stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193500,977376835,3460,3460,3460,3460,6510
20250205,193400,977376835,3460,3460,3460,3460,0
20250205,193300,977376835,3460,3460,3460,3460,0
20250205,193200,977376835,3460,3460,3460,3460,0
20250205,193100,977376835,3460,3460,3460,3460,0
20250205,193000,977376835,3460,3460,3460,3460,0
20250205,192900,977376835,3460,3460,3460,3460,0
20250205,192800,977376835,3460,3460,3460,3460,0
20250205,192700,977376835,3460,3460,3460,3460,0
20250205,192600,977376835,3460,3460,3460,3460,0
20250205,192500,977376835,3460,3460,3460,3460,0
20250205,192400,977376835,3460,3460,3460,3460,0
20250205,192300,977376835,3460,3460,3460,3460,0
20250205,192200,977376835,3460,3460,3460,3460,0
20250205,192100,977376835,3460,3460,3460,3460,0
20250205,192000,977376835,3460,3460,3460,3460,0
20250205,191900,977376835,3460,3460,3460,3460,0
20250205,191800,977376835,3460,3460,3460,3460,0
20250205,191700,977376835,3460,3460,3460,3460,0
20250205,191600,977376835,3460,3460,3460,3460,0
20250205,191500,977376835,3460,3460,3460,3460,0
20250205,191400,977376835,3460,3460,3460,3460,0
20250205,191300,977376835,3460,3460,3460,3460,0
20250205,191200,977376835,3460,3460,3460,3460,0
20250205,191100,977376835,3460,3460,3460,3460,0
20250205,191000,977376835,3460,3460,3460,3460,0
20250205,190900,977376835,3460,3460,3460,3460,0
20250205,190800,977376835,3460,3460,3460,3460,0
20250205,190700,977376835,3460,3460,3460,3460,0
20250205,190600,977376835,3460,3460,3460,3460,0
20250205,190500,977376835,3460,3460,3460,3460,6510
20250205,190400,977376835,3460,3460,3460,3460,0
20250205,190300,977376835,3460,3460,3460,3460,0
20250205,190200,977376835,3460,3460,3460,3460,0
20250205,190100,977376835,3460,3460,3460,3460,0
20250205,190000,977376835,3460,3460,3460,3460,0
20250205,185900,977376835,3460,3460,3460,3460,0
20250205,185800,977376835,3460,3460,3460,3460,0
20250205,185700,977376835,3460,3460,3460,3460,0
20250205,185600,977376835,3460,3460,3460,3460,0
20250205,185500,977376835,3460,3460,3460,3460,0
20250205,185400,977376835,3460,3460,3460,3460,0
20250205,185300,977376835,3460,3460,3460,3460,0
20250205,185200,977376835,3460,3460,3460,3460,0
20250205,185100,977376835,3460,3460,3460,3460,0
20250205,185000,977376835,3460,3460,3460,3460,0
20250205,184900,977376835,3460,3460,3460,3460,0
20250205,184800,977376835,3460,3460,3460,3460,0
20250205,184700,977376835,3460,3460,3460,3460,0
20250205,184600,977376835,3460,3460,3460,3460,0
20250205,184500,977376835,3460,3460,3460,3460,0
20250205,184400,977376835,3460,3460,3460,3460,0
20250205,184300,977376835,3460,3460,3460,3460,0
20250205,184200,977376835,3460,3460,3460,3460,0
20250205,184100,977376835,3460,3460,3460,3460,0
20250205,184000,977376835,3460,3460,3460,3460,0
20250205,183900,977376835,3460,3460,3460,3460,0
20250205,183800,977376835,3460,3460,3460,3460,0
20250205,183700,977376835,3460,3460,3460,3460,0
20250205,183600,977376835,3460,3460,3460,3460,0
20250205,183500,977376835,3460,3460,3460,3460,6510
20250205,183400,977376835,3460,3460,3460,3460,0
20250205,183300,977376835,3460,3460,3460,3460,0
20250205,183200,977376835,3460,3460,3460,3460,0
20250205,183100,977376835,3460,3460,3460,3460,0
20250205,183000,977376835,3460,3460,3460,3460,0
20250205,182900,977376835,3460,3460,3460,3460,0
20250205,182800,977376835,3460,3460,3460,3460,0
20250205,182700,977376835,3460,3460,3460,3460,0
20250205,182600,977376835,3460,3460,3460,3460,0
20250205,182500,977376835,3460,3460,3460,3460,0
20250205,182400,977376835,3460,3460,3460,3460,0
20250205,182300,977376835,3460,3460,3460,3460,0
20250205,182200,977376835,3460,3460,3460,3460,0
20250205,182100,977376835,3460,3460,3460,3460,0
20250205,182000,977376835,3460,3460,3460,3460,0
20250205,181900,977376835,3460,3460,3460,3460,0
20250205,181800,977376835,3460,3460,3460,3460,0
20250205,181700,977376835,3460,3460,3460,3460,0
20250205,181600,977376835,3460,3460,3460,3460,0
