stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,195900,32609855865,3265,3265,3265,3265,199737
20250204,195800,32609855865,3265,3265,3265,3265,0
20250204,195700,32609855865,3265,3265,3265,3265,0
20250204,195600,32609855865,3265,3265,3265,3265,0
20250204,195500,32609855865,3265,3265,3265,3265,0
20250204,195400,32609855865,3265,3265,3265,3265,0
20250204,195300,32609855865,3265,3265,3265,3265,0
20250204,195200,32609855865,3265,3265,3265,3265,0
20250204,195100,32609855865,3265,3265,3265,3265,0
20250204,195000,32609855865,3265,3265,3265,3265,0
20250204,194900,32609855865,3265,3265,3265,3265,0
20250204,194800,32609855865,3265,3265,3265,3265,0
20250204,194700,32609855865,3265,3265,3265,3265,0
20250204,194600,32609855865,3265,3265,3265,3265,0
20250204,194500,32609855865,3265,3265,3265,3265,0
20250204,194400,32609855865,3265,3265,3265,3265,0
20250204,194300,32609855865,3265,3265,3265,3265,0
20250204,194200,32609855865,3265,3265,3265,3265,0
20250204,194100,32609855865,3265,3265,3265,3265,0
20250204,194000,32609855865,3265,3265,3265,3265,0
20250204,193900,32609855865,3265,3265,3265,3265,0
20250204,193800,32609855865,3265,3265,3265,3265,0
20250204,193700,32609855865,3265,3265,3265,3265,0
20250204,193600,32609855865,3265,3265,3265,3265,0
20250204,193500,32609855865,3265,3265,3265,3265,0
20250204,193400,32609855865,3265,3265,3265,3265,0
20250204,193300,32609855865,3265,3265,3265,3265,0
20250204,193200,32609855865,3265,3265,3265,3265,0
20250204,193100,32609855865,3265,3265,3265,3265,0
20250204,193000,32609855865,3265,3265,3265,3265,0
20250204,192900,32609855865,3265,3265,3265,3265,199737
20250204,192800,32609855865,3265,3265,3265,3265,0
20250204,192700,32609855865,3265,3265,3265,3265,0
20250204,192600,32609855865,3265,3265,3265,3265,0
20250204,192500,32609855865,3265,3265,3265,3265,0
20250204,192400,32609855865,3265,3265,3265,3265,0
20250204,192300,32609855865,3265,3265,3265,3265,0
20250204,192200,32609855865,3265,3265,3265,3265,0
20250204,192100,32609855865,3265,3265,3265,3265,0
20250204,192000,32609855865,3265,3265,3265,3265,0
20250204,191900,32609855865,3265,3265,3265,3265,0
20250204,191800,32609855865,3265,3265,3265,3265,0
20250204,191700,32609855865,3265,3265,3265,3265,0
20250204,191600,32609855865,3265,3265,3265,3265,0
20250204,191500,32609855865,3265,3265,3265,3265,0
20250204,191400,32609855865,3265,3265,3265,3265,0
20250204,191300,32609855865,3265,3265,3265,3265,0
20250204,191200,32609855865,3265,3265,3265,3265,0
20250204,191100,32609855865,3265,3265,3265,3265,0
20250204,191000,32609855865,3265,3265,3265,3265,0
20250204,190900,32609855865,3265,3265,3265,3265,0
20250204,190800,32609855865,3265,3265,3265,3265,0
20250204,190700,32609855865,3265,3265,3265,3265,0
20250204,190600,32609855865,3265,3265,3265,3265,0
20250204,190500,32609855865,3265,3265,3265,3265,0
20250204,190400,32609855865,3265,3265,3265,3265,0
20250204,190300,32609855865,3265,3265,3265,3265,0
20250204,190200,32609855865,3265,3265,3265,3265,0
20250204,190100,32609855865,3265,3265,3265,3265,0
20250204,190000,32609855865,3265,3265,3265,3265,0
20250204,185900,32609855865,3265,3265,3265,3265,199737
20250204,185800,32609855865,3265,3265,3265,3265,0
20250204,185700,32609855865,3265,3265,3265,3265,0
20250204,185600,32609855865,3265,3265,3265,3265,0
20250204,185500,32609855865,3265,3265,3265,3265,0
20250204,185400,32609855865,3265,3265,3265,3265,0
20250204,185300,32609855865,3265,3265,3265,3265,0
20250204,185200,32609855865,3265,3265,3265,3265,0
20250204,185100,32609855865,3265,3265,3265,3265,0
20250204,185000,32609855865,3265,3265,3265,3265,0
20250204,184900,32609855865,3265,3265,3265,3265,0
20250204,184800,32609855865,3265,3265,3265,3265,0
20250204,184700,32609855865,3265,3265,3265,3265,0
20250204,184600,32609855865,3265,3265,3265,3265,0
20250204,184500,32609855865,3265,3265,3265,3265,0
20250204,184400,32609855865,3265,3265,3265,3265,0
20250204,184300,32609855865,3265,3265,3265,3265,0
20250204,184200,32609855865,3265,3265,3265,3265,0
20250204,184100,32609855865,3265,3265,3265,3265,0
20250204,184000,32609855865,3265,3265,3265,3265,0
20250204,183900,32609855865,3265,3265,3265,3265,0
20250204,183800,32609855865,3265,3265,3265,3265,0
20250204,183700,32609855865,3265,3265,3265,3265,0
20250204,183600,32609855865,3265,3265,3265,3265,0
20250204,183500,32609855865,3265,3265,3265,3265,0
