stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193200,2157995140,3475,3475,3475,3475,6266
20250204,193100,2157995140,3475,3475,3475,3475,0
20250204,193000,2157995140,3475,3475,3475,3475,0
20250204,192900,2157995140,3475,3475,3475,3475,0
20250204,192800,2157995140,3475,3475,3475,3475,0
20250204,192700,2157995140,3475,3475,3475,3475,0
20250204,192600,2157995140,3475,3475,3475,3475,0
20250204,192500,2157995140,3475,3475,3475,3475,0
20250204,192400,2157995140,3475,3475,3475,3475,0
20250204,192300,2157995140,3475,3475,3475,3475,0
20250204,192200,2157995140,3475,3475,3475,3475,0
20250204,192100,2157995140,3475,3475,3475,3475,0
20250204,192000,2157995140,3475,3475,3475,3475,0
20250204,191900,2157995140,3475,3475,3475,3475,0
20250204,191800,2157995140,3475,3475,3475,3475,0
20250204,191700,2157995140,3475,3475,3475,3475,0
20250204,191600,2157995140,3475,3475,3475,3475,0
20250204,191500,2157995140,3475,3475,3475,3475,0
20250204,191400,2157995140,3475,3475,3475,3475,0
20250204,191300,2157995140,3475,3475,3475,3475,0
20250204,191200,2157995140,3475,3475,3475,3475,0
20250204,191100,2157995140,3475,3475,3475,3475,0
20250204,191000,2157995140,3475,3475,3475,3475,0
20250204,190900,2157995140,3475,3475,3475,3475,0
20250204,190800,2157995140,3475,3475,3475,3475,0
20250204,190700,2157995140,3475,3475,3475,3475,0
20250204,190600,2157995140,3475,3475,3475,3475,0
20250204,190500,2157995140,3475,3475,3475,3475,0
20250204,190400,2157995140,3475,3475,3475,3475,0
20250204,190300,2157995140,3475,3475,3475,3475,0
20250204,190200,2157995140,3475,3475,3475,3475,6266
20250204,190100,2157995140,3475,3475,3475,3475,0
20250204,190000,2157995140,3475,3475,3475,3475,0
20250204,185900,2157995140,3475,3475,3475,3475,0
20250204,185800,2157995140,3475,3475,3475,3475,0
20250204,185700,2157995140,3475,3475,3475,3475,0
20250204,185600,2157995140,3475,3475,3475,3475,0
20250204,185500,2157995140,3475,3475,3475,3475,0
20250204,185400,2157995140,3475,3475,3475,3475,0
20250204,185300,2157995140,3475,3475,3475,3475,0
20250204,185200,2157995140,3475,3475,3475,3475,0
20250204,185100,2157995140,3475,3475,3475,3475,0
20250204,185000,2157995140,3475,3475,3475,3475,0
20250204,184900,2157995140,3475,3475,3475,3475,0
20250204,184800,2157995140,3475,3475,3475,3475,0
20250204,184700,2157995140,3475,3475,3475,3475,0
20250204,184600,2157995140,3475,3475,3475,3475,0
20250204,184500,2157995140,3475,3475,3475,3475,0
20250204,184400,2157995140,3475,3475,3475,3475,0
20250204,184300,2157995140,3475,3475,3475,3475,0
20250204,184200,2157995140,3475,3475,3475,3475,0
20250204,184100,2157995140,3475,3475,3475,3475,0
20250204,184000,2157995140,3475,3475,3475,3475,0
20250204,183900,2157995140,3475,3475,3475,3475,0
20250204,183800,2157995140,3475,3475,3475,3475,0
20250204,183700,2157995140,3475,3475,3475,3475,0
20250204,183600,2157995140,3475,3475,3475,3475,0
20250204,183500,2157995140,3475,3475,3475,3475,0
20250204,183400,2157995140,3475,3475,3475,3475,0
20250204,183300,2157995140,3475,3475,3475,3475,0
20250204,183200,2157995140,3475,3475,3475,3475,6266
20250204,183100,2157995140,3475,3475,3475,3475,0
20250204,183000,2157995140,3475,3475,3475,3475,0
20250204,182900,2157995140,3475,3475,3475,3475,0
20250204,182800,2157995140,3475,3475,3475,3475,0
20250204,182700,2157995140,3475,3475,3475,3475,0
20250204,182600,2157995140,3475,3475,3475,3475,0
20250204,182500,2157995140,3475,3475,3475,3475,0
20250204,182400,2157995140,3475,3475,3475,3475,0
20250204,182300,2157995140,3475,3475,3475,3475,0
20250204,182200,2157995140,3475,3475,3475,3475,0
20250204,182100,2157995140,3475,3475,3475,3475,0
20250204,182000,2157995140,3475,3475,3475,3475,0
20250204,181900,2157995140,3475,3475,3475,3475,0
20250204,181800,2157995140,3475,3475,3475,3475,0
20250204,181700,2157995140,3475,3475,3475,3475,0
20250204,181600,2157995140,3475,3475,3475,3475,0
20250204,181500,2157995140,3475,3475,3475,3475,0
20250204,181400,2157995140,3475,3475,3475,3475,0
20250204,181300,2157995140,3475,3475,3475,3475,0