20250205,181500,977376835,3460,3460,3460,3460,0
20250205,181400,977376835,3460,3460,3460,3460,0
20250205,181300,977376835,3460,3460,3460,3460,0
20250205,181200,977376835,3460,3460,3460,3460,0
20250205,181100,977376835,3460,3460,3460,3460,0
20250205,181000,977376835,3460,3460,3460,3460,0
20250205,180900,977376835,3460,3460,3460,3460,0
20250205,180800,977376835,3460,3460,3460,3460,0
20250205,180700,977376835,3460,3460,3460,3460,0
20250205,180600,977376835,3460,3460,3460,3460,0
20250205,180500,977376835,3460,3460,3460,3460,6510
20250205,180400,977376835,3460,3460,3460,3460,0
20250205,180300,977376835,3460,3460,3460,3460,0
20250205,180200,977376835,3460,3460,3460,3460,0
20250205,180100,977376835,3460,3460,3460,3460,0
20250205,180000,977376835,3460,3460,3460,3460,0
20250205,175900,977376835,3460,3460,3460,3460,0
20250205,175800,977376835,3460,3460,3460,3460,0
20250205,175700,977376835,3460,3460,3460,3460,0
20250205,175600,977376835,3460,3460,3460,3460,0
20250205,175500,977376835,3460,3460,3460,3460,0
20250205,175400,977376835,3460,3460,3460,3460,0
20250205,175300,977376835,3460,3460,3460,3460,0
20250205,175200,977376835,3460,3460,3460,3460,0
20250205,175100,977376835,3460,3460,3460,3460,0
20250205,175000,977376835,3460,3460,3460,3460,0
20250205,174900,977376835,3460,3460,3460,3460,0
20250205,174800,977376835,3460,3460,3460,3460,0
20250205,174700,977376835,3460,3460,3460,3460,0
20250205,174600,977376835,3460,3460,3460,3460,0
20250205,174500,977376835,3460,3460,3460,3460,0
20250205,174400,977376835,3460,3460,3460,3460,0
20250205,174300,977376835,3460,3460,3460,3460,0
20250205,174200,977376835,3460,3460,3460,3460,0
20250205,174100,977376835,3460,3460,3460,3460,0
20250205,174000,977376835,3460,3460,3460,3460,0
20250205,173900,977376835,3460,3460,3460,3460,0
20250205,173800,977376835,3460,3460,3460,3460,0
20250205,173700,977376835,3460,3460,3460,3460,0
20250205,173600,977376835,3460,3460,3460,3460,0
20250205,173500,977376835,3460,3460,3460,3460,6510
20250205,173400,977376835,3460,3460,3460,3460,0
20250205,173300,977376835,3460,3460,3460,3460,0
20250205,173200,977376835,3460,3460,3460,3460,0
20250205,173100,977376835,3460,3460,3460,3460,0
20250205,173000,977376835,3460,3460,3460,3460,0
20250205,172900,977376835,3460,3460,3460,3460,0
20250205,172800,977376835,3460,3460,3460,3460,0
20250205,172700,977376835,3460,3460,3460,3460,0
20250205,172600,977376835,3460,3460,3460,3460,0
20250205,172500,977376835,3460,3460,3460,3460,0
20250205,172400,977376835,3460,3460,3460,3460,0
20250205,172300,977376835,3460,3460,3460,3460,0
20250205,172200,977376835,3460,3460,3460,3460,0
20250205,172100,977376835,3460,3460,3460,3460,0
20250205,172000,977376835,3460,3460,3460,3460,0
20250205,171900,977376835,3460,3460,3460,3460,0
20250205,171800,977376835,3460,3460,3460,3460,0
20250205,171700,977376835,3460,3460,3460,3460,0
20250205,171600,977376835,3460,3460,3460,3460,0
20250205,171500,977376835,3460,3460,3460,3460,0
20250205,171400,977376835,3460,3460,3460,3460,0
20250205,171300,977376835,3460,3460,3460,3460,0
20250205,171200,977376835,3460,3460,3460,3460,0
20250205,171100,977376835,3460,3460,3460,3460,0
20250205,171000,977376835,3460,3460,3460,3460,0
20250205,170900,977376835,3460,3460,3460,3460,0
20250205,170800,977376835,3460,3460,3460,3460,0
20250205,170700,977376835,3460,3460,3460,3460,0
20250205,170600,977376835,3460,3460,3460,3460,0
20250205,170500,977376835,3460,3460,3460,3460,6510
20250205,170400,977376835,3460,3460,3460,3460,0
20250205,170300,977376835,3460,3460,3460,3460,0
20250205,170200,977376835,3460,3460,3460,3460,0
20250205,170100,977376835,3460,3460,3460,3460,0
20250205,170000,977376835,3460,3460,3460,3460,0
20250205,165900,977376835,3460,3460,3460,3460,0
20250205,165800,977376835,3460,3460,3460,3460,0
20250205,165700,977376835,3460,3460,3460,3460,0
20250205,165600,977376835,3460,3460,3460,3460,0
20250205,165500,977376835,3460,3460,3460,3460,0