20250204,183400,32609855865,3265,3265,3265,3265,0
20250204,183300,32609855865,3265,3265,3265,3265,0
20250204,183200,32609855865,3265,3265,3265,3265,0
20250204,183100,32609855865,3265,3265,3265,3265,0
20250204,183000,32609855865,3265,3265,3265,3265,0
20250204,182900,32609855865,3265,3265,3265,3265,199737
20250204,182800,32609855865,3265,3265,3265,3265,0
20250204,182700,32609855865,3265,3265,3265,3265,0
20250204,182600,32609855865,3265,3265,3265,3265,0
20250204,182500,32609855865,3265,3265,3265,3265,0
20250204,182400,32609855865,3265,3265,3265,3265,0
20250204,182300,32609855865,3265,3265,3265,3265,0
20250204,182200,32609855865,3265,3265,3265,3265,0
20250204,182100,32609855865,3265,3265,3265,3265,0
20250204,182000,32609855865,3265,3265,3265,3265,0
20250204,181900,32609855865,3265,3265,3265,3265,0
20250204,181800,32609855865,3265,3265,3265,3265,0
20250204,181700,32609855865,3265,3265,3265,3265,0
20250204,181600,32609855865,3265,3265,3265,3265,0
20250204,181500,32609855865,3265,3265,3265,3265,0
20250204,181400,32609855865,3265,3265,3265,3265,0
20250204,181300,32609855865,3265,3265,3265,3265,0
20250204,181200,32609855865,3265,3265,3265,3265,0
20250204,181100,32609855865,3265,3265,3265,3265,0
20250204,181000,32609855865,3265,3265,3265,3265,0
20250204,180900,32609855865,3265,3265,3265,3265,0
20250204,180800,32609855865,3265,3265,3265,3265,0
20250204,180700,32609855865,3265,3265,3265,3265,0
20250204,180600,32609855865,3265,3265,3265,3265,0
20250204,180500,32609855865,3265,3265,3265,3265,0
20250204,180400,32609855865,3265,3265,3265,3265,0
20250204,180300,32609855865,3265,3265,3265,3265,0
20250204,180200,32609855865,3265,3265,3265,3265,0
20250204,180100,32609855865,3265,3265,3265,3265,0
20250204,180000,32609855865,3265,3265,3265,3265,0
20250204,175900,32609855865,3265,3265,3265,3265,199737
20250204,175800,32609855865,3265,3265,3265,3265,0
20250204,175700,32609855865,3265,3265,3265,3265,0
20250204,175600,32609855865,3265,3265,3265,3265,0
20250204,175500,32609855865,3265,3265,3265,3265,0
20250204,175400,32609855865,3265,3265,3265,3265,0
20250204,175300,32609855865,3265,3265,3265,3265,0
20250204,175200,32609855865,3265,3265,3265,3265,0
20250204,175100,32609855865,3265,3265,3265,3265,0
20250204,175000,32609855865,3265,3265,3265,3265,0
20250204,174900,32609855865,3265,3265,3265,3265,0
20250204,174800,32609855865,3265,3265,3265,3265,0
20250204,174700,32609855865,3265,3265,3265,3265,0
20250204,174600,32609855865,3265,3265,3265,3265,0
20250204,174500,32609855865,3265,3265,3265,3265,0
20250204,174400,32609855865,3265,3265,3265,3265,0
20250204,174300,32609855865,3265,3265,3265,3265,0
20250204,174200,32609855865,3265,3265,3265,3265,0
20250204,174100,32609855865,3265,3265,3265,3265,0
20250204,174000,32609855865,3265,3265,3265,3265,0
20250204,173900,32609855865,3265,3265,3265,3265,0
20250204,173800,32609855865,3265,3265,3265,3265,0
20250204,173700,32609855865,3265,3265,3265,3265,0
20250204,173600,32609855865,3265,3265,3265,3265,0
20250204,173500,32609855865,3265,3265,3265,3265,0
20250204,173400,32609855865,3265,3265,3265,3265,0
20250204,173300,32609855865,3265,3265,3265,3265,0
20250204,173200,32609855865,3265,3265,3265,3265,0
20250204,173100,32609855865,3265,3265,3265,3265,0
20250204,173000,32609855865,3265,3265,3265,3265,0
20250204,172900,32609855865,3265,3265,3265,3265,199737
20250204,172800,32609855865,3265,3265,3265,3265,0
20250204,172700,32609855865,3265,3265,3265,3265,0
20250204,172600,32609855865,3265,3265,3265,3265,0
20250204,172500,32609855865,3265,3265,3265,3265,0
20250204,172400,32609855865,3265,3265,3265,3265,0
20250204,172300,32609855865,3265,3265,3265,3265,0
20250204,172200,32609855865,3265,3265,3265,3265,0
20250204,172100,32609855865,3265,3265,3265,3265,0
20250204,172000,32609855865,3265,3265,3265,3265,0
20250204,171900,32609855865,3265,3265,3265,3265,0
20250204,171800,32609855865,3265,3265,3265,3265,0
20250204,171700,32609855865,3265,3265,3265,3265,0
20250204,171600,32609855865,3265,3265,3265,3265,0
20250204,171500,32609855865,3265,3265,3265,3265,0
20250204,171400,32609855865,3265,3265,3265,3265,0
20250204,171300,32609855865,3265,3265,3265,3265,0
20250204,171200,32609855865,3265,3265,3265,3265,0
20250204,171100,32609855865,3265,3265,3265,3265,0
20250204,171000,32609855865,3265,3265,3265,3265,0
20250204,170900,32609855865,3265,3265,3265,3265,0