20250204,181200,2157995140,3475,3475,3475,3475,0
20250204,181100,2157995140,3475,3475,3475,3475,0
20250204,181000,2157995140,3475,3475,3475,3475,0
20250204,180900,2157995140,3475,3475,3475,3475,0
20250204,180800,2157995140,3475,3475,3475,3475,0
20250204,180700,2157995140,3475,3475,3475,3475,0
20250204,180600,2157995140,3475,3475,3475,3475,0
20250204,180500,2157995140,3475,3475,3475,3475,0
20250204,180400,2157995140,3475,3475,3475,3475,0
20250204,180300,2157995140,3475,3475,3475,3475,0
20250204,180200,2157995140,3475,3475,3475,3475,6266
20250204,180100,2157995140,3475,3475,3475,3475,0
20250204,180000,2157995140,3475,3475,3475,3475,0
20250204,175900,2157995140,3475,3475,3475,3475,0
20250204,175800,2157995140,3475,3475,3475,3475,0
20250204,175700,2157995140,3475,3475,3475,3475,0
20250204,175600,2157995140,3475,3475,3475,3475,0
20250204,175500,2157995140,3475,3475,3475,3475,0
20250204,175400,2157995140,3475,3475,3475,3475,0
20250204,175300,2157995140,3475,3475,3475,3475,0
20250204,175200,2157995140,3475,3475,3475,3475,0
20250204,175100,2157995140,3475,3475,3475,3475,0
20250204,175000,2157995140,3475,3475,3475,3475,0
20250204,174900,2157995140,3475,3475,3475,3475,0
20250204,174800,2157995140,3475,3475,3475,3475,0
20250204,174700,2157995140,3475,3475,3475,3475,0
20250204,174600,2157995140,3475,3475,3475,3475,0
20250204,174500,2157995140,3475,3475,3475,3475,0
20250204,174400,2157995140,3475,3475,3475,3475,0
20250204,174300,2157995140,3475,3475,3475,3475,0
20250204,174200,2157995140,3475,3475,3475,3475,0
20250204,174100,2157995140,3475,3475,3475,3475,0
20250204,174000,2157995140,3475,3475,3475,3475,0
20250204,173900,2157995140,3475,3475,3475,3475,0
20250204,173800,2157995140,3475,3475,3475,3475,0
20250204,173700,2157995140,3475,3475,3475,3475,0
20250204,173600,2157995140,3475,3475,3475,3475,0
20250204,173500,2157995140,3475,3475,3475,3475,0
20250204,173400,2157995140,3475,3475,3475,3475,0
20250204,173300,2157995140,3475,3475,3475,3475,0
20250204,173200,2157995140,3475,3475,3475,3475,6266
20250204,173100,2157995140,3475,3475,3475,3475,0
20250204,173000,2157995140,3475,3475,3475,3475,0
20250204,172900,2157995140,3475,3475,3475,3475,0
20250204,172800,2157995140,3475,3475,3475,3475,0
20250204,172700,2157995140,3475,3475,3475,3475,0
20250204,172600,2157995140,3475,3475,3475,3475,0
20250204,172500,2157995140,3475,3475,3475,3475,0
20250204,172400,2157995140,3475,3475,3475,3475,0
20250204,172300,2157995140,3475,3475,3475,3475,0
20250204,172200,2157995140,3475,3475,3475,3475,0
20250204,172100,2157995140,3475,3475,3475,3475,0
20250204,172000,2157995140,3475,3475,3475,3475,0
20250204,171900,2157995140,3475,3475,3475,3475,0
20250204,171800,2157995140,3475,3475,3475,3475,0
20250204,171700,2157995140,3475,3475,3475,3475,0
20250204,171600,2157995140,3475,3475,3475,3475,0
20250204,171500,2157995140,3475,3475,3475,3475,0
20250204,171400,2157995140,3475,3475,3475,3475,0
20250204,171300,2157995140,3475,3475,3475,3475,0
20250204,171200,2157995140,3475,3475,3475,3475,0
20250204,171100,2157995140,3475,3475,3475,3475,0
20250204,171000,2157995140,3475,3475,3475,3475,0
20250204,170900,2157995140,3475,3475,3475,3475,0
20250204,170800,2157995140,3475,3475,3475,3475,0
20250204,170700,2157995140,3475,3475,3475,3475,0
20250204,170600,2157995140,3475,3475,3475,3475,0
20250204,170500,2157995140,3475,3475,3475,3475,0
20250204,170400,2157995140,3475,3475,3475,3475,0
20250204,170300,2157995140,3475,3475,3475,3475,0
20250204,170200,2157995140,3475,3475,3475,3475,6266
20250204,170100,2157995140,3475,3475,3475,3475,0
20250204,170000,2157995140,3475,3475,3475,3475,0
20250204,165900,2157995140,3475,3475,3475,3475,0
20250204,165800,2157995140,3475,3475,3475,3475,0
20250204,165700,2157995140,3475,3475,3475,3475,0
20250204,165600,2157995140,3475,3475,3475,3475,0
20250204,165500,2157995140,3475,3475,3475,3475,0
20250204,165400,2157995140,3475,3475,3475,3475,0
20250204,165300,2157995140,3475,3475,3475,3475,0