20250205,165400,977376835,3460,3460,3460,3460,0
20250205,165300,977376835,3460,3460,3460,3460,0
20250205,165200,977376835,3460,3460,3460,3460,0
20250205,165100,977376835,3460,3460,3460,3460,0
20250205,165000,977376835,3460,3460,3460,3460,0
20250205,164900,977376835,3460,3460,3460,3460,0
20250205,164800,977376835,3460,3460,3460,3460,0
20250205,164700,977376835,3460,3460,3460,3460,0
20250205,164600,977376835,3460,3460,3460,3460,0
20250205,164500,977376835,3460,3460,3460,3460,0
20250205,164400,977376835,3460,3460,3460,3460,0
20250205,164300,977376835,3460,3460,3460,3460,0
20250205,164200,977376835,3460,3460,3460,3460,0
20250205,164100,977376835,3460,3460,3460,3460,0
20250205,164000,977376835,3460,3460,3460,3460,0
20250205,163900,977376835,3460,3460,3460,3460,0
20250205,163800,977376835,3460,3460,3460,3460,0
20250205,163700,977376835,3460,3460,3460,3460,0
20250205,163600,977376835,3460,3460,3460,3460,0
20250205,163500,977376835,3460,3460,3460,3460,6510
20250205,163400,977376835,3460,3460,3460,3460,0
20250205,163300,977376835,3460,3460,3460,3460,0
20250205,163200,977376835,3460,3460,3460,3460,0
20250205,163100,977376835,3460,3460,3460,3460,0
20250205,163000,977376835,3460,3460,3460,3460,0
20250205,162900,977376835,3460,3460,3460,3460,0
20250205,162800,977376835,3460,3460,3460,3460,0
20250205,162700,977376835,3460,3460,3460,3460,0
20250205,162600,977376835,3460,3460,3460,3460,0
20250205,162500,977376835,3460,3460,3460,3460,0
20250205,162400,977376835,3460,3460,3460,3460,0
20250205,162300,977376835,3460,3460,3460,3460,0
20250205,162200,977376835,3460,3460,3460,3460,0
20250205,162100,977376835,3460,3460,3460,3460,0
20250205,162000,977376835,3460,3460,3460,3460,0
20250205,161900,977376835,3460,3460,3460,3460,0
20250205,161800,977376835,3460,3460,3460,3460,0
20250205,161700,977376835,3460,3460,3460,3460,0
20250205,161600,977376835,3460,3460,3460,3460,0
20250205,161500,977376835,3460,3460,3460,3460,0
20250205,161400,977376835,3460,3460,3460,3460,0
20250205,161300,977376835,3460,3460,3460,3460,0
20250205,161200,977376835,3460,3460,3460,3460,0
20250205,161100,977376835,3460,3460,3460,3460,0
20250205,161000,977376835,3460,3460,3460,3460,0
20250205,160900,977376835,3460,3460,3460,3460,0
20250205,160800,977376835,3460,3460,3460,3460,0
20250205,160700,977376835,3460,3460,3460,3460,0
20250205,160600,977376835,3460,3460,3460,3460,0
20250205,160500,977376835,3460,3460,3460,3460,6510
20250205,160400,977376835,3460,3460,3460,3460,0
20250205,160300,977376835,3460,3460,3460,3460,0
20250205,160200,977376835,3460,3460,3460,3460,0
20250205,160100,977376835,3460,3460,3460,3460,0
20250205,160000,977376835,3460,3460,3460,3460,0
20250205,155900,977376835,3460,3460,3460,3460,0
20250205,155800,977376835,3460,3460,3460,3460,0
20250205,155700,977376835,3460,3460,3460,3460,0
20250205,155600,977376835,3460,3460,3460,3460,0
20250205,155500,977376835,3460,3460,3460,3460,0
20250205,155400,977376835,3460,3460,3460,3460,0
20250205,155300,977376835,3460,3460,3460,3460,0
20250205,155200,977376835,3460,3460,3460,3460,0
20250205,155100,977376835,3460,3460,3460,3460,0
20250205,155000,977376835,3460,3460,3460,3460,0
20250205,154900,977376835,3460,3460,3460,3460,0
20250205,154800,977376835,3460,3460,3460,3460,0
20250205,154700,977376835,3460,3460,3460,3460,0
20250205,154600,977376835,3460,3460,3460,3460,0
20250205,154500,977376835,3460,3460,3460,3460,0
20250205,154400,977376835,3460,3460,3460,3460,0
20250205,154300,977376835,3460,3460,3460,3460,0
20250205,154200,977376835,3460,3460,3460,3460,0
20250205,154100,977376835,3460,3460,3460,3460,0
20250205,154000,977376835,3460,3460,3460,3460,0
20250205,153900,977376835,3460,3460,3460,3460,0
20250205,153800,977376835,3460,3460,3460,3460,0
20250205,153700,977376835,3460,3460,3460,3460,0
20250205,153600,977376835,3460,3460,3460,3460,0
20250205,153500,977376835,3460,3460,3460,3460,6510
20250205,153400,977376835,3460,3460,3460,3460,0