20250204,170800,32609855865,3265,3265,3265,3265,0
20250204,170700,32609855865,3265,3265,3265,3265,0
20250204,170600,32609855865,3265,3265,3265,3265,0
20250204,170500,32609855865,3265,3265,3265,3265,0
20250204,170400,32609855865,3265,3265,3265,3265,0
20250204,170300,32609855865,3265,3265,3265,3265,0
20250204,170200,32609855865,3265,3265,3265,3265,0
20250204,170100,32609855865,3265,3265,3265,3265,0
20250204,170000,32609855865,3265,3265,3265,3265,0
20250204,165900,32609855865,3265,3265,3265,3265,199737
20250204,165800,32609855865,3265,3265,3265,3265,0
20250204,165700,32609855865,3265,3265,3265,3265,0
20250204,165600,32609855865,3265,3265,3265,3265,0
20250204,165500,32609855865,3265,3265,3265,3265,0
20250204,165400,32609855865,3265,3265,3265,3265,0
20250204,165300,32609855865,3265,3265,3265,3265,0
20250204,165200,32609855865,3265,3265,3265,3265,0
20250204,165100,32609855865,3265,3265,3265,3265,0
20250204,165000,32609855865,3265,3265,3265,3265,0
20250204,164900,32609855865,3265,3265,3265,3265,0
20250204,164800,32609855865,3265,3265,3265,3265,0
20250204,164700,32609855865,3265,3265,3265,3265,0
20250204,164600,32609855865,3265,3265,3265,3265,0
20250204,164500,32609855865,3265,3265,3265,3265,0
20250204,164400,32609855865,3265,3265,3265,3265,0
20250204,164300,32609855865,3265,3265,3265,3265,0
20250204,164200,32609855865,3265,3265,3265,3265,0
20250204,164100,32609855865,3265,3265,3265,3265,0
20250204,164000,32609855865,3265,3265,3265,3265,0
20250204,163900,32609855865,3265,3265,3265,3265,0
20250204,163800,32609855865,3265,3265,3265,3265,0
20250204,163700,32609855865,3265,3265,3265,3265,0
20250204,163600,32609855865,3265,3265,3265,3265,0
20250204,163500,32609855865,3265,3265,3265,3265,0
20250204,163400,32609855865,3265,3265,3265,3265,0
20250204,163300,32609855865,3265,3265,3265,3265,0
20250204,163200,32609855865,3265,3265,3265,3265,0
20250204,163100,32609855865,3265,3265,3265,3265,0
20250204,163000,32609855865,3265,3265,3265,3265,0
20250204,162900,32609855865,3265,3265,3265,3265,199737
20250204,162800,32609855865,3265,3265,3265,3265,0
20250204,162700,32609855865,3265,3265,3265,3265,0
20250204,162600,32609855865,3265,3265,3265,3265,0
20250204,162500,32609855865,3265,3265,3265,3265,0
20250204,162400,32609855865,3265,3265,3265,3265,0
20250204,162300,32609855865,3265,3265,3265,3265,0
20250204,162200,32609855865,3265,3265,3265,3265,0
20250204,162100,32609855865,3265,3265,3265,3265,0
20250204,162000,32609855865,3265,3265,3265,3265,0
20250204,161900,32609855865,3265,3265,3265,3265,0
20250204,161800,32609855865,3265,3265,3265,3265,0
20250204,161700,32609855865,3265,3265,3265,3265,0
20250204,161600,32609855865,3265,3265,3265,3265,0
20250204,161500,32609855865,3265,3265,3265,3265,0
20250204,161400,32609855865,3265,3265,3265,3265,0
20250204,161300,32609855865,3265,3265,3265,3265,0
20250204,161200,32609855865,3265,3265,3265,3265,0
20250204,161100,32609855865,3265,3265,3265,3265,0
20250204,161000,32609855865,3265,3265,3265,3265,0
20250204,160900,32609855865,3265,3265,3265,3265,0
20250204,160800,32609855865,3265,3265,3265,3265,0
20250204,160700,32609855865,3265,3265,3265,3265,0
20250204,160600,32609855865,3265,3265,3265,3265,0
20250204,160500,32609855865,3265,3265,3265,3265,0
20250204,160400,32609855865,3265,3265,3265,3265,0
20250204,160300,32609855865,3265,3265,3265,3265,0
20250204,160200,32609855865,3265,3265,3265,3265,0
20250204,160100,32609855865,3265,3265,3265,3265,0
20250204,160000,32609855865,3265,3265,3265,3265,0
20250204,155900,32609855865,3265,3265,3265,3265,199737
20250204,155800,32609855865,3265,3265,3265,3265,0
20250204,155700,32609855865,3265,3265,3265,3265,0
20250204,155600,32609855865,3265,3265,3265,3265,0
20250204,155500,32609855865,3265,3265,3265,3265,0
20250204,155400,32609855865,3265,3265,3265,3265,0
20250204,155300,32609855865,3265,3265,3265,3265,0
20250204,155200,32609855865,3265,3265,3265,3265,0
20250204,155100,32609855865,3265,3265,3265,3265,0
20250204,155000,32609855865,3265,3265,3265,3265,0
20250204,154900,32609855865,3265,3265,3265,3265,0
20250204,154800,32609855865,3265,3265,3265,3265,0
20250204,154700,32609855865,3265,3265,3265,3265,0
20250204,154600,32609855865,3265,3265,3265,3265,0
20250204,154500,32609855865,3265,3265,3265,3265,0
20250204,154400,32609855865,3265,3265,3265,3265,0