20250204,165200,2157995140,3475,3475,3475,3475,0
20250204,165100,2157995140,3475,3475,3475,3475,0
20250204,165000,2157995140,3475,3475,3475,3475,0
20250204,164900,2157995140,3475,3475,3475,3475,0
20250204,164800,2157995140,3475,3475,3475,3475,0
20250204,164700,2157995140,3475,3475,3475,3475,0
20250204,164600,2157995140,3475,3475,3475,3475,0
20250204,164500,2157995140,3475,3475,3475,3475,0
20250204,164400,2157995140,3475,3475,3475,3475,0
20250204,164300,2157995140,3475,3475,3475,3475,0
20250204,164200,2157995140,3475,3475,3475,3475,0
20250204,164100,2157995140,3475,3475,3475,3475,0
20250204,164000,2157995140,3475,3475,3475,3475,0
20250204,163900,2157995140,3475,3475,3475,3475,0
20250204,163800,2157995140,3475,3475,3475,3475,0
20250204,163700,2157995140,3475,3475,3475,3475,0
20250204,163600,2157995140,3475,3475,3475,3475,0
20250204,163500,2157995140,3475,3475,3475,3475,0
20250204,163400,2157995140,3475,3475,3475,3475,0
20250204,163300,2157995140,3475,3475,3475,3475,0
20250204,163200,2157995140,3475,3475,3475,3475,6266
20250204,163100,2157995140,3475,3475,3475,3475,0
20250204,163000,2157995140,3475,3475,3475,3475,0
20250204,162900,2157995140,3475,3475,3475,3475,0
20250204,162800,2157995140,3475,3475,3475,3475,0
20250204,162700,2157995140,3475,3475,3475,3475,0
20250204,162600,2157995140,3475,3475,3475,3475,0
20250204,162500,2157995140,3475,3475,3475,3475,0
20250204,162400,2157995140,3475,3475,3475,3475,0
20250204,162300,2157995140,3475,3475,3475,3475,0
20250204,162200,2157995140,3475,3475,3475,3475,0
20250204,162100,2157995140,3475,3475,3475,3475,0
20250204,162000,2157995140,3475,3475,3475,3475,0
20250204,161900,2157995140,3475,3475,3475,3475,0
20250204,161800,2157995140,3475,3475,3475,3475,0
20250204,161700,2157995140,3475,3475,3475,3475,0
20250204,161600,2157995140,3475,3475,3475,3475,0
20250204,161500,2157995140,3475,3475,3475,3475,0
20250204,161400,2157995140,3475,3475,3475,3475,0
20250204,161300,2157995140,3475,3475,3475,3475,0
20250204,161200,2157995140,3475,3475,3475,3475,0
20250204,161100,2157995140,3475,3475,3475,3475,0
20250204,161000,2157995140,3475,3475,3475,3475,0
20250204,160900,2157995140,3475,3475,3475,3475,0
20250204,160800,2157995140,3475,3475,3475,3475,0
20250204,160700,2157995140,3475,3475,3475,3475,0
20250204,160600,2157995140,3475,3475,3475,3475,0
20250204,160500,2157995140,3475,3475,3475,3475,0
20250204,160400,2157995140,3475,3475,3475,3475,0
20250204,160300,2157995140,3475,3475,3475,3475,0
20250204,160200,2157995140,3475,3475,3475,3475,6266
20250204,160100,2157995140,3475,3475,3475,3475,0
20250204,160000,2157995140,3475,3475,3475,3475,0
20250204,155900,2157995140,3475,3475,3475,3475,0
20250204,155800,2157995140,3475,3475,3475,3475,0
20250204,155700,2157995140,3475,3475,3475,3475,0
20250204,155600,2157995140,3475,3475,3475,3475,0
20250204,155500,2157995140,3475,3475,3475,3475,0
20250204,155400,2157995140,3475,3475,3475,3475,0
20250204,155300,2157995140,3475,3475,3475,3475,0
20250204,155200,2157995140,3475,3475,3475,3475,0
20250204,155100,2157995140,3475,3475,3475,3475,0
20250204,155000,2157995140,3475,3475,3475,3475,0
20250204,154900,2157995140,3475,3475,3475,3475,0
20250204,154800,2157995140,3475,3475,3475,3475,0
20250204,154700,2157995140,3475,3475,3475,3475,0
20250204,154600,2157995140,3475,3475,3475,3475,0
20250204,154500,2157995140,3475,3475,3475,3475,0
20250204,154400,2157995140,3475,3475,3475,3475,0
20250204,154300,2157995140,3475,3475,3475,3475,0
20250204,154200,2157995140,3475,3475,3475,3475,0
20250204,154100,2157995140,3475,3475,3475,3475,0
20250204,154000,2157995140,3475,3475,3475,3475,0
20250204,153900,2157995140,3475,3475,3475,3475,0
20250204,153800,2157995140,3475,3475,3475,3475,0
20250204,153700,2157995140,3475,3475,3475,3475,0
20250204,153600,2157995140,3475,3475,3475,3475,0
20250204,153500,2157995140,3475,3475,3475,3475,0
20250204,153400,2157995140,3475,3475,3475,3475,0
20250204,153300,2157995140,3475,3475,3475,3475,0
20250204,153200,2157995140,3475,3475,3475,3475,6266