20250205,153300,977376835,3460,3460,3460,3460,0
20250205,153200,977376835,3460,3460,3460,3460,0
20250205,153100,977376835,3460,3460,3460,3460,0
20250205,153000,977376835,3460,3460,3460,3460,6510
20250205,152900,954852235,3455,3455,3455,3455,0
20250205,152800,954852235,3455,3455,3455,3455,0
20250205,152700,954852235,3455,3455,3455,3455,0
20250205,152600,954852235,3455,3455,3455,3455,0
20250205,152500,954852235,3455,3455,3455,3455,0
20250205,152400,954852235,3455,3455,3455,3455,0
20250205,152300,954852235,3455,3455,3455,3455,0
20250205,152200,954852235,3455,3455,3455,3455,0
20250205,152100,954852235,3455,3455,3455,3455,0
20250205,152000,954852235,3455,3455,3455,3455,0
20250205,151900,954852235,3455,3435,3455,3430,30798
20250205,151800,849051180,3440,3445,3445,3435,3492
20250205,151700,837038010,3455,3445,3455,3445,1107
20250205,151600,833223395,3455,3455,3455,3445,1862
20250205,151500,826790195,3445,3450,3450,3445,1509
20250205,151400,821591555,3450,3450,3450,3450,56
20250205,151300,821398355,3450,3445,3450,3440,799
20250205,151200,818642305,3450,3445,3450,3445,3332
20250205,151100,807163560,3450,3450,3450,3450,60
20250205,151000,806956560,3455,3455,3455,3455,0
20250205,150900,806956560,3455,3455,3455,3455,0
20250205,150800,806956560,3455,3455,3455,3455,700
20250205,150700,804538060,3455,3445,3455,3445,1317
20250205,150600,800000495,3450,3455,3455,3450,468
20250205,150500,798385795,3455,3455,3455,3455,107
20250205,150400,798016110,3455,3450,3455,3450,2014
20250205,150300,791062555,3455,3455,3455,3455,511
20250205,150200,789297050,3455,3455,3455,3455,2
20250205,150100,789290140,3440,3450,3450,3440,342
20250205,150000,788113610,3450,3445,3450,3445,1013
20250205,145900,784621060,3440,3440,3440,3440,130
20250205,145800,784173860,3440,3445,3445,3440,400
20250205,145700,782797810,3450,3440,3450,3440,680
20250205,145600,780457310,3455,3455,3455,3455,0
20250205,145500,780457310,3455,3455,3455,3455,39
20250205,145400,780322565,3455,3460,3460,3440,9772
20250205,145300,746641255,3460,3460,3460,3460,1
20250205,145200,746637795,3460,3460,3460,3460,50
20250205,145100,746464795,3460,3460,3460,3460,3
20250205,145000,746454415,3460,3460,3460,3460,108
20250205,144900,746080735,3455,3460,3460,3455,150
20250205,144800,745562235,3455,3455,3455,3455,4
20250205,144700,745548415,3455,3455,3460,3450,16
20250205,144600,745493150,3450,3455,3455,3450,168
20250205,144500,744913060,3455,3455,3460,3455,361
20250205,144400,743665800,3455,3455,3455,3455,0
20250205,144300,743665800,3455,3455,3455,3455,182
20250205,144200,743036990,3455,3455,3455,3455,567
20250205,144100,741078005,3450,3450,3450,3450,125
20250205,144000,740646755,3445,3445,3445,3445,2
20250205,143900,740639865,3445,3450,3450,3445,310
20250205,143800,739571665,3455,3455,3455,3455,17
20250205,143700,739512930,3450,3450,3450,3450,30
20250205,143600,739409430,3455,3455,3455,3455,2
20250205,143500,739402520,3450,3450,3450,3450,0
20250205,143400,739402520,3450,3450,3450,3450,0
20250205,143300,739402520,3450,3450,3450,3450,0
20250205,143200,739402520,3450,3445,3450,3445,1069
20250205,143100,735718995,3445,3445,3445,3445,136
20250205,143000,735250475,3450,3450,3450,3450,3
20250205,142900,735240125,3445,3445,3445,3445,444
20250205,142800,733710545,3445,3445,3455,3445,221
20250205,142700,732949160,3445,3455,3455,3445,4282
20250205,142600,718195230,3455,3455,3455,3455,0
20250205,142500,718195230,3455,3450,3455,3450,656
20250205,142400,715929530,3450,3450,3450,3450,5
20250205,142300,715912280,3450,3445,3450,3445,125
20250205,142200,715481605,3445,3445,3445,3445,5
20250205,142100,715464380,3445,3445,3445,3445,0
20250205,142000,715464380,3445,3450,3450,3445,600
20250205,141900,713396555,3460,3460,3460,3460,3
20250205,141800,713386175,3460,3460,3460,3455,301
20250205,141700,712345215,3455,3460,3460,3455,1849
20250205,141600,705954630,3460,3455,3460,3455,1392
20250205,141500,701145265,3450,3450,3450,3450,376