20250204,154300,32609855865,3265,3265,3265,3265,0
20250204,154200,32609855865,3265,3265,3265,3265,0
20250204,154100,32609855865,3265,3265,3265,3265,0
20250204,154000,32609855865,3265,3265,3265,3265,0
20250204,153900,32609855865,3265,3265,3265,3265,0
20250204,153800,32609855865,3265,3265,3265,3265,0
20250204,153700,32609855865,3265,3265,3265,3265,0
20250204,153600,32609855865,3265,3265,3265,3265,0
20250204,153500,32609855865,3265,3265,3265,3265,0
20250204,153400,32609855865,3265,3265,3265,3265,0
20250204,153300,32609855865,3265,3265,3265,3265,0
20250204,153200,32609855865,3265,3265,3265,3265,0
20250204,153100,32609855865,3265,3265,3265,3265,0
20250204,153000,32609855865,3265,3265,3265,3265,199737
20250204,152900,31957714560,3270,3270,3270,3270,0
20250204,152800,31957714560,3270,3270,3270,3270,0
20250204,152700,31957714560,3270,3270,3270,3270,0
20250204,152600,31957714560,3270,3270,3270,3270,0
20250204,152500,31957714560,3270,3270,3270,3270,0
20250204,152400,31957714560,3270,3270,3270,3270,0
20250204,152300,31957714560,3270,3270,3270,3270,0
20250204,152200,31957714560,3270,3270,3270,3270,0
20250204,152100,31957714560,3270,3270,3270,3270,0
20250204,152000,31957714560,3270,3270,3270,3270,0
20250204,151900,31957714560,3270,3270,3275,3265,26159
20250204,151800,31872228565,3265,3265,3270,3260,47983
20250204,151700,31715544850,3270,3270,3275,3270,29647
20250204,151600,31618580360,3270,3275,3275,3270,8748
20250204,151500,31589961200,3270,3275,3275,3270,10238
20250204,151400,31556472915,3270,3265,3275,3265,30661
20250204,151300,31456247665,3265,3265,3270,3265,12971
20250204,151200,31413897095,3270,3265,3270,3265,14057
20250204,151100,31367998835,3265,3265,3270,3260,31335
20250204,151000,31265719950,3265,3260,3265,3260,15742
20250204,150900,31214364515,3265,3265,3265,3260,8981
20250204,150800,31185056630,3265,3265,3265,3260,3084
20250204,150700,31174994395,3265,3265,3265,3260,13952
20250204,150600,31129446350,3265,3265,3265,3265,2450
20250204,150500,31121447100,3265,3265,3265,3260,11980
20250204,150400,31082374285,3265,3265,3270,3260,8068
20250204,150300,31056037265,3265,3265,3265,3260,5731
20250204,150200,31037327560,3260,3260,3270,3260,8898
20250204,150100,31008285385,3260,3265,3265,3260,13175
20250204,150000,30965332270,3265,3255,3265,3255,7029
20250204,145900,30942421670,3260,3260,3265,3255,7164
20250204,145800,30919089570,3255,3270,3270,3255,54550
20250204,145700,30741083500,3270,3275,3275,3265,18256
20250204,145600,30681398460,3265,3265,3275,3265,20136
20250204,145500,30615560040,3270,3265,3270,3260,14395
20250204,145400,30568560065,3265,3265,3265,3260,17133
20250204,145300,30512642685,3265,3260,3265,3260,9692
20250204,145200,30481037190,3265,3260,3265,3260,5391
20250204,145100,30463459045,3260,3260,3265,3255,6535
20250204,145000,30442163920,3260,3260,3265,3255,12795
20250204,144900,30400456850,3260,3260,3260,3255,11654
20250204,144800,30362482530,3260,3260,3260,3255,7107
20250204,144700,30339315070,3260,3255,3265,3255,10167
20250204,144600,30306171975,3255,3250,3265,3250,7881
20250204,144500,30280518325,3245,3255,3260,3240,101581
20250204,144400,29950439590,3255,3260,3265,3250,65496
20250204,144300,29737400610,3260,3265,3265,3255,8889
20250204,144200,29708422000,3265,3255,3265,3255,4855
20250204,144100,29692595265,3260,3255,3260,3255,22307
20250204,144000,29619978720,3255,3265,3265,3255,27581
20250204,143900,29530054965,3260,3270,3270,3260,8506
20250204,143800,29502284420,3265,3265,3270,3260,9885
20250204,143700,29470016910,3270,3270,3270,3260,11704
20250204,143600,29431811640,3270,3275,3275,3260,7116
20250204,143500,29408577995,3265,3280,3285,3255,86681
20250204,143400,29125485790,3280,3280,3280,3270,7668
20250204,143300,29100371435,3275,3280,3280,3275,4931
20250204,143200,29084209440,3280,3280,3280,3275,2981
20250204,143100,29074439730,3275,3275,3285,3275,25151
20250204,143000,28992009755,3270,3270,3275,3270,3631
20250204,142900,28980125560,3270,3275,3275,3270,7765
20250204,142800,28954717785,3280,3275,3280,3270,16382
20250204,142700,28901078740,3275,3270,3280,3270,8135
20250204,142600,28874449365,3275,3270,3275,3270,21547
20250204,142500,28803959790,3265,3270,3270,3265,8161
20250204,142400,28777273640,3270,3275,3275,3270,12733
20250204,142300,28735606820,3275,3275,3280,3270,9919
20250204,142200,28703140620,3270,3275,3280,3270,5681
