stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,200400,25671936750,3280,3280,3280,3280,155890
20250205,200300,25671936750,3280,3280,3280,3280,0
20250205,200200,25671936750,3280,3280,3280,3280,0
20250205,200100,25671936750,3280,3280,3280,3280,0
20250205,200000,25671936750,3280,3280,3280,3280,0
20250205,195900,25671936750,3280,3280,3280,3280,0
20250205,195800,25671936750,3280,3280,3280,3280,0
20250205,195700,25671936750,3280,3280,3280,3280,0
20250205,195600,25671936750,3280,3280,3280,3280,0
20250205,195500,25671936750,3280,3280,3280,3280,0
20250205,195400,25671936750,3280,3280,3280,3280,0
20250205,195300,25671936750,3280,3280,3280,3280,0
20250205,195200,25671936750,3280,3280,3280,3280,0
20250205,195100,25671936750,3280,3280,3280,3280,0
20250205,195000,25671936750,3280,3280,3280,3280,0
20250205,194900,25671936750,3280,3280,3280,3280,0
20250205,194800,25671936750,3280,3280,3280,3280,0
20250205,194700,25671936750,3280,3280,3280,3280,0
20250205,194600,25671936750,3280,3280,3280,3280,0
20250205,194500,25671936750,3280,3280,3280,3280,0
20250205,194400,25671936750,3280,3280,3280,3280,0
20250205,194300,25671936750,3280,3280,3280,3280,0
20250205,194200,25671936750,3280,3280,3280,3280,0
20250205,194100,25671936750,3280,3280,3280,3280,0
20250205,194000,25671936750,3280,3280,3280,3280,0
20250205,193900,25671936750,3280,3280,3280,3280,0
20250205,193800,25671936750,3280,3280,3280,3280,0
20250205,193700,25671936750,3280,3280,3280,3280,0
20250205,193600,25671936750,3280,3280,3280,3280,0
20250205,193500,25671936750,3280,3280,3280,3280,0
20250205,193400,25671936750,3280,3280,3280,3280,155890
20250205,193300,25671936750,3280,3280,3280,3280,0
20250205,193200,25671936750,3280,3280,3280,3280,0
20250205,193100,25671936750,3280,3280,3280,3280,0
20250205,193000,25671936750,3280,3280,3280,3280,0
20250205,192900,25671936750,3280,3280,3280,3280,0
20250205,192800,25671936750,3280,3280,3280,3280,0
20250205,192700,25671936750,3280,3280,3280,3280,0
20250205,192600,25671936750,3280,3280,3280,3280,0
20250205,192500,25671936750,3280,3280,3280,3280,0
20250205,192400,25671936750,3280,3280,3280,3280,0
20250205,192300,25671936750,3280,3280,3280,3280,0
20250205,192200,25671936750,3280,3280,3280,3280,0
20250205,192100,25671936750,3280,3280,3280,3280,0
20250205,192000,25671936750,3280,3280,3280,3280,0
20250205,191900,25671936750,3280,3280,3280,3280,0
20250205,191800,25671936750,3280,3280,3280,3280,0
20250205,191700,25671936750,3280,3280,3280,3280,0
20250205,191600,25671936750,3280,3280,3280,3280,0
20250205,191500,25671936750,3280,3280,3280,3280,0
20250205,191400,25671936750,3280,3280,3280,3280,0
20250205,191300,25671936750,3280,3280,3280,3280,0
20250205,191200,25671936750,3280,3280,3280,3280,0
20250205,191100,25671936750,3280,3280,3280,3280,0
20250205,191000,25671936750,3280,3280,3280,3280,0
20250205,190900,25671936750,3280,3280,3280,3280,0
20250205,190800,25671936750,3280,3280,3280,3280,0
20250205,190700,25671936750,3280,3280,3280,3280,0
20250205,190600,25671936750,3280,3280,3280,3280,0
20250205,190500,25671936750,3280,3280,3280,3280,0
20250205,190400,25671936750,3280,3280,3280,3280,155890
20250205,190300,25671936750,3280,3280,3280,3280,0
20250205,190200,25671936750,3280,3280,3280,3280,0
20250205,190100,25671936750,3280,3280,3280,3280,0
20250205,190000,25671936750,3280,3280,3280,3280,0
20250205,185900,25671936750,3280,3280,3280,3280,0
