040,3040,3040,3040,1910
20250205,111500,754258420,3040,3040,3040,3040,298
20250205,111400,753352500,3035,3040,3040,3035,1002
20250205,111300,750311420,3035,3035,3035,3035,665
20250205,111200,748293145,3035,3035,3035,3035,0
20250205,111100,748293145,3035,3035,3035,3035,302
20250205,111000,747376575,3035,3030,3040,3025,2053
20250205,110900,741165710,3040,3035,3040,3035,3
20250205,110800,741156600,3040,3040,3045,3025,115
20250205,110700,740808645,3020,3030,3030,3020,450
20250205,110600,739447615,3040,3040,3040,3040,1
20250205,110500,739444575,3020,3040,3040,3020,3138
20250205,110400,729951920,3040,3040,3040,3040,2502
20250205,110300,722345840,3040,3040,3040,3040,30
20250205,110200,722254640,3040,3040,3040,3040,379
20250205,110100,721102480,3040,3040,3040,3040,11
20250205,110000,721069040,3040,3025,3040,3020,1727
20250205,105900,715848555,3040,3040,3040,3040,5
20250205,105800,715833355,3040,3040,3040,3040,0
20250205,105700,715833355,3040,3025,3040,3020,5203
20250205,105600,700119265,3020,3025,3025,3020,936
20250205,105500,697292045,3020,3035,3035,3020,2555
20250205,105400,689552825,3045,3045,3045,3045,0
20250205,105300,689552825,3045,3045,3045,3045,305
20250205,105200,688624100,3045,3045,3045,3045,500
20250205,105100,687101600,3045,3045,3045,3035,350
20250205,105000,686036850,3045,3045,3045,3045,1
20250205,104900,686033805,3040,3040,3040,3040,100
20250205,104800,685729805,3035,3035,3035,3035,0
20250205,104700,685729805,3035,3040,3040,3035,45
20250205,104600,685593065,3040,3040,3040,3040,114
20250205,104500,685246505,3040,3040,3040,3035,350
20250205,104400,684184230,3035,3045,3045,3035,393
20250205,104300,682987975,3045,3045,3045,3040,989
20250205,104200,679979350,3045,3030,3045,3030,3244
20250205,104100,670126365,3030,3030,3030,3030,5651
20250205,104000,653003835,3030,3025,3030,3025,336
20250205,103900,651987410,3025,3025,3025,3025,540
20250205,103800,650353910,3025,3025,3025,3025,99
20250205,103700,650054435,3030,3025,3030,3025,207
20250205,103600,649427600,3025,3025,3025,3025,138
20250205,103500,649010150,3025,3025,3025,3020,1439
20250205,103400,644664175,3030,3030,3030,3020,271
20250205,103300,643844695,3020,3020,3030,3020,164
20250205,103200,643349375,3030,3025,3030,3025,3424
20250205,103100,632991755,3025,3030,3030,3025,126
20250205,103000,632610580,3030,3030,3030,3025,108
20250205,102900,632283840,3030,3030,3030,3030,6
20250205,102800,632265660,3030,3030,3030,3030,3263
20250205,102700,622378770,3030,3030,3030,3030,9
20250205,102600,622351500,3030,3030,3030,3025,136
20250205,102500,621939920,3025,3030,3030,3025,56
20250205,102400,621770515,3030,3030,3030,3030,13
20250205,102300,621731125,3025,3025,3030,3025,705
20250205,102200,619597000,3030,3030,3030,3030,2
20250205,102100,619590940,3030,3015,3030,3015,4008
20250205,102000,607488205,3015,3025,3025,3015,2257
20250205,101900,600672925,3025,3025,3025,3025,312
20250205,101800,599729125,3025,3025,3030,3025,312
20250205,101700,598783825,3030,3025,3030,3020,3568
20250205,101600,588001735,3025,3025,3025,3025,400
20250205,101500,586791735,3025,3025,3025,3025,757
20250205,101400,584501810,3030,3030,3030,3030,80
20250205,101300,584259410,3035,3030,3035,3020,1062
20250205,101200,581046065,3020,3025,3030,3020,3790
20250205,101100,569592560,3025,3025,3025,3025,1310
20250205,101000,565629810,3030,3025,3030,3025,3312
20250205,100900,555611000,3030,3025,3030,3025,228
20250205,100800,554921160,3025,3030,3030,3025,110