20250204,142100,28684550265,3275,3260,3275,3260,8666
20250204,142000,28656224210,3265,3260,3270,3260,24530
20250204,141900,28576169170,3265,3260,3265,3255,14803
20250204,141800,28527920395,3255,3255,3260,3250,36150
20250204,141700,28410160070,3255,3260,3265,3250,101410
20250204,141600,28080223470,3260,3265,3270,3255,46905
20250204,141500,27927273570,3265,3265,3270,3260,45942
20250204,141400,27777374870,3270,3280,3280,3265,48069
20250204,141300,27620292195,3275,3275,3280,3275,18764
20250204,141200,27558778890,3280,3280,3280,3270,33281
20250204,141100,27449887185,3280,3275,3280,3275,10536
20250204,141000,27415379070,3275,3280,3280,3270,19634
20250204,140900,27351070800,3275,3285,3285,3275,9336
20250204,140800,27320480275,3275,3275,3285,3270,40453
20250204,140700,27187858595,3275,3285,3290,3270,63773
20250204,140600,26978791785,3285,3295,3295,3285,71000
20250204,140500,26745484520,3290,3295,3300,3290,17407
20250204,140400,26688159580,3295,3290,3295,3290,4685
20250204,140300,26672727720,3295,3290,3295,3290,18227
20250204,140200,26612751245,3290,3290,3295,3290,3354
20250204,140100,26601712735,3295,3290,3295,3290,5026
20250204,140000,26585174290,3295,3290,3295,3290,7116
20250204,135900,26561759040,3295,3290,3295,3290,7815
20250204,135800,26536034450,3290,3295,3295,3290,10140
20250204,135700,26502653465,3290,3295,3295,3290,2934
20250204,135600,26492991145,3295,3290,3295,3290,3829
20250204,135500,26480376625,3290,3290,3300,3290,8391
20250204,135400,26452749760,3295,3290,3295,3285,5324
20250204,135300,26435229515,3290,3290,3295,3285,16323
20250204,135200,26381545720,3290,3290,3295,3285,17736
20250204,135100,26323189055,3295,3290,3295,3290,22060
20250204,135000,26250543440,3295,3290,3295,3290,28306
20250204,134900,26157414640,3290,3290,3295,3290,4848
20250204,134800,26141464140,3290,3290,3295,3290,3238
20250204,134700,26130810690,3290,3295,3300,3290,15940
20250204,134600,26078290820,3295,3300,3300,3295,20189
20250204,134500,26011750175,3295,3300,3300,3295,2181
20250204,134400,26004557345,3295,3300,3305,3295,26741
20250204,134300,25916297340,3300,3300,3300,3295,13636
20250204,134200,25871358280,3300,3300,3300,3295,3976
20250204,134100,25858256375,3295,3295,3295,3290,12469
20250204,134000,25817208115,3295,3300,3300,3290,16289
20250204,133900,25763561150,3300,3295,3300,3290,23947
20250204,133800,25684603435,3300,3300,3305,3295,6297
20250204,133700,25663837870,3300,3300,3305,3295,7817
20250204,133600,25638041615,3300,3300,3305,3295,8262
20250204,133500,25610776725,3300,3295,3300,3295,6623
20250204,133400,25588933205,3295,3295,3305,3295,14001
20250204,133300,25542753255,3300,3295,3300,3290,17268
20250204,133200,25485905075,3295,3300,3300,3285,12304
20250204,133100,25445405610,3300,3300,3305,3285,203956
20250204,133000,24773198595,3300,3310,3310,3300,81585
20250204,132900,24503688180,3310,3315,3315,3305,45122
20250204,132800,24354352075,3315,3315,3320,3310,4410
20250204,132700,24339733760,3315,3315,3320,3310,31078
20250204,132600,24236700440,3315,3320,3325,3310,25588
20250204,132500,24151879160,3320,3320,3325,3320,10537
20250204,132400,24116896235,3320,3325,3325,3320,8898
20250204,132300,24087328720,3325,3325,3325,3315,24765
20250204,132200,24005169310,3320,3325,3325,3320,9198
20250204,132100,23974592115,3325,3325,3330,3320,11664
20250204,132000,23935849135,3325,3325,3330,3320,16036
20250204,131900,23882569840,3325,3325,3335,3320,16147
20250204,131800,23828891340,3325,3325,3330,3320,9620
20250204,131700,23796906830,3325,3325,3330,3320,25438
20250204,131600,23712385460,3325,3330,3335,3320,4985
20250204,131500,23695799025,3320,3335,3335,3320,51211
20250204,131400,23525375345,3335,3330,3335,3330,14332
20250204,131300,23477643260,3335,3335,3340,3330,4181
20250204,131200,23463701930,3335,3335,3340,3330,4984
20250204,131100,23447085540,3330,3335,3335,3330,7258
20250204,131000,23422887930,3335,3340,3340,3335,3525
20250204,130900,23411131000,3335,3340,3340,3330,5020
20250204,130800,23394386465,3335,3330,3340,3330,1510
20250204,130700,23389355945,3330,3330,3335,3330,4575
20250204,130600,23374117590,3330,3335,3340,3325,39057
20250204,130500,23244052525,3340,3340,3340,3330,8938
20250204,130400,23214234730,3340,3335,3340,3335,4576
20250204,130300,23198967620,3340,3335,3340,3335,1884
20250204,130200,23192683355,3340,3340,3340,3335,10319
20250204,130100,23158243145,3345,3340,3345,3340,208