20250205,141400,699848065,3450,3445,3450,3445,302
20250205,141300,698807665,3445,3445,3445,3445,457
20250205,141200,697233300,3445,3445,3445,3445,90
20250205,141100,696923250,3445,3445,3445,3445,3844
20250205,141000,683680670,3450,3450,3450,3450,1666
20250205,140900,677932970,3455,3455,3455,3455,0
20250205,140800,677932970,3455,3455,3455,3455,0
20250205,140700,677932970,3455,3455,3455,3455,1
20250205,140600,677929515,3450,3450,3450,3450,1300
20250205,140500,673444515,3450,3450,3450,3445,440
20250205,140400,671926715,3455,3455,3455,3455,1
20250205,140300,671923260,3450,3450,3450,3450,642
20250205,140200,669708360,3450,3450,3450,3450,300
20250205,140100,668673360,3455,3455,3455,3455,7
20250205,140000,668649175,3455,3450,3455,3450,513
20250205,135900,666879275,3455,3455,3455,3455,0
20250205,135800,666879275,3455,3455,3455,3450,24
20250205,135700,666796395,3455,3450,3455,3450,4
20250205,135600,666782590,3455,3450,3455,3445,1127
20250205,135500,662894480,3450,3450,3450,3450,1
20250205,135400,662891030,3445,3445,3445,3445,0
20250205,135300,662891030,3445,3445,3445,3445,275
20250205,135200,661943655,3445,3445,3445,3445,200
20250205,135100,661254655,3450,3450,3450,3450,1462
20250205,135000,656210755,3450,3455,3455,3450,101
20250205,134900,655862300,3450,3450,3450,3450,500
20250205,134800,654137300,3455,3455,3455,3455,5
20250205,134700,654120025,3450,3450,3450,3450,1901
20250205,134600,647561575,3455,3455,3455,3455,0
20250205,134500,647561575,3455,3455,3455,3455,1
20250205,134400,647558120,3450,3450,3450,3450,2864
20250205,134300,637677320,3450,3455,3455,3450,403
20250205,134200,636286955,3455,3455,3455,3455,203
20250205,134100,635585590,3465,3455,3465,3450,533
20250205,134000,633743250,3455,3460,3460,3455,772
20250205,133900,631075975,3465,3465,3465,3465,0
20250205,133800,631075975,3465,3465,3465,3465,0
20250205,133700,631075975,3465,3465,3465,3465,0
20250205,133600,631075975,3465,3465,3465,3465,0
20250205,133500,631075975,3465,3465,3465,3465,3
20250205,133400,631065580,3465,3460,3465,3455,373
20250205,133300,629776500,3455,3455,3455,3455,147
20250205,133200,629268615,3460,3460,3460,3460,1
20250205,133100,629265155,3460,3460,3460,3460,4
20250205,133000,629251315,3460,3460,3460,3460,5
20250205,132900,629234015,3450,3460,3460,3450,3393
20250205,132800,617512665,3460,3460,3460,3460,0
20250205,132700,617512665,3460,3460,3460,3460,0
20250205,132600,617512665,3460,3460,3460,3460,601
20250205,132500,615433205,3460,3460,3460,3460,1
20250205,132400,615429745,3455,3455,3455,3455,0
20250205,132300,615429745,3455,3455,3455,3455,471
20250205,132200,613802440,3465,3465,3465,3465,1
20250205,132100,613798975,3455,3465,3465,3455,546
20250205,132000,611912495,3465,3460,3465,3455,1395
20250205,131900,607092505,3465,3465,3465,3465,0
20250205,131800,607092505,3465,3465,3465,3465,0
20250205,131700,607092505,3465,3465,3465,3465,7
20250205,131600,607068250,3465,3465,3465,3465,0
20250205,131500,607068250,3465,3465,3465,3465,0
20250205,131400,607068250,3465,3465,3465,3465,0
20250205,131300,607068250,3465,3465,3465,3455,31
20250205,131200,606961125,3465,3465,3465,3465,0
20250205,131100,606961125,3465,3465,3465,3465,100
20250205,131000,606614625,3465,3460,3465,3455,2254
20250205,130900,598826545,3455,3455,3455,3455,0
20250205,130800,598826545,3455,3455,3455,3455,0
20250205,130700,598826545,3455,3455,3455,3455,5095
20250205,130600,581223320,3465,3465,3465,3465,1162
20250205,130500,577196990,3465,3465,3465,3465,1257
20250205,130400,572841485,3470,3465,3470,3465,1790
20250205,130300,566639085,3465,3455,3465,3455,657
20250205,130200,564369100,3455,3460,3460,3455,2578
20250205,130100,555451720,3460,3460,3460,3460,654
20250205,130000,553188880,3470,3470,3470,3470,0
20250205,125900,553188880,3470,3465,3470,3465,2
20250205,125800,553181945,3460,3460,3460,3460,200
20250205,125700,552489945,3465,3465,3465,3465,3
20250205,125600,552479550,3465,3465,3465,3465,501