20250204,153100,2157995140,3475,3475,3475,3475,0
20250204,153000,2157995140,3475,3475,3475,3475,6266
20250204,152900,2136220790,3495,3495,3495,3495,0
20250204,152800,2136220790,3495,3495,3495,3495,0
20250204,152700,2136220790,3495,3495,3495,3495,0
20250204,152600,2136220790,3495,3495,3495,3495,0
20250204,152500,2136220790,3495,3495,3495,3495,0
20250204,152400,2136220790,3495,3495,3495,3495,0
20250204,152300,2136220790,3495,3495,3495,3495,0
20250204,152200,2136220790,3495,3495,3495,3495,0
20250204,152100,2136220790,3495,3495,3495,3495,0
20250204,152000,2136220790,3495,3495,3495,3495,0
20250204,151900,2136220790,3495,3490,3495,3480,1823
20250204,151800,2129865550,3490,3485,3490,3485,1841
20250204,151700,2123446125,3480,3485,3485,3480,51
20250204,151600,2123268640,3475,3480,3480,3475,1457
20250204,151500,2118198650,3480,3475,3480,3475,2918
20250204,151400,2108046930,3475,3475,3475,3475,0
20250204,151300,2108046930,3475,3480,3480,3475,470
20250204,151200,2106411780,3485,3475,3485,3475,5409
20250204,151100,2087584255,3480,3475,3480,3475,160
20250204,151000,2087028060,3475,3475,3475,3475,3571
20250204,150900,2074618835,3480,3480,3480,3480,445
20250204,150800,2073070235,3480,3475,3480,3475,29
20250204,150700,2072969435,3480,3480,3480,3475,2275
20250204,150600,2065052440,3480,3485,3485,3480,2048
20250204,150500,2057924355,3480,3480,3485,3480,238
20250204,150400,2057096100,3480,3480,3480,3480,800
20250204,150300,2054312100,3480,3480,3480,3480,0
20250204,150200,2054312100,3480,3480,3480,3480,1
20250204,150100,2054308620,3485,3475,3485,3475,3
20250204,150000,2054298180,3475,3475,3475,3475,200
20250204,145900,2053603180,3475,3475,3475,3475,93
20250204,145800,2053280005,3475,3475,3475,3475,200
20250204,145700,2052585005,3480,3480,3480,3480,500
20250204,145600,2050845005,3480,3480,3480,3480,0
20250204,145500,2050845005,3480,3475,3480,3475,3600
20250204,145400,2038334505,3480,3475,3480,3475,18
20250204,145300,2038271900,3475,3480,3480,3475,359
20250204,145200,2037022640,3480,3480,3480,3480,31
20250204,145100,2036914760,3480,3480,3480,3480,0
20250204,145000,2036914760,3480,3480,3480,3480,1805
20250204,144900,2030633360,3475,3475,3475,3475,1
20250204,144800,2030629885,3480,3465,3480,3465,134
20250204,144700,2030165560,3465,3465,3465,3465,1999
20250204,144600,2023239025,3480,3485,3485,3480,101
20250204,144500,2022887540,3480,3465,3480,3465,738
20250204,144400,2020330235,3465,3470,3470,3465,986
20250204,144300,2016910385,3485,3485,3485,3485,0
20250204,144200,2016910385,3485,3485,3485,3475,138
20250204,144100,2016430010,3485,3485,3485,3485,0
20250204,144000,2016430010,3485,3475,3485,3470,846
20250204,143900,2013491515,3485,3485,3490,3485,233
20250204,143800,2012679435,3485,3480,3485,3475,1356
20250204,143700,2007960990,3485,3485,3485,3485,406
20250204,143600,2006546080,3480,3485,3485,3480,778
20250204,143500,2003836455,3485,3480,3485,3480,328
20250204,143400,2002693515,3490,3490,3490,3490,42
20250204,143300,2002546935,3490,3480,3490,3480,301
20250204,143200,2001499445,3480,3480,3480,3480,500
20250204,143100,1999759445,3480,3485,3490,3480,1884
20250204,143000,1993196200,3485,3490,3490,3485,11
20250204,142900,1993157860,3490,3490,3490,3490,60
20250204,142800,1992948460,3485,3485,3485,3485,577
20250204,142700,1990937615,3485,3495,3495,3485,511
20250204,142600,1989151680,3495,3480,3495,3475,2346
20250204,142500,1980980790,3480,3460,3480,3460,1942
20250204,142400,1974225670,3460,3475,3475,3460,1967
20250204,142300,1967400915,3465,3475,3480,3465,201
20250204,142200,1966703280,3460,3475,3480,3455,2051
20250204,142100,1959602335,3455,3460,3475,3455,9167
20250204,142000,1927911825,3465,3475,3475,3465,7005
20250204,141900,1903603870,3480,3480,3480,3480,733
20250204,141800,1901053030,3480,3485,3485,3480,456
20250204,141700,1899465180,3485,3485,3485,3485,269
20250204,141600,1898527715,3485,3495,3495,3485,2809
20250204,141500,1888736555,3500,3495,3500,3485,304
20250204,141400,1887674660,3500,3495,3500,3485,1214