20250205,185800,25671936750,3280,3280,3280,3280,0
20250205,185700,25671936750,3280,3280,3280,3280,0
20250205,185600,25671936750,3280,3280,3280,3280,0
20250205,185500,25671936750,3280,3280,3280,3280,0
20250205,185400,25671936750,3280,3280,3280,3280,0
20250205,185300,25671936750,3280,3280,3280,3280,0
20250205,185200,25671936750,3280,3280,3280,3280,0
20250205,185100,25671936750,3280,3280,3280,3280,0
20250205,185000,25671936750,3280,3280,3280,3280,0
20250205,184900,25671936750,3280,3280,3280,3280,0
20250205,184800,25671936750,3280,3280,3280,3280,0
20250205,184700,25671936750,3280,3280,3280,3280,0
20250205,184600,25671936750,3280,3280,3280,3280,0
20250205,184500,25671936750,3280,3280,3280,3280,0
20250205,184400,25671936750,3280,3280,3280,3280,0
20250205,184300,25671936750,3280,3280,3280,3280,0
20250205,184200,25671936750,3280,3280,3280,3280,0
20250205,184100,25671936750,3280,3280,3280,3280,0
20250205,184000,25671936750,3280,3280,3280,3280,0
20250205,183900,25671936750,3280,3280,3280,3280,0
20250205,183800,25671936750,3280,3280,3280,3280,0
20250205,183700,25671936750,3280,3280,3280,3280,0
20250205,183600,25671936750,3280,3280,3280,3280,0
20250205,183500,25671936750,3280,3280,3280,3280,0
20250205,183400,25671936750,3280,3280,3280,3280,155890
20250205,183300,25671936750,3280,3280,3280,3280,0
20250205,183200,25671936750,3280,3280,3280,3280,0
20250205,183100,25671936750,3280,3280,3280,3280,0
20250205,183000,25671936750,3280,3280,3280,3280,0
20250205,182900,25671936750,3280,3280,3280,3280,0
20250205,182800,25671936750,3280,3280,3280,3280,0
20250205,182700,25671936750,3280,3280,3280,3280,0
20250205,182600,25671936750,3280,3280,3280,3280,0
20250205,182500,25671936750,3280,3280,3280,3280,0
20250205,182400,25671936750,3280,3280,3280,3280,0
20250205,182300,25671936750,3280,3280,3280,3280,0
20250205,182200,25671936750,3280,3280,3280,3280,0
20250205,182100,25671936750,3280,3280,3280,3280,0
20250205,182000,25671936750,3280,3280,3280,3280,0
20250205,181900,25671936750,3280,3280,3280,3280,0
20250205,181800,25671936750,3280,3280,3280,3280,0
20250205,181700,25671936750,3280,3280,3280,3280,0
20250205,181600,25671936750,3280,3280,3280,3280,0
20250205,181500,25671936750,3280,3280,3280,3280,0
20250205,181400,25671936750,3280,3280,3280,3280,0
20250205,181300,25671936750,3280,3280,3280,3280,0
20250205,181200,25671936750,3280,3280,3280,3280,0
20250205,181100,25671936750,3280,3280,3280,3280,0
20250205,181000,25671936750,3280,3280,3280,3280,0
20250205,180900,25671936750,3280,3280,3280,3280,0
20250205,180800,25671936750,3280,3280,3280,3280,0
20250205,180700,25671936750,3280,3280,3280,3280,0
20250205,180600,25671936750,3280,3280,3280,3280,0
20250205,180500,25671936750,3280,3280,3280,3280,0
20250205,180400,25671936750,3280,3280,3280,3280,155890
20250205,180300,25671936750,3280,3280,3280,3280,0
20250205,180200,25671936750,3280,3280,3280,3280,0
20250205,180100,25671936750,3280,3280,3280,3280,0
20250205,180000,25671936750,3280,3280,3280,3280,0
20250205,175900,25671936750,3280,3280,3280,3280,0
20250205,175800,25671936750,3280,3280,3280,3280,0
20250205,175700,25671936750,3280,3280,3280,3280,0
20250205,175600,25671936750,3280,3280,3280,3280,0
20250205,175500,25671936750,3280,3280,3280,3280,0
20250205,175400,25671936750,3280,3280,3280,3280,0
20250205,175300,25671936750,3280,3280,3280,3280,0
20250205,175200,25671936750,3280,3280,3280,3280,0
20250205,175100,25671936750,3280,3280,3280,3280,0