20250204,130000,23157547995,3340,3340,3345,3335,8630
20250204,125900,23128731790,3335,3335,3340,3335,6574
20250204,125800,23106806955,3335,3335,3340,3330,1602
20250204,125700,23101464475,3335,3330,3340,3330,12405
20250204,125600,23060097315,3330,3330,3335,3325,3776
20250204,125500,23047523930,3330,3330,3340,3330,15198
20250204,125400,22996872460,3330,3330,3335,3325,23900
20250204,125300,22917285585,3330,3340,3340,3330,20918
20250204,125200,22847533715,3335,3340,3340,3335,9729
20250204,125100,22815055845,3335,3345,3345,3335,29853
20250204,125000,22715369560,3345,3345,3355,3340,3984
20250204,124900,22702046890,3340,3345,3360,3340,9642
20250204,124800,22669790930,3345,3355,3355,3345,26129
20250204,124700,22582241255,3355,3370,3370,3350,24966
20250204,124600,22498403075,3370,3380,3380,3370,45399
20250204,124500,22345120740,3380,3380,3385,3375,10285
20250204,124400,22310357375,3380,3375,3380,3375,625
20250204,124300,22308246745,3375,3375,3375,3370,3646
20250204,124200,22295942195,3375,3375,3375,3370,5182
20250204,124100,22278470535,3375,3375,3375,3370,2040
20250204,124000,22271593610,3375,3375,3380,3370,7481
20250204,123900,22246346085,3375,3370,3375,3370,7272
20250204,123800,22221804720,3375,3375,3380,3370,2399
20250204,123700,22213706450,3375,3370,3380,3370,7568
20250204,123600,22188164710,3375,3375,3375,3365,3506
20250204,123500,22176346855,3370,3375,3375,3370,9970
20250204,123400,22142745575,3375,3370,3375,3365,6817
20250204,123300,22119753000,3370,3365,3370,3365,8350
20250204,123200,22091615295,3365,3360,3365,3360,8047
20250204,123100,22064539960,3360,3360,3365,3355,7452
20250204,123000,22039507275,3360,3350,3360,3350,1371
20250204,122900,22034908245,3350,3350,3355,3350,491
20250204,122800,22033261620,3355,3360,3360,3350,3537
20250204,122700,22021389810,3350,3350,3365,3350,18772
20250204,122600,21958338320,3355,3350,3355,3345,20012
20250204,122500,21891271425,3345,3345,3345,3345,6694
20250204,122400,21868879995,3350,3345,3350,3340,6100
20250204,122300,21848473190,3345,3345,3350,3340,5347
20250204,122200,21830600685,3350,3350,3350,3345,1785
20250204,122100,21824629285,3350,3340,3350,3340,5636
20250204,122000,21805778565,3345,3345,3350,3345,10745
20250204,121900,21769834925,3345,3345,3350,3345,5484
20250204,121800,21751489630,3345,3345,3350,3345,3668
20250204,121700,21739217435,3350,3350,3350,3345,3405
20250204,121600,21727814595,3350,3350,3355,3345,11296
20250204,121500,21689978885,3350,3350,3355,3350,2313
20250204,121400,21682228895,3355,3350,3355,3350,1183
20250204,121300,21678265215,3350,3350,3355,3350,2762
20250204,121200,21669002030,3350,3355,3355,3350,2940
20250204,121100,21659146160,3350,3350,3355,3345,5563
20250204,121000,21640502185,3340,3345,3350,3335,22668
20250204,120900,21564666025,3345,3350,3350,3340,3846
20250204,120800,21551801490,3345,3335,3345,3330,4885
20250204,120700,21535486090,3335,3345,3345,3330,8074
20250204,120600,21508546600,3350,3350,3355,3325,29885
20250204,120500,21408906510,3340,3350,3355,3330,13451
20250204,120400,21363924635,3345,3355,3355,3335,16115
20250204,120300,21310051540,3355,3355,3360,3350,13008
20250204,120200,21266383575,3360,3340,3360,3335,28611
20250204,120100,21170469775,3330,3335,3335,3325,30427
20250204,120000,21069092005,3335,3325,3340,3325,10454
20250204,115900,21034267645,3325,3325,3330,3315,44901
20250204,115800,20885089755,3325,3335,3335,3320,33133
20250204,115700,20774919915,3330,3330,3335,3325,32298
20250204,115600,20667381900,3330,3335,3335,3325,40221
20250204,115500,20533436140,3335,3340,3340,3330,17947
20250204,115400,20473618420,3335,3350,3355,3335,32764
20250204,115300,20364263010,3350,3360,3360,3335,34040
20250204,115200,20250518070,3360,3365,3370,3335,18897
20250204,115100,20187209410,3345,3370,3370,3335,66025
20250204,115000,19966439055,3370,3355,3370,3335,41080
20250204,114900,19828968970,3355,3360,3360,3335,25619
20250204,114800,19743268675,3360,3340,3360,3335,33429
20250204,114700,19631529195,3340,3365,3370,3335,16275
20250204,114600,19577008850,3365,3365,3380,3330,107535
20250204,114500,19217270240,3350,3360,3370,3350,52613
20250204,114400,19040769175,3360,3365,3375,3350,83934
20250204,114300,18759259255,3360,3370,3380,3355,21586
20250204,114200,18686696760,3370,3385,3390,3360,55997
20250204,114100,18498064545,3375,3375,3395,3370,31192