20250204,141300,1883433855,3500,3500,3500,3500,0
20250204,141200,1883433855,3500,3485,3500,3485,122
20250204,141100,1883006870,3480,3495,3495,3480,1543
20250204,141000,1877618955,3495,3490,3500,3485,2061
20250204,140900,1870414145,3490,3480,3490,3480,1343
20250204,140800,1865732505,3480,3495,3495,3480,4683
20250204,140700,1849388230,3495,3500,3510,3495,9301
20250204,140600,1816840050,3505,3505,3515,3505,1577
20250204,140500,1811312645,3505,3505,3505,3505,300
20250204,140400,1810261145,3505,3520,3520,3505,72
20250204,140300,1810007835,3520,3520,3520,3520,10
20250204,140200,1809972635,3505,3525,3530,3505,4055
20250204,140100,1795684870,3520,3505,3520,3505,12774
20250204,140000,1750792280,3505,3500,3505,3500,1101
20250204,135900,1746938485,3500,3490,3500,3490,4146
20250204,135800,1732447185,3495,3490,3495,3490,48
20250204,135700,1732279655,3490,3495,3495,3490,392
20250204,135600,1730910115,3500,3500,3500,3500,0
20250204,135500,1730910115,3500,3500,3500,3500,109
20250204,135400,1730528615,3500,3500,3500,3495,211
20250204,135300,1729790120,3500,3500,3505,3500,170
20250204,135200,1729194840,3500,3495,3500,3495,2664
20250204,135100,1719874905,3495,3495,3495,3495,1
20250204,135000,1719871410,3490,3490,3490,3490,737
20250204,134900,1717299280,3495,3490,3495,3490,1097
20250204,134800,1713470740,3495,3495,3495,3495,1118
20250204,134700,1709563330,3495,3495,3495,3495,534
20250204,134600,1707697000,3500,3500,3500,3500,5
20250204,134500,1707679500,3495,3495,3495,3495,784
20250204,134400,1704939420,3495,3505,3505,3495,910
20250204,134300,1701750670,3490,3490,3490,3490,520
20250204,134200,1699935870,3490,3495,3505,3490,2242
20250204,134100,1692100040,3490,3505,3505,3490,120
20250204,134000,1691680780,3505,3495,3505,3495,501
20250204,133900,1689929775,3505,3505,3505,3495,5121
20250204,133800,1672028225,3505,3500,3505,3500,574
20250204,133700,1670018725,3500,3495,3505,3495,5706
20250204,133600,1650070840,3495,3495,3505,3495,15050
20250204,133500,1597448625,3490,3500,3500,3490,259
20250204,133400,1596543465,3500,3495,3500,3495,2097
20250204,133300,1589209545,3500,3500,3500,3500,5672
20250204,133200,1569357545,3500,3505,3505,3500,10500
20250204,133100,1532592145,3510,3510,3510,3505,681
20250204,133000,1530202335,3510,3510,3510,3510,1394
20250204,132900,1525309395,3505,3505,3505,3505,0
20250204,132800,1525309395,3505,3515,3515,3505,662
20250204,132700,1522985780,3515,3515,3515,3515,5
20250204,132600,1522968205,3510,3510,3510,3510,50
20250204,132500,1522792705,3510,3515,3520,3505,2156
20250204,132400,1515227490,3510,3510,3510,3505,1561
20250204,132300,1509754125,3515,3510,3515,3510,5231
20250204,132200,1491368160,3500,3510,3515,3500,3918
20250204,132100,1477607290,3515,3515,3515,3515,39
20250204,132000,1477470205,3515,3505,3515,3505,3893
20250204,131900,1463801605,3505,3505,3505,3500,1256
20250204,131800,1459399825,3500,3500,3500,3500,491
20250204,131700,1457681325,3500,3500,3500,3500,132
20250204,131600,1457219325,3495,3495,3495,3495,846
20250204,131500,1454262555,3495,3500,3500,3495,2596
20250204,131400,1445176560,3495,3500,3500,3495,2284
20250204,131300,1437186335,3500,3515,3515,3500,18442
20250204,131200,1372464840,3510,3515,3515,3510,2579
20250204,131100,1363400650,3510,3515,3515,3510,2310
20250204,131000,1355289220,3515,3515,3520,3515,1391
20250204,130900,1350397305,3520,3510,3520,3510,640
20250204,130800,1348147505,3520,3510,3520,3510,5685
20250204,130700,1328166430,3515,3515,3515,3515,100
20250204,130600,1327814930,3515,3515,3515,3505,699
20250204,130500,1325362805,3515,3500,3515,3500,7996
20250204,130400,1297323030,3500,3495,3500,3495,101
20250204,130300,1296969535,3495,3495,3495,3495,1303
20250204,130200,1292415550,3495,3485,3495,3485,1776
20250204,130100,1286211420,3485,3485,3485,3485,259
20250204,130000,1285308805,3485,3495,3495,3485,1438
20250204,125900,1280287025,3495,3495,3500,3495,4483
20250204,125800,1264617805,3490,3490,3490,3485,304
20250204,125700,1263558325,3490,3500,3500,3490,4326