20250205,175000,25671936750,3280,3280,3280,3280,0
20250205,174900,25671936750,3280,3280,3280,3280,0
20250205,174800,25671936750,3280,3280,3280,3280,0
20250205,174700,25671936750,3280,3280,3280,3280,0
20250205,174600,25671936750,3280,3280,3280,3280,0
20250205,174500,25671936750,3280,3280,3280,3280,0
20250205,174400,25671936750,3280,3280,3280,3280,0
20250205,174300,25671936750,3280,3280,3280,3280,0
20250205,174200,25671936750,3280,3280,3280,3280,0
20250205,174100,25671936750,3280,3280,3280,3280,0
20250205,174000,25671936750,3280,3280,3280,3280,0
20250205,173900,25671936750,3280,3280,3280,3280,0
20250205,173800,25671936750,3280,3280,3280,3280,0
20250205,173700,25671936750,3280,3280,3280,3280,0
20250205,173600,25671936750,3280,3280,3280,3280,0
20250205,173500,25671936750,3280,3280,3280,3280,0
20250205,173400,25671936750,3280,3280,3280,3280,155890
20250205,173300,25671936750,3280,3280,3280,3280,0
20250205,173200,25671936750,3280,3280,3280,3280,0
20250205,173100,25671936750,3280,3280,3280,3280,0
20250205,173000,25671936750,3280,3280,3280,3280,0
20250205,172900,25671936750,3280,3280,3280,3280,0
20250205,172800,25671936750,3280,3280,3280,3280,0
20250205,172700,25671936750,3280,3280,3280,3280,0
20250205,172600,25671936750,3280,3280,3280,3280,0
20250205,172500,25671936750,3280,3280,3280,3280,0
20250205,172400,25671936750,3280,3280,3280,3280,0
20250205,172300,25671936750,3280,3280,3280,3280,0
20250205,172200,25671936750,3280,3280,3280,3280,0
20250205,172100,25671936750,3280,3280,3280,3280,0
20250205,172000,25671936750,3280,3280,3280,3280,0
20250205,171900,25671936750,3280,3280,3280,3280,0
20250205,171800,25671936750,3280,3280,3280,3280,0
20250205,171700,25671936750,3280,3280,3280,3280,0
20250205,171600,25671936750,3280,3280,3280,3280,0
20250205,171500,25671936750,3280,3280,3280,3280,0
20250205,171400,25671936750,3280,3280,3280,3280,0
20250205,171300,25671936750,3280,3280,3280,3280,0
20250205,171200,25671936750,3280,3280,3280,3280,0
20250205,171100,25671936750,3280,3280,3280,3280,0
20250205,171000,25671936750,3280,3280,3280,3280,0
20250205,170900,25671936750,3280,3280,3280,3280,0
20250205,170800,25671936750,3280,3280,3280,3280,0
20250205,170700,25671936750,3280,3280,3280,3280,0
20250205,170600,25671936750,3280,3280,3280,3280,0
20250205,170500,25671936750,3280,3280,3280,3280,0
20250205,170400,25671936750,3280,3280,3280,3280,155890
20250205,170300,25671936750,3280,3280,3280,3280,0
20250205,170200,25671936750,3280,3280,3280,3280,0
20250205,170100,25671936750,3280,3280,3280,3280,0
20250205,170000,25671936750,3280,3280,3280,3280,0
20250205,165900,25671936750,3280,3280,3280,3280,0
20250205,165800,25671936750,3280,3280,3280,3280,0
20250205,165700,25671936750,3280,3280,3280,3280,0
20250205,165600,25671936750,3280,3280,3280,3280,0
20250205,165500,25671936750,3280,3280,3280,3280,0
20250205,165400,25671936750,3280,3280,3280,3280,0
20250205,165300,25671936750,3280,3280,3280,3280,0
20250205,165200,25671936750,3280,3280,3280,3280,0
20250205,165100,25671936750,3280,3280,3280,3280,0
20250205,165000,25671936750,3280,3280,3280,3280,0
20250205,164900,25671936750,3280,3280,3280,3280,0
20250205,164800,25671936750,3280,3280,3280,3280,0
20250205,164700,25671936750,3280,3280,3280,3280,0
20250205,164600,25671936750,3280,3280,3280,3280,0
20250205,164500,25671936750,3280,3280,3280,3280,0
20250205,164400,25671936750,3280,3280,3280,3280,0