20250205,125500,550743585,3465,3460,3465,3460,7
20250205,125400,550719335,3460,3460,3460,3460,0
20250205,125300,550719335,3460,3460,3460,3460,100
20250205,125200,550373335,3460,3460,3460,3460,631
20250205,125100,548190075,3460,3460,3460,3460,10
20250205,125000,548155475,3460,3460,3460,3460,50
20250205,124900,547982475,3460,3465,3465,3460,8
20250205,124800,547954785,3465,3465,3465,3465,138
20250205,124700,547476615,3470,3465,3470,3465,161
20250205,124600,546918745,3465,3465,3465,3465,335
20250205,124500,545757970,3460,3460,3460,3460,0
20250205,124400,545757970,3460,3465,3465,3460,161
20250205,124300,545200865,3465,3465,3465,3465,502
20250205,124200,543461435,3470,3470,3470,3470,150
20250205,124100,542940935,3470,3470,3470,3470,157
20250205,124000,542396145,3475,3475,3475,3475,0
20250205,123900,542396145,3475,3465,3475,3465,2480
20250205,123800,533781565,3465,3460,3465,3460,416
20250205,123700,532341755,3460,3460,3460,3460,0
20250205,123600,532341755,3460,3470,3470,3460,343
20250205,123500,531153085,3475,3475,3475,3475,13
20250205,123400,531107910,3475,3475,3475,3475,10
20250205,123300,531073160,3475,3475,3475,3475,56
20250205,123200,530878560,3480,3480,3480,3480,6
20250205,123100,530857680,3480,3465,3480,3465,49
20250205,123000,530687580,3480,3475,3480,3475,1979
20250205,122900,523810550,3475,3475,3475,3475,0
20250205,122800,523810550,3475,3475,3475,3475,7
20250205,122700,523786225,3475,3475,3475,3475,0
20250205,122600,523786225,3475,3470,3475,3470,823
20250205,122500,520930410,3470,3470,3470,3470,0
20250205,122400,520930410,3470,3470,3470,3470,252
20250205,122300,520055970,3465,3455,3465,3455,1348
20250205,122200,515390925,3460,3460,3460,3455,52
20250205,122100,515211010,3460,3460,3460,3460,1
20250205,122000,515207550,3455,3450,3455,3450,1055
20250205,121900,511562775,3450,3450,3450,3450,30
20250205,121800,511459275,3450,3455,3455,3450,2
20250205,121700,511452370,3450,3450,3450,3450,566
20250205,121600,509499670,3455,3450,3455,3450,9
20250205,121500,509468615,3450,3450,3450,3450,400
20250205,121400,508088615,3455,3450,3455,3450,1142
20250205,121300,504148705,3450,3450,3450,3450,0
20250205,121200,504148705,3450,3450,3450,3450,150
20250205,121100,503631205,3445,3455,3455,3445,2664
20250205,121000,494450145,3450,3450,3450,3450,0
20250205,120900,494450145,3450,3450,3450,3450,0
20250205,120800,494450145,3450,3460,3460,3450,4037
20250205,120700,480507110,3460,3460,3460,3455,79
20250205,120600,480233895,3460,3460,3460,3460,331
20250205,120500,479088635,3460,3460,3460,3460,219
20250205,120400,478330895,3460,3455,3460,3455,1038
20250205,120300,474739965,3460,3460,3460,3460,848
20250205,120200,471805885,3460,3460,3460,3460,0
20250205,120100,471805885,3460,3460,3460,3460,0
20250205,120000,471805885,3460,3460,3460,3460,31
20250205,115900,471698625,3460,3460,3460,3460,0
20250205,115800,471698625,3460,3460,3460,3460,120
20250205,115700,471283425,3460,3460,3460,3460,30
20250205,115600,471179625,3455,3455,3455,3455,0
20250205,115500,471179625,3455,3455,3455,3455,20
20250205,115400,471110525,3460,3460,3460,3460,1
20250205,115300,471107065,3460,3455,3460,3455,135
20250205,115200,470640140,3460,3460,3460,3460,33
20250205,115100,470525960,3460,3460,3460,3460,0
20250205,115000,470525960,3460,3460,3460,3460,0
20250205,114900,470525960,3460,3460,3460,3460,1001
20250205,114800,467062500,3460,3460,3460,3460,0
20250205,114700,467062500,3460,3460,3460,3460,986
20250205,114600,463650940,3465,3460,3465,3460,20
20250205,114500,463581690,3460,3465,3465,3460,4
20250205,114400,463567835,3465,3465,3465,3465,11
20250205,114300,463529720,3465,3465,3465,3465,17
20250205,114200,463470815,3465,3465,3465,3465,0
20250205,114100,463470815,3465,3465,3465,3465,3
20250205,114000,463460420,3465,3465,3465,3465,27
20250205,113900,463366865,3465,3465,3465,3465,50
20250205,113800,463193615,3465,3460,3465,3460,2
20250205,113700,463186690,3465,3460,3465,3460,11