20250204,125600,1248460575,3490,3495,3495,3490,3704
20250204,125500,1235529575,3500,3495,3500,3495,35
20250204,125400,1235407195,3495,3495,3495,3495,247
20250204,125300,1234543930,3500,3500,3500,3490,285
20250204,125200,1233546800,3495,3495,3495,3495,77
20250204,125100,1233277685,3495,3495,3495,3495,1282
20250204,125000,1228797095,3495,3495,3505,3495,245
20250204,124900,1227940025,3495,3500,3500,3495,7608
20250204,124800,1201343830,3500,3500,3500,3500,100
20250204,124700,1200993830,3500,3505,3505,3500,1201
20250204,124600,1196790325,3505,3505,3505,3505,61
20250204,124500,1196576520,3500,3500,3500,3500,850
20250204,124400,1193601520,3510,3505,3510,3500,3839
20250204,124300,1180145140,3505,3505,3505,3505,10
20250204,124200,1180110090,3510,3505,3515,3505,309
20250204,124100,1179025540,3505,3510,3510,3505,3242
20250204,124000,1167646870,3515,3515,3515,3515,327
20250204,123900,1166497465,3520,3515,3520,3515,107
20250204,123800,1166121350,3515,3510,3520,3510,3377
20250204,123700,1154252915,3510,3515,3515,3510,111
20250204,123600,1153863250,3515,3510,3520,3510,435
20250204,123500,1152334235,3515,3505,3515,3505,5009
20250204,123400,1134728180,3505,3510,3510,3505,150
20250204,123300,1134201930,3510,3510,3510,3500,646
20250204,123200,1131935510,3515,3510,3515,3510,1013
20250204,123100,1128377715,3505,3500,3505,3495,454
20250204,123000,1126788955,3500,3510,3510,3500,1051
20250204,122900,1123109385,3515,3510,3515,3500,305
20250204,122800,1122038850,3500,3490,3510,3490,335
20250204,122700,1120866440,3500,3505,3520,3495,2710
20250204,122600,1111382345,3520,3515,3520,3500,2264
20250204,122500,1103424470,3500,3510,3515,3500,2678
20250204,122400,1094012940,3515,3520,3520,3500,827
20250204,122300,1091112180,3515,3505,3520,3500,4008
20250204,122200,1077040955,3500,3500,3505,3495,354
20250204,122100,1075802330,3505,3505,3505,3500,933
20250204,122000,1072534150,3505,3500,3505,3490,2609
20250204,121900,1063406080,3500,3500,3500,3495,945
20250204,121800,1060100990,3500,3495,3500,3495,844
20250204,121700,1057149800,3505,3495,3505,3495,4878
20250204,121600,1040074605,3495,3500,3500,3495,3846
20250204,121500,1026619310,3500,3495,3500,3490,10227
20250204,121400,990858815,3490,3490,3490,3490,335
20250204,121300,989689665,3490,3490,3490,3485,1738
20250204,121200,983624050,3485,3480,3485,3480,3097
20250204,121100,972837290,3480,3480,3480,3480,144
20250204,121000,972336170,3480,3475,3480,3475,3
20250204,120900,972325740,3475,3475,3475,3475,42
20250204,120800,972179790,3480,3480,3480,3480,369
20250204,120700,970895670,3470,3470,3470,3470,2
20250204,120600,970888730,3470,3480,3480,3470,307
20250204,120500,969821985,3480,3480,3480,3480,22
20250204,120400,969745425,3470,3470,3470,3470,77
20250204,120300,969478235,3470,3480,3480,3470,298
20250204,120200,968441285,3480,3480,3480,3480,200
20250204,120100,967745285,3480,3480,3480,3480,51
20250204,120000,967567805,3470,3475,3475,3470,1127
20250204,115900,963652965,3480,3475,3480,3475,170
20250204,115800,963061465,3475,3475,3475,3475,0
20250204,115700,963061465,3475,3480,3480,3475,3
20250204,115600,963051035,3480,3475,3480,3475,60
20250204,115500,962842485,3475,3475,3475,3475,0
20250204,115400,962842485,3475,3475,3475,3475,114
20250204,115300,962446335,3475,3475,3475,3475,100
20250204,115200,962098835,3475,3480,3480,3475,11
20250204,115100,962060605,3480,3480,3480,3480,50
20250204,115000,961886605,3480,3480,3480,3480,21
20250204,114900,961813525,3475,3475,3475,3475,100
20250204,114800,961466025,3475,3475,3475,3475,859
20250204,114700,958481000,3480,3480,3480,3480,250
20250204,114600,957611000,3480,3480,3480,3480,200
20250204,114500,956915000,3480,3480,3480,3480,1
20250204,114400,956911520,3480,3480,3480,3480,0
20250204,114300,956911520,3480,3475,3480,3475,175
20250204,114200,956303370,3475,3475,3475,3475,1
20250204,114100,956299895,3480,3480,3480,3480,585
20250204,114000,954264095,3480,3480,3480,3480,300
20250204,113900,953220095,3480,3480,3480,3480,44
20250204,113800,953066975,3480,3485,3485,3480,531