20250205,164300,25671936750,3280,3280,3280,3280,0
20250205,164200,25671936750,3280,3280,3280,3280,0
20250205,164100,25671936750,3280,3280,3280,3280,0
20250205,164000,25671936750,3280,3280,3280,3280,0
20250205,163900,25671936750,3280,3280,3280,3280,0
20250205,163800,25671936750,3280,3280,3280,3280,0
20250205,163700,25671936750,3280,3280,3280,3280,0
20250205,163600,25671936750,3280,3280,3280,3280,0
20250205,163500,25671936750,3280,3280,3280,3280,0
20250205,163400,25671936750,3280,3280,3280,3280,155890
20250205,163300,25671936750,3280,3280,3280,3280,0
20250205,163200,25671936750,3280,3280,3280,3280,0
20250205,163100,25671936750,3280,3280,3280,3280,0
20250205,163000,25671936750,3280,3280,3280,3280,0
20250205,162900,25671936750,3280,3280,3280,3280,0
20250205,162800,25671936750,3280,3280,3280,3280,0
20250205,162700,25671936750,3280,3280,3280,3280,0
20250205,162600,25671936750,3280,3280,3280,3280,0
20250205,162500,25671936750,3280,3280,3280,3280,0
20250205,162400,25671936750,3280,3280,3280,3280,0
20250205,162300,25671936750,3280,3280,3280,3280,0
20250205,162200,25671936750,3280,3280,3280,3280,0
20250205,162100,25671936750,3280,3280,3280,3280,0
20250205,162000,25671936750,3280,3280,3280,3280,0
20250205,161900,25671936750,3280,3280,3280,3280,0
20250205,161800,25671936750,3280,3280,3280,3280,0
20250205,161700,25671936750,3280,3280,3280,3280,0
20250205,161600,25671936750,3280,3280,3280,3280,0
20250205,161500,25671936750,3280,3280,3280,3280,0
20250205,161400,25671936750,3280,3280,3280,3280,0
20250205,161300,25671936750,3280,3280,3280,3280,0
20250205,161200,25671936750,3280,3280,3280,3280,0
20250205,161100,25671936750,3280,3280,3280,3280,0
20250205,161000,25671936750,3280,3280,3280,3280,0
20250205,160900,25671936750,3280,3280,3280,3280,0
20250205,160800,25671936750,3280,3280,3280,3280,0
20250205,160700,25671936750,3280,3280,3280,3280,0
20250205,160600,25671936750,3280,3280,3280,3280,0
20250205,160500,25671936750,3280,3280,3280,3280,0
20250205,160400,25671936750,3280,3280,3280,3280,155890
20250205,160300,25671936750,3280,3280,3280,3280,0
20250205,160200,25671936750,3280,3280,3280,3280,0
20250205,160100,25671936750,3280,3280,3280,3280,0
20250205,160000,25671936750,3280,3280,3280,3280,0
20250205,155900,25671936750,3280,3280,3280,3280,0
20250205,155800,25671936750,3280,3280,3280,3280,0
20250205,155700,25671936750,3280,3280,3280,3280,0
20250205,155600,25671936750,3280,3280,3280,3280,0
20250205,155500,25671936750,3280,3280,3280,3280,0
20250205,155400,25671936750,3280,3280,3280,3280,0
20250205,155300,25671936750,3280,3280,3280,3280,0
20250205,155200,25671936750,3280,3280,3280,3280,0
20250205,155100,25671936750,3280,3280,3280,3280,0
20250205,155000,25671936750,3280,3280,3280,3280,0
20250205,154900,25671936750,3280,3280,3280,3280,0
20250205,154800,25671936750,3280,3280,3280,3280,0
20250205,154700,25671936750,3280,3280,3280,3280,0
20250205,154600,25671936750,3280,3280,3280,3280,0
20250205,154500,25671936750,3280,3280,3280,3280,0
20250205,154400,25671936750,3280,3280,3280,3280,0
20250205,154300,25671936750,3280,3280,3280,3280,0
20250205,154200,25671936750,3280,3280,3280,3280,0
20250205,154100,25671936750,3280,3280,3280,3280,0
20250205,154000,25671936750,3280,3280,3280,3280,0
20250205,153900,25671936750,3280,3280,3280,3280,0
20250205,153800,25671936750,3280,3280,3280,3280,0
20250205,153700,25671936750,3280,3280,3280,3280,0