20250205,113600,463148625,3460,3460,3460,3460,186
20250205,113500,462505065,3460,3465,3465,3460,506
20250205,113400,460754275,3465,3460,3465,3460,35
20250205,113300,460633005,3460,3460,3465,3460,22
20250205,113200,460556880,3455,3455,3465,3455,35
20250205,113100,460435715,3455,3455,3455,3455,219
20250205,113000,459679070,3460,3460,3460,3460,131
20250205,112900,459225810,3465,3460,3465,3460,1122
20250205,112800,455343135,3460,3460,3460,3460,640
20250205,112700,453128735,3465,3465,3465,3465,63
20250205,112600,452910440,3475,3475,3475,3465,10
20250205,112500,452875770,3465,3465,3465,3465,0
20250205,112400,452875770,3465,3475,3475,3465,241
20250205,112300,452040565,3475,3465,3475,3460,3249
20250205,112200,440781470,3465,3475,3475,3465,1128
20250205,112100,436867680,3475,3470,3475,3470,96
20250205,112000,436534555,3470,3475,3475,3470,462
20250205,111900,434931405,3475,3475,3475,3475,306
20250205,111800,433868055,3475,3475,3475,3470,2459
20250205,111700,425324005,3475,3470,3475,3470,1447
20250205,111600,420302910,3470,3470,3470,3470,351
20250205,111500,419084940,3470,3465,3470,3465,58
20250205,111400,418883920,3470,3470,3470,3470,347
20250205,111300,417679830,3470,3465,3470,3465,157
20250205,111200,417135820,3470,3465,3470,3460,401
20250205,111100,415747650,3470,3470,3470,3470,5
20250205,111000,415730300,3470,3470,3470,3470,0
20250205,110900,415730300,3470,3465,3470,3465,27
20250205,110800,415636650,3470,3465,3470,3465,48
20250205,110700,415470275,3470,3465,3470,3465,482
20250205,110600,413800035,3465,3465,3465,3465,101
20250205,110500,413450070,3465,3465,3465,3465,11
20250205,110400,413411955,3460,3460,3460,3460,911
20250205,110300,410259895,3465,3460,3465,3460,6
20250205,110200,410239125,3455,3460,3460,3455,13
20250205,110100,410194180,3470,3465,3470,3460,2024
20250205,110000,403186130,3465,3465,3465,3465,0
20250205,105900,403186130,3465,3465,3465,3465,14
20250205,105800,403137620,3465,3465,3465,3460,102
20250205,105700,402784690,3460,3455,3460,3455,4771
20250205,105600,386280735,3455,3455,3455,3455,5
20250205,105500,386263460,3460,3460,3460,3460,200
20250205,105400,385571460,3460,3460,3460,3460,0
20250205,105300,385571460,3460,3455,3460,3455,527
20250205,105200,383750600,3455,3455,3455,3455,1
20250205,105100,383747145,3450,3445,3450,3445,466
20250205,105000,382139495,3440,3440,3440,3440,0
20250205,104900,382139495,3440,3440,3440,3440,545
20250205,104800,380264695,3440,3440,3440,3440,7
20250205,104700,380240615,3440,3440,3440,3440,10
20250205,104600,380206215,3440,3440,3440,3440,38
20250205,104500,380075495,3450,3450,3450,3450,110
20250205,104400,379695995,3450,3450,3450,3450,10
20250205,104300,379661495,3455,3450,3455,3450,314
20250205,104200,378578085,3450,3450,3450,3450,5
20250205,104100,378560835,3435,3450,3450,3435,4905
20250205,104000,361686115,3450,3450,3450,3450,10
20250205,103900,361651615,3450,3450,3450,3450,5
20250205,103800,361634365,3450,3450,3450,3450,0
20250205,103700,361634365,3450,3450,3450,3450,275
20250205,103600,360685615,3450,3450,3450,3450,3
20250205,103500,360675265,3440,3455,3455,3440,1850
20250205,103400,354310515,3440,3445,3445,3440,100
20250205,103300,353966475,3450,3455,3455,3450,30
20250205,103200,353862835,3435,3455,3455,3430,5580
20250205,103100,334668805,3465,3465,3465,3465,5
20250205,103000,334651480,3445,3465,3465,3445,1021
20250205,102900,331133715,3445,3450,3465,3445,1084
20250205,102800,327398485,3450,3455,3455,3450,170
20250205,102700,326811660,3455,3455,3455,3455,1100
20250205,102600,323011160,3455,3465,3465,3455,409
20250205,102500,321596995,3465,3460,3465,3460,207
20250205,102400,320880770,3460,3460,3460,3460,1637
20250205,102300,315216750,3455,3460,3460,3455,157
20250205,102200,314674165,3455,3455,3455,3455,1449
20250205,102100,309667870,3445,3455,3455,3445,212
20250205,102000,308937520,3445,3455,3455,3445,333
20250205,101900,307788025,3455,3455,3455,3455,3
20250205,101800,307777660,3445,3445,3445,3445,496