20250205,100700,554588335,3025,3030,3030,3025,1735
20250205,100600,549339700,3035,3035,3035,3025,566
20250205,100500,547624805,3030,3030,3030,3025,4665
20250205,100400,533503230,3035,3040,3040,3035,329
20250205,100300,532504155,3045,3045,3045,3045,0
20250205,100200,532504155,3045,3045,3045,3045,7
20250205,100100,532482840,3045,3045,3045,3045,1
20250205,100000,532479795,3025,3030,3030,3015,15655
20250205,095900,485163260,3025,3025,3030,3025,1044
20250205,095800,482005110,3025,3025,3025,3025,2389
20250205,095700,474778385,3025,3020,3025,3020,1041
20250205,095600,471629560,3020,3025,3030,3020,6571
20250205,095500,451753985,3030,3030,3035,3025,4213
20250205,095400,439006565,3035,3035,3035,3030,1650
20250205,095300,434007025,3035,3030,3035,3030,717
20250205,095200,431831375,3030,3040,3040,3025,12274
20250205,095100,394585405,3045,3040,3045,3040,733
20250205,095000,392356980,3040,3050,3050,3040,12233
20250205,094900,355159320,3050,3050,3050,3050,123
20250205,094800,354784170,3050,3050,3050,3045,1920
20250205,094700,348937745,3050,3050,3055,3045,4252
20250205,094600,335984175,3055,3060,3060,3055,129
20250205,094500,335589625,3050,3060,3060,3050,234
20250205,094400,334874945,3060,3050,3060,3050,12
20250205,094300,334838335,3060,3050,3065,3045,1275
20250205,094200,330949840,3060,3050,3060,3050,1217
20250205,094100,327237980,3050,3050,3050,3050,661
20250205,094000,325221930,3050,3050,3050,3050,1276
20250205,093900,321330130,3050,3060,3060,3050,2000
20250205,093800,315221835,3055,3065,3070,3055,1216
20250205,093700,311498945,3065,3055,3065,3055,754
20250205,093600,309188935,3060,3060,3060,3055,1641
20250205,093500,304168120,3055,3055,3055,3050,1686
20250205,093400,299017890,3060,3065,3065,3055,270
20250205,093300,298192165,3065,3070,3070,3055,2881
20250205,093200,289374060,3070,3065,3070,3065,525
20250205,093100,287764860,3070,3070,3070,3070,513
20250205,093000,286189950,3055,3065,3065,3055,6193
20250205,092900,267267175,3055,3070,3070,3055,124
20250205,092800,266887995,3070,3070,3070,3055,129
20250205,092700,266493690,3070,3070,3070,3060,111
20250205,092600,266153275,3075,3065,3075,3065,109
20250205,092500,265818155,3065,3050,3065,3050,5959
20250205,092400,247628765,3045,3055,3055,3045,7587
20250205,092300,224514285,3055,3055,3055,3050,418
20250205,092200,223239200,3055,3065,3065,3050,2729
20250205,092100,214901125,3065,3065,3065,3055,602
20250205,092000,213060995,3065,3065,3065,3055,4044
20250205,091900,200685915,3070,3070,3070,3070,241
20250205,091800,199946045,3075,3070,3075,3065,415
20250205,091700,198671960,3070,3070,3075,3070,895
20250205,091600,195924305,3075,3070,3075,3070,1129
20250205,091500,192458270,3070,3055,3070,3050,10336
20250205,091400,160879650,3060,3045,3060,3045,2251
20250205,091300,154024005,3060,3050,3060,3045,2881
20250205,091200,145237905,3055,3065,3070,3055,674
20250205,091100,143174810,3055,3070,3070,3050,4120
20250205,091000,130588670,3075,3075,3075,3055,2989
20250205,090900,121443515,3075,3075,3080,3060,2301
20250205,090800,114377030,3075,3040,3075,3040,2674
20250205,090700,106212185,3040,3040,3045,3040,1284
20250205,090600,102308025,3040,3045,3045,3040,367
20250205,090500,101191085,3045,3045,3045,3030,10115
20250205,090400,70426010,3045,3050,3050,3040,7626
20250205,090300,47171685,3055,3085,3085,3055,3568
20250205,090200,36240690,3085,3080,3085,3080,437
20250205,090100,34894180,3080,3050,3080,3050,1711
20250205,090000,29642040,3050,3045,3080,3045,9726