20250205,153600,25671936750,3280,3280,3280,3280,0
20250205,153500,25671936750,3280,3280,3280,3280,0
20250205,153400,25671936750,3280,3280,3280,3280,155890
20250205,153300,25671936750,3280,3280,3280,3280,0
20250205,153200,25671936750,3280,3280,3280,3280,0
20250205,153100,25671936750,3280,3280,3280,3280,0
20250205,153000,25671936750,3280,3280,3280,3280,155890
20250205,152900,25160617550,3310,3310,3310,3310,0
20250205,152800,25160617550,3310,3310,3310,3310,0
20250205,152700,25160617550,3310,3310,3310,3310,0
20250205,152600,25160617550,3310,3310,3310,3310,0
20250205,152500,25160617550,3310,3310,3310,3310,0
20250205,152400,25160617550,3310,3310,3310,3310,0
20250205,152300,25160617550,3310,3310,3310,3310,0
20250205,152200,25160617550,3310,3310,3310,3310,0
20250205,152100,25160617550,3310,3310,3310,3310,0
20250205,152000,25160617550,3310,3310,3310,3310,0
20250205,151900,25160617550,3310,3290,3315,3290,79058
20250205,151800,24899527770,3295,3290,3295,3290,12319
20250205,151700,24858961355,3290,3290,3295,3290,5353
20250205,151600,24841330080,3290,3285,3290,3280,32502
20250205,151500,24734530740,3280,3280,3285,3280,16241
20250205,151400,24681260140,3280,3280,3285,3280,6569
20250205,151300,24659710595,3280,3285,3290,3280,12698
20250205,151200,24618010150,3285,3285,3290,3280,19150
20250205,151100,24555106830,3280,3285,3285,3275,14812
20250205,151000,24506510865,3280,3280,3285,3275,8047
20250205,150900,24480124840,3280,3280,3280,3275,5131
20250205,150800,24463312700,3280,3285,3285,3275,6411
20250205,150700,24442291555,3285,3285,3285,3280,7945
20250205,150600,24416231155,3280,3285,3285,3280,2140
20250205,150500,24409202005,3285,3290,3290,3285,11004
20250205,150400,24373048420,3285,3280,3290,3280,80
20250205,150300,24372785250,3290,3285,3290,3285,1811
20250205,150200,24366831205,3290,3285,3290,3280,7537
20250205,150100,24342069245,3280,3275,3285,3275,3918
20250205,150000,24329221990,3280,3275,3280,3270,12445
20250205,145900,24288442760,3270,3275,3275,3270,3438
20250205,145800,24277193855,3275,3270,3275,3270,6430
20250205,145700,24256148580,3270,3275,3275,3260,24388
20250205,145600,24176510250,3275,3265,3275,3265,2759
20250205,145500,24167493925,3265,3275,3275,3260,27755
20250205,145400,24076932150,3270,3280,3280,3270,7479
20250205,145300,24052458775,3280,3275,3280,3270,6818
20250205,145200,24030135720,3275,3280,3285,3275,7078
20250205,145100,24006944840,3285,3285,3285,3280,5847
20250205,145000,23987764970,3285,3295,3295,3275,61213
20250205,144900,23786774470,3295,3295,3295,3285,8040
20250205,144800,23760322610,3295,3295,3295,3295,977
20250205,144700,23757103395,3295,3295,3295,3290,841
20250205,144600,23754334805,3295,3295,3295,3290,833
20250205,144500,23751592820,3295,3290,3295,3290,7637
20250205,144400,23726429335,3290,3295,3295,3290,3750
20250205,144300,23714090265,3295,3300,3300,3290,2013
20250205,144200,23707460985,3300,3295,3300,3290,10378
20250205,144100,23673312605,3300,3295,3300,3290,17565
20250205,144000,23615511315,3295,3295,3295,3290,1807
20250205,143900,23609561695,3295,3300,3300,3295,11170
20250205,143800,23572756280,3300,3295,3300,3295,9016
20250205,143700,23543024900,3300,3295,3300,3295,13687
20250205,143600,23497920935,3300,3310,3315,3300,48727
20250205,143500,23336906780,3315,3310,3315,3310,1163
20250205,143400,23333056900,3310,3310,3310,3305,655
20250205,143300,23330889350,3310,3315,3315,3310,15086