20250204,113700,951216475,3475,3480,3480,3475,2389
20250204,113600,942903670,3485,3480,3485,3480,267
20250204,113500,941973675,3485,3485,3485,3485,270
20250204,113400,941032725,3485,3485,3485,3485,402
20250204,113300,939631755,3485,3480,3485,3480,265
20250204,113200,938709550,3480,3480,3480,3480,3
20250204,113100,938699110,3485,3480,3485,3480,2
20250204,113000,938692145,3480,3480,3480,3480,2
20250204,112900,938685185,3480,3480,3480,3480,6
20250204,112800,938664305,3485,3480,3485,3480,11
20250204,112700,938626020,3480,3485,3485,3480,360
20250204,112600,937371690,3485,3485,3485,3485,157
20250204,112500,936824545,3485,3485,3485,3485,20
20250204,112400,936754845,3485,3485,3485,3485,1449
20250204,112300,931705080,3485,3480,3485,3480,1674
20250204,112200,925879435,3480,3480,3480,3480,20
20250204,112100,925809835,3480,3475,3480,3475,12
20250204,112000,925768085,3475,3480,3480,3475,304
20250204,111900,924711670,3475,3475,3475,3475,0
20250204,111800,924711670,3475,3475,3475,3475,0
20250204,111700,924711670,3475,3480,3480,3475,167
20250204,111600,924130830,3475,3475,3475,3475,296
20250204,111500,923102230,3475,3475,3475,3475,458
20250204,111400,921510680,3475,3475,3475,3470,507
20250204,111300,919751000,3475,3475,3475,3475,206
20250204,111200,919035150,3475,3475,3475,3475,0
20250204,111100,919035150,3475,3480,3480,3470,49
20250204,111000,918864960,3470,3470,3470,3470,169
20250204,110900,918278530,3475,3485,3485,3475,19713
20250204,110800,849668815,3485,3485,3485,3485,0
20250204,110700,849668815,3485,3480,3485,3480,200
20250204,110600,848971900,3480,3480,3485,3480,634
20250204,110500,846763065,3480,3480,3480,3480,195
20250204,110400,846084465,3480,3480,3480,3480,3
20250204,110300,846074025,3475,3475,3475,3475,3
20250204,110200,846063600,3485,3485,3485,3485,97
20250204,110100,845725555,3485,3480,3485,3475,3088
20250204,110000,834980465,3480,3475,3480,3470,576
20250204,105900,832978055,3475,3465,3475,3465,21
20250204,105800,832905280,3465,3470,3470,3465,10628
20250204,105700,796079255,3465,3470,3470,3460,1356
20250204,105600,791376815,3470,3475,3475,3470,3674
20250204,105500,778627535,3475,3475,3475,3475,349
20250204,105400,777414760,3470,3470,3470,3470,336
20250204,105300,776248840,3470,3470,3470,3470,350
20250204,105200,775034340,3470,3460,3470,3460,254
20250204,105100,774155490,3460,3455,3460,3455,940
20250204,105000,770907390,3455,3460,3460,3455,10501
20250204,104900,734574030,3465,3465,3465,3465,100
20250204,104800,734227530,3460,3455,3470,3455,533
20250204,104700,732385835,3455,3470,3470,3455,623
20250204,104600,730230725,3470,3470,3470,3470,10
20250204,104500,730196025,3460,3460,3460,3455,945
20250204,104400,726926330,3460,3460,3460,3460,519
20250204,104300,725130590,3460,3455,3460,3455,651
20250204,104200,722878135,3455,3455,3460,3455,1305
20250204,104100,718368810,3455,3455,3455,3455,1591
20250204,104000,712871905,3460,3455,3460,3455,137
20250204,103900,712397935,3455,3455,3455,3455,230
20250204,103800,711603285,3455,3455,3455,3455,4667
20250204,103700,695478800,3465,3465,3465,3465,1
20250204,103600,695475335,3455,3465,3465,3455,3470
20250204,103500,683478485,3465,3465,3465,3460,5516
20250204,103400,664384905,3465,3465,3465,3465,30
20250204,103300,664280955,3470,3470,3470,3470,0
20250204,103200,664280955,3470,3470,3470,3470,10
20250204,103100,664246255,3470,3475,3475,3470,1387
20250204,103000,659430865,3475,3475,3475,3475,520
20250204,102900,657623865,3475,3475,3475,3475,4
20250204,102800,657609965,3475,3475,3475,3475,8
20250204,102700,657582165,3470,3470,3470,3470,29
20250204,102600,657481535,3470,3475,3480,3470,2026
20250204,102500,650431355,3480,3475,3480,3475,346
20250204,102400,649228990,3475,3475,3475,3475,21
20250204,102300,649156015,3480,3480,3480,3480,2224
20250204,102200,641416495,3480,3470,3480,3470,589
20250204,102100,639368125,3470,3475,3480,3470,1907
20250204,102000,632735895,3475,3465,3475,3465,4507
20250204,101900,617105805,3455,3460,3460,3455,171