20250205,101700,306068940,3450,3450,3450,3450,10
20250205,101600,306034440,3445,3455,3455,3445,573
20250205,101500,304060255,3450,3450,3450,3450,338
20250205,101400,302894155,3450,3450,3450,3450,19
20250205,101300,302828605,3450,3445,3450,3445,2132
20250205,101200,295480705,3445,3450,3450,3445,1440
20250205,101100,290513060,3445,3445,3445,3445,100
20250205,101000,290168560,3450,3450,3450,3450,2
20250205,100900,290161660,3435,3445,3450,3435,274
20250205,100800,289220295,3450,3450,3450,3450,0
20250205,100700,289220295,3450,3450,3450,3450,0
20250205,100600,289220295,3450,3450,3450,3435,510
20250205,100500,287468415,3435,3435,3435,3435,10
20250205,100400,287434065,3435,3435,3450,3430,1678
20250205,100300,281677945,3450,3435,3450,3435,847
20250205,100200,278768485,3435,3445,3455,3435,1500
20250205,100100,273606725,3435,3435,3435,3435,173
20250205,100000,273012470,3440,3440,3450,3440,701
20250205,095900,270596030,3435,3440,3440,3435,1121
20250205,095800,266745145,3435,3435,3435,3435,823
20250205,095700,263918140,3435,3440,3440,3435,2613
20250205,095600,254933970,3440,3455,3455,3440,1869
20250205,095500,248504175,3455,3455,3455,3445,562
20250205,095400,246567750,3450,3455,3455,3450,34
20250205,095300,246450400,3455,3455,3455,3450,275
20250205,095200,245501575,3455,3455,3455,3455,641
20250205,095100,243286920,3455,3455,3455,3455,0
20250205,095000,243286920,3455,3445,3455,3440,3169
20250205,094900,232382970,3455,3445,3455,3440,983
20250205,094800,228998325,3440,3455,3455,3440,160
20250205,094700,228447400,3450,3455,3455,3450,187
20250205,094600,227801765,3455,3450,3455,3450,2686
20250205,094500,218524945,3455,3455,3455,3455,111
20250205,094400,218141440,3450,3450,3455,3450,929
20250205,094300,214936385,3445,3450,3450,3445,746
20250205,094200,212366375,3455,3455,3455,3455,1
20250205,094100,212362920,3460,3450,3460,3450,232
20250205,094000,211560210,3460,3460,3460,3460,0
20250205,093900,211560210,3460,3455,3460,3450,2757
20250205,093800,202036050,3450,3450,3450,3450,101
20250205,093700,201687600,3455,3450,3455,3450,818
20250205,093600,198865495,3450,3445,3450,3445,1328
20250205,093500,194288035,3440,3435,3440,3435,1886
20250205,093400,187806975,3435,3440,3445,3435,697
20250205,093300,185409055,3440,3445,3445,3440,443
20250205,093200,183884370,3445,3440,3445,3435,705
20250205,093100,181460145,3435,3445,3445,3435,513
20250205,093000,179693540,3445,3450,3455,3445,213
20250205,092900,178959690,3450,3440,3450,3430,1323
20250205,092800,174408615,3440,3440,3440,3430,349
20250205,092700,173211005,3440,3430,3440,3405,8500
20250205,092600,144114095,3430,3435,3435,3430,3737
20250205,092500,131292185,3440,3440,3440,3440,1001
20250205,092400,127848745,3430,3440,3440,3430,1646
20250205,092300,122192900,3440,3440,3440,3440,38
20250205,092200,122062180,3435,3435,3450,3435,119
20250205,092100,121653205,3430,3440,3450,3430,401
20250205,092000,120275875,3440,3435,3440,3430,2277
20250205,091900,112454160,3430,3455,3455,3430,3707
20250205,091800,99710435,3460,3460,3460,3460,228
20250205,091700,98921555,3460,3465,3465,3455,1893
20250205,091600,92371565,3465,3460,3465,3455,1326
20250205,091500,87781160,3455,3435,3455,3435,1850
20250205,091400,81405920,3435,3435,3435,3435,1293
20250205,091300,76964465,3435,3440,3455,3435,439
20250205,091200,75454440,3445,3455,3455,3445,4687
20250205,091100,59303100,3450,3460,3465,3450,301
20250205,091000,58262635,3450,3450,3450,3450,52
20250205,090900,58083235,3445,3450,3470,3445,998
20250205,090800,54640670,3450,3450,3475,3450,952
20250205,090700,51356245,3450,3455,3455,3450,1267
20250205,090600,46982970,3480,3455,3480,3455,101
20250205,090500,46633990,3485,3450,3485,3445,473
20250205,090400,45003460,3445,3485,3500,3420,5725
20250205,090300,25325140,3495,3490,3500,3490,1660
20250205,090200,19527840,3485,3470,3490,3470,4155
20250205,090100,5090370,3470,3475,3475,3470,541
20250205,090000,3213095,3470,3475,3475,3470,925