20250205,143200,23280951795,3315,3315,3315,3310,2726
20250205,143100,23271915300,3315,3315,3315,3310,751
20250205,143000,23269428975,3315,3315,3315,3315,8953
20250205,142900,23239749780,3315,3320,3320,3315,1342
20250205,142800,23235294765,3320,3315,3320,3315,1154
20250205,142700,23231467785,3320,3315,3320,3310,18377
20250205,142600,23170549025,3315,3310,3315,3310,8680
20250205,142500,23141816955,3305,3305,3310,3305,2127
20250205,142400,23134782020,3310,3310,3310,3300,5854
20250205,142300,23115435820,3305,3310,3310,3305,1020
20250205,142200,23112064715,3305,3310,3310,3305,366
20250205,142100,23110854330,3305,3305,3310,3305,817
20250205,142000,23108153580,3305,3310,3310,3300,6809
20250205,141900,23085676335,3310,3310,3310,3300,11929
20250205,141800,23046279315,3310,3305,3310,3305,6146
20250205,141700,23025965035,3305,3310,3310,3305,627
20250205,141600,23023890730,3310,3310,3310,3310,410
20250205,141500,23022533630,3310,3315,3315,3310,3969
20250205,141400,23009394250,3310,3310,3310,3310,1109
20250205,141300,23005723460,3310,3310,3310,3310,1029
20250205,141200,23002317470,3310,3310,3310,3310,1104
20250205,141100,22998663230,3310,3315,3315,3305,3951
20250205,141000,22985599850,3315,3305,3315,3305,45
20250205,140900,22985450805,3315,3310,3315,3300,6171
20250205,140800,22965061105,3310,3310,3315,3310,1900
20250205,140700,22958772100,3310,3310,3310,3310,944
20250205,140600,22955647460,3310,3305,3310,3305,6171
20250205,140500,22935222300,3310,3305,3310,3305,867
20250205,140400,22932356855,3305,3305,3310,3300,11669
20250205,140300,22893795305,3305,3305,3305,3305,796
20250205,140200,22891164525,3310,3305,3310,3305,6560
20250205,140100,22869483620,3305,3310,3310,3305,825
20250205,140000,22866753085,3310,3315,3315,3310,3159
20250205,135900,22856296770,3310,3310,3315,3310,1738
20250205,135800,22850543840,3310,3310,3310,3310,383
20250205,135700,22849276110,3310,3315,3315,3310,1567
20250205,135600,22844087360,3310,3310,3315,3310,733
20250205,135500,22841660140,3310,3315,3315,3310,331
20250205,135400,22840564455,3315,3315,3315,3315,12
20250205,135300,22840524675,3315,3310,3320,3305,6382
20250205,135200,22819391640,3310,3310,3315,3310,3240
20250205,135100,22808652585,3310,3310,3310,3310,123
20250205,135000,22808245455,3310,3315,3315,3310,533
20250205,134900,22806480020,3310,3310,3315,3305,1855
20250205,134800,22800340105,3310,3310,3310,3310,1316
20250205,134700,22795984145,3310,3310,3310,3305,148
20250205,134600,22795494750,3310,3310,3310,3305,1525
20250205,134500,22790447120,3305,3310,3310,3305,4010
20250205,134400,22777189760,3310,3310,3315,3310,2187
20250205,134300,22769950275,3310,3310,3315,3310,1492
20250205,134200,22765011520,3315,3310,3315,3305,7839
20250205,134100,22739066395,3315,3305,3315,3305,4144
20250205,134000,22725353555,3305,3310,3320,3305,1868
20250205,133900,22719170395,3310,3315,3315,3310,2556
20250205,133800,22710699230,3310,3310,3310,3310,912
20250205,133700,22707680510,3310,3310,3310,3310,87
20250205,133600,22707392540,3310,3305,3310,3305,3641
20250205,133500,22695352475,3305,3310,3310,3305,8106
20250205,133400,22668546040,3310,3310,3310,3310,3210
20250205,133300,22657920940,3315,3320,3320,3315,3156
20250205,133200,22647447970,3320,3315,3320,3315,12988
20250205,133100,22604388725,3315,3315,3315,3315,3
20250205,133000,22604378780,3315,3310,3315,3310,612
20250205,132900,22602353030,3310,3310,3310,3305,3857
20250205,132800,22589587445,3305,3305,3305,3305,3251