20250204,114000,18392704345,3390,3380,3400,3365,36426
20250204,113900,18269576585,3380,3385,3405,3365,93091
20250204,113800,17955191585,3385,3395,3395,3375,25841
20250204,113700,17867851615,3380,3380,3400,3375,41199
20250204,113600,17728448190,3375,3375,3380,3375,1446
20250204,113500,17723567605,3380,3375,3380,3370,7899
20250204,113400,17696912955,3370,3370,3375,3365,12061
20250204,113300,17656267715,3370,3370,3375,3370,1452
20250204,113200,17651371775,3370,3370,3375,3370,2522
20250204,113100,17642866850,3375,3370,3375,3360,31103
20250204,113000,17538249540,3370,3370,3375,3370,2825
20250204,112900,17528728705,3370,3380,3380,3370,6394
20250204,112800,17507140305,3380,3380,3380,3370,11790
20250204,112700,17467374940,3375,3375,3380,3375,3954
20250204,112600,17454030070,3375,3380,3380,3375,6047
20250204,112500,17433617150,3380,3370,3380,3370,4227
20250204,112400,17419357130,3370,3365,3370,3365,10718
20250204,112300,17383271435,3370,3370,3370,3365,2977
20250204,112200,17373248355,3365,3365,3375,3365,3144
20250204,112100,17362663015,3365,3360,3365,3360,9043
20250204,112000,17332267370,3360,3375,3380,3360,67856
20250204,111900,17103937695,3380,3375,3380,3370,5241
20250204,111800,17086241795,3370,3365,3370,3365,4524
20250204,111700,17071001905,3365,3365,3370,3360,27183
20250204,111600,16979491655,3365,3370,3370,3365,6478
20250204,111500,16957684135,3365,3365,3375,3360,18134
20250204,111400,16896655610,3365,3380,3380,3365,51093
20250204,111300,16724478485,3380,3390,3390,3375,14355
20250204,111200,16675925365,3385,3390,3390,3385,2383
20250204,111100,16667847760,3390,3385,3390,3380,1082
20250204,111000,16664185270,3385,3390,3390,3380,6968
20250204,110900,16640617180,3390,3385,3390,3385,9783
20250204,110800,16607501580,3385,3390,3390,3385,2290
20250204,110700,16599745365,3390,3390,3390,3380,7113
20250204,110600,16575692715,3385,3380,3390,3380,16101
20250204,110500,16521233890,3380,3395,3395,3380,9307
20250204,110400,16489714270,3395,3380,3395,3380,14734
20250204,110300,16439754725,3375,3385,3385,3375,45540
20250204,110200,16285874395,3385,3385,3390,3380,16053
20250204,110100,16231577565,3385,3390,3395,3385,28166
20250204,110000,16136144880,3390,3400,3405,3390,28848
20250204,105900,16038216685,3395,3410,3420,3395,60986
20250204,105800,15830612580,3420,3415,3420,3410,9488
20250204,105700,15798210775,3420,3415,3420,3410,7185
20250204,105600,15773678435,3410,3415,3420,3410,12769
20250204,105500,15730060545,3415,3415,3420,3410,8870
20250204,105400,15699769160,3415,3415,3415,3410,5119
20250204,105300,15682307445,3415,3420,3420,3415,3114
20250204,105200,15671671855,3420,3415,3420,3415,4669
20250204,105100,15655714275,3420,3415,3420,3410,5840
20250204,105000,15635775325,3415,3415,3415,3410,2201
20250204,104900,15628265175,3410,3410,3415,3405,6853
20250204,104800,15604894140,3410,3405,3410,3405,20880
20250204,104700,15533749110,3410,3410,3410,3405,5341
20250204,104600,15515539665,3410,3405,3410,3405,8295
20250204,104500,15487283315,3405,3415,3420,3405,20329
20250204,104400,15417948130,3415,3420,3430,3415,49014
20250204,104300,15250372850,3425,3430,3440,3420,34547
20250204,104200,15131956520,3430,3430,3440,3430,3981
20250204,104100,15118288980,3430,3440,3440,3430,7790
20250204,104000,15091529210,3435,3435,3445,3435,8747
20250204,103900,15061436035,3435,3430,3440,3430,7682
20250204,103800,15035051125,3430,3425,3435,3425,6597
20250204,103700,15012421150,3435,3430,3455,3420,107293
20250204,103600,14642694815,3430,3425,3430,3420,8485
20250204,103500,14613652345,3425,3425,3425,3420,9147
20250204,103400,14582365180,3425,3420,3430,3420,4427
20250204,103300,14567208800,3420,3425,3425,3415,16153
20250204,103200,14511984230,3420,3435,3435,3420,17965
20250204,103100,14450432995,3435,3425,3440,3425,2442
20250204,103000,14442052835,3425,3430,3435,3425,7829
20250204,102900,14415203015,3425,3435,3435,3420,26526
20250204,102800,14324357500,3435,3445,3450,3430,51171
20250204,102700,14148507455,3450,3455,3455,3440,10631
20250204,102600,14111868870,3455,3445,3465,3440,53132
20250204,102500,13928605490,3455,3450,3465,3445,34022
20250204,102400,13811023125,3445,3445,3450,3440,4316
20250204,102300,13796150650,3445,3455,3455,3440,61153
20250204,102200,13585433475,3455,3450,3460,3445,9965
20250204,102100,13551034940,3450,3455,3460,3450,5547
20250204,102000,13531879705,3455,3455,3460,3450,8523