20250204,101800,616514300,3460,3460,3460,3460,10
20250204,101700,616479700,3460,3455,3460,3455,78
20250204,101600,616210160,3455,3455,3455,3455,674
20250204,101500,613881490,3455,3455,3460,3455,548
20250204,101400,611988000,3455,3460,3460,3455,3580
20250204,101300,599609765,3465,3465,3465,3465,1658
20250204,101200,593864795,3465,3465,3470,3465,644
20250204,101100,591633285,3470,3470,3470,3470,176
20250204,101000,591022565,3470,3475,3475,3465,2976
20250204,100900,580696660,3475,3475,3475,3475,297
20250204,100800,579664585,3475,3470,3475,3470,1380
20250204,100700,574869225,3470,3475,3475,3470,30
20250204,100600,574765025,3475,3475,3480,3475,3271
20250204,100500,563398295,3480,3475,3480,3475,72
20250204,100400,563147785,3480,3480,3480,3480,158
20250204,100300,562597945,3475,3475,3475,3475,677
20250204,100200,560245370,3475,3475,3475,3475,144
20250204,100100,559744970,3480,3480,3480,3480,0
20250204,100000,559744970,3480,3480,3480,3480,0
20250204,095900,559744970,3480,3480,3485,3475,1377
20250204,095800,554952265,3485,3480,3485,3480,2320
20250204,095700,546878655,3480,3480,3485,3480,3456
20250204,095600,534851265,3480,3470,3480,3470,569
20250204,095500,532871870,3475,3470,3475,3470,1750
20250204,095400,526790670,3475,3470,3475,3470,777
20250204,095300,524094470,3470,3470,3470,3465,1501
20250204,095200,518889980,3470,3475,3475,3470,79
20250204,095100,518615835,3470,3470,3470,3470,1030
20250204,095000,515041735,3470,3470,3470,3460,1546
20250204,094900,509677885,3470,3470,3470,3460,1002
20250204,094800,506210445,3475,3460,3475,3460,45
20250204,094700,506054085,3460,3465,3465,3460,2209
20250204,094600,498399905,3470,3475,3475,3470,386
20250204,094500,497060355,3475,3475,3475,3470,368
20250204,094400,495783140,3475,3475,3480,3475,11382
20250204,094300,456229135,3475,3475,3475,3475,120
20250204,094200,455812135,3470,3460,3470,3460,4023
20250204,094100,441871590,3455,3465,3465,3455,889
20250204,094000,438795085,3465,3465,3465,3465,10
20250204,093900,438760435,3470,3455,3470,3450,6333
20250204,093800,416872420,3450,3470,3470,3450,6038
20250204,093700,395995405,3465,3465,3465,3455,3045
20250204,093600,385461340,3470,3475,3475,3470,4668
20250204,093500,369263280,3475,3475,3475,3475,550
20250204,093400,367352030,3480,3480,3480,3480,751
20250204,093300,364738550,3475,3480,3480,3475,1763
20250204,093200,358611890,3480,3480,3480,3480,548
20250204,093100,356704850,3480,3480,3480,3480,300
20250204,093000,355660850,3475,3475,3475,3475,190
20250204,092900,355000600,3475,3470,3475,3470,957
20250204,092800,351679795,3470,3475,3485,3470,5857
20250204,092700,331300415,3480,3480,3480,3475,389
20250204,092600,329948610,3475,3480,3480,3475,1516
20250204,092500,324676040,3480,3475,3480,3475,2653
20250204,092400,315456860,3475,3480,3480,3470,446
20250204,092300,313907610,3475,3470,3480,3465,1250
20250204,092200,309564760,3470,3465,3475,3465,664
20250204,092100,307263805,3465,3475,3475,3465,2415
20250204,092000,298893240,3475,3470,3475,3470,2621
20250204,091900,289793570,3470,3475,3475,3465,2185
20250204,091800,282204710,3470,3470,3470,3465,5256
20250204,091700,263973030,3465,3465,3470,3465,351
20250204,091600,262756810,3470,3470,3470,3465,205
20250204,091500,262045475,3460,3465,3470,3460,925
20250204,091400,258841040,3470,3460,3470,3460,4541
20250204,091300,243127600,3460,3455,3465,3455,2694
20250204,091200,233794510,3465,3455,3465,3455,13588
20250204,091100,186828340,3455,3465,3465,3455,2557
20250204,091000,177989805,3465,3465,3470,3465,1892
20250204,090900,171431410,3465,3465,3465,3455,978
20250204,090800,168043990,3465,3465,3465,3455,11405
20250204,090700,128593445,3465,3465,3470,3465,1719
20250204,090600,122634555,3455,3465,3465,3455,1174
20250204,090500,118569455,3465,3460,3465,3455,2735
20250204,090400,109109915,3460,3440,3470,3440,9249
20250204,090300,77119155,3440,3445,3455,3440,3828
20250204,090200,63904710,3445,3450,3450,3445,353
20250204,090100,62688525,3450,3425,3450,3425,9109
20250204,090000,31325615,3425,3425,3435,3425,7644