20250204,101900,13502432685,3455,3460,3460,3450,8353
20250204,101800,13473548480,3455,3460,3460,3450,18342
20250204,101700,13410170640,3450,3445,3455,3440,23832
20250204,101600,13328012580,3440,3450,3450,3435,24473
20250204,101500,13243742075,3450,3460,3465,3435,58656
20250204,101400,13041726660,3460,3460,3465,3460,13741
20250204,101300,12994161925,3465,3470,3470,3460,5334
20250204,101200,12975666010,3475,3460,3475,3455,21384
20250204,101100,12901559425,3460,3450,3465,3445,8008
20250204,101000,12873912185,3445,3470,3475,3445,77900
20250204,100900,12604485195,3475,3465,3475,3465,23344
20250204,100800,12523475495,3470,3470,3470,3460,24997
20250204,100700,12436875135,3465,3460,3475,3460,13568
20250204,100600,12389822660,3470,3465,3475,3465,30048
20250204,100500,12285638200,3475,3480,3480,3460,25048
20250204,100400,12198728900,3480,3465,3480,3465,5961
20250204,100300,12178019080,3465,3465,3465,3460,18996
20250204,100200,12112275640,3460,3465,3465,3455,28995
20250204,100100,12011988545,3460,3475,3475,3460,17451
20250204,100000,11951471755,3475,3475,3480,3470,4866
20250204,095900,11934571890,3475,3475,3485,3470,5231
20250204,095800,11916378750,3475,3470,3485,3465,7214
20250204,095700,11891320625,3470,3480,3485,3465,57852
20250204,095600,11690358370,3485,3485,3490,3480,12178
20250204,095500,11647918810,3485,3500,3515,3485,24166
20250204,095400,11563547385,3500,3510,3515,3500,29648
20250204,095300,11459662400,3515,3505,3515,3500,15004
20250204,095200,11407057095,3505,3510,3515,3505,9576
20250204,095100,11373474710,3510,3510,3515,3505,8040
20250204,095000,11345248850,3515,3510,3515,3510,15006
20250204,094900,11292521690,3510,3505,3515,3500,4421
20250204,094800,11277027080,3500,3500,3510,3490,9999
20250204,094700,11242060925,3495,3495,3500,3490,26554
20250204,094600,11149360385,3490,3495,3505,3490,13659
20250204,094500,11101600855,3495,3505,3510,3495,22249
20250204,094400,11023735750,3505,3520,3525,3500,76506
20250204,094300,10755109640,3520,3535,3535,3520,27311
20250204,094200,10658783725,3530,3520,3535,3515,29805
20250204,094100,10553642760,3520,3535,3535,3515,21867
20250204,094000,10476571155,3530,3525,3540,3525,75484
20250204,093900,10209873500,3525,3505,3525,3505,46076
20250204,093800,10047765445,3500,3505,3505,3490,59348
20250204,093700,9840127780,3500,3520,3525,3500,116708
20250204,093600,9429632575,3520,3505,3520,3500,61146
20250204,093500,9215024350,3505,3495,3510,3495,62811
20250204,093400,8994979305,3495,3495,3500,3490,24407
20250204,093300,8909701510,3495,3495,3500,3480,90797
20250204,093200,8592444100,3495,3490,3495,3485,49613
20250204,093100,8419218795,3485,3465,3490,3455,62197
20250204,093000,8203053240,3460,3450,3460,3420,30642
20250204,092900,8097287435,3445,3430,3445,3410,51911
20250204,092800,7919318500,3435,3435,3440,3430,17700
20250204,092700,7858510120,3430,3415,3435,3410,20185
20250204,092600,7789389545,3410,3435,3440,3405,42045
20250204,092500,7645577655,3435,3425,3445,3420,82884
20250204,092400,7360892035,3425,3415,3435,3405,45079
20250204,092300,7206686740,3410,3390,3410,3385,35457
20250204,092200,7086175225,3395,3410,3415,3390,27256
20250204,092100,6993587605,3405,3390,3415,3385,61555
20250204,092000,6784331350,3390,3375,3395,3375,55341
20250204,091900,6597067390,3375,3360,3385,3355,66841
20250204,091800,6371672100,3370,3370,3375,3355,83024
20250204,091700,6092625865,3370,3375,3385,3370,64045
20250204,091600,5876408275,3375,3380,3385,3375,38960
20250204,091500,5744872405,3380,3385,3390,3360,98756
20250204,091400,5411642105,3380,3410,3415,3380,61071
20250204,091300,5204177605,3405,3415,3415,3400,41332
20250204,091200,5063299480,3410,3420,3420,3410,22542
20250204,091100,4986313960,3420,3415,3420,3405,38829
20250204,091000,4853873725,3415,3415,3430,3400,80208
20250204,090900,4580238725,3425,3435,3435,3405,116186
20250204,090800,4182784435,3435,3445,3455,3435,40454
20250204,090700,4043447360,3450,3450,3470,3445,41071
20250204,090600,3901730260,3450,3480,3485,3445,101258
20250204,090500,3550677910,3485,3480,3490,3470,39153
20250204,090400,3414387710,3480,3470,3485,3465,59200
20250204,090300,3208872055,3475,3505,3515,3445,150844
20250204,090200,2684123460,3500,3485,3525,3465,251612
20250204,090100,1803182430,3485,3440,3490,3440,207589
20250204,090000,1083505120,3435,3410,3455,3410,313121