20250205,132700,22578842890,3305,3310,3310,3305,548
20250205,132600,22577031720,3310,3300,3310,3300,4650
20250205,132500,22561669305,3300,3305,3310,3300,3618
20250205,132400,22549712805,3310,3315,3315,3310,1620
20250205,132300,22544350095,3315,3315,3315,3310,3892
20250205,132200,22531462935,3310,3320,3320,3310,1542
20250205,132100,22526351250,3315,3310,3315,3310,2459
20250205,132000,22518200160,3315,3315,3315,3310,1200
20250205,131900,22514222720,3315,3320,3320,3315,9009
20250205,131800,22484350115,3315,3320,3320,3315,1432
20250205,131700,22479596125,3320,3320,3320,3320,2854
20250205,131600,22470120845,3325,3320,3325,3320,726
20250205,131500,22467710265,3320,3330,3330,3320,4757
20250205,131400,22451894270,3330,3320,3330,3320,13956
20250205,131300,22405513000,3320,3320,3325,3320,929
20250205,131200,22402428685,3320,3320,3320,3315,8713
20250205,131100,22373518720,3320,3320,3320,3315,2834
20250205,131000,22364112420,3320,3325,3325,3320,8081
20250205,130900,22337283495,3320,3325,3325,3320,3314
20250205,130800,22326279430,3325,3315,3325,3310,9409
20250205,130700,22295068735,3315,3320,3320,3310,1207
20250205,130600,22291067600,3315,3325,3325,3315,4761
20250205,130500,22275257785,3325,3315,3330,3315,28041
20250205,130400,22182119370,3315,3310,3320,3310,19999
20250205,130300,22115824560,3310,3300,3315,3300,54214
20250205,130200,21936232030,3300,3295,3310,3295,8654
20250205,130100,21907655830,3295,3300,3300,3290,1386
20250205,130000,21903090230,3295,3295,3295,3295,1407
20250205,125900,21898454165,3295,3295,3300,3295,1834
20250205,125800,21892406585,3290,3295,3295,3290,2629
20250205,125700,21883749005,3295,3290,3295,3285,4795
20250205,125600,21867968115,3290,3295,3300,3285,3415
20250205,125500,21856732500,3300,3300,3300,3290,7162
20250205,125400,21833139145,3300,3295,3300,3295,1285
20250205,125300,21828904055,3300,3300,3300,3295,447
20250205,125200,21827429030,3295,3290,3295,3290,17538
20250205,125100,21769641330,3295,3290,3295,3290,4783
20250205,125000,21753905245,3295,3295,3300,3295,929
20250205,124900,21750844180,3295,3290,3295,3290,430
20250205,124800,21749427550,3290,3290,3300,3290,5284
20250205,124700,21732033370,3295,3295,3295,3290,1023
20250205,124600,21728662635,3295,3290,3295,3290,4710
20250205,124500,21713162145,3290,3290,3290,3285,1993
20250205,124400,21706608440,3290,3305,3305,3290,4300
20250205,124300,21692450330,3295,3300,3305,3295,14407
20250205,124200,21644909345,3300,3295,3300,3295,868
20250205,124100,21642045070,3295,3295,3300,3290,5663
20250205,124000,21623390345,3295,3290,3295,3290,3767
20250205,123900,21610978490,3290,3290,3300,3290,3198
20250205,123800,21600450550,3290,3290,3300,3285,11239
20250205,123700,21563457160,3285,3290,3290,3285,33
20250205,123600,21563348665,3290,3290,3290,3290,424
20250205,123500,21561953705,3290,3290,3290,3285,646
20250205,123400,21559831520,3290,3280,3290,3280,2764
20250205,123300,21550752175,3285,3285,3285,3280,1164
20250205,123200,21546933550,3280,3285,3285,3280,445
20250205,123100,21545473870,3285,3285,3285,3280,5385
20250205,123000,21527810905,3285,3285,3285,3280,583
20250205,122900,21525898355,3285,3290,3290,3285,1782
20250205,122800,21520043260,3290,3285,3290,3285,466
20250205,122700,21518512205,3285,3290,3290,3285,272
20250205,122600,21517617855,3290,3295,3295,3290,13780
20250205,122500,21472280840,3295,3295,3295,3295,1956
20250205,122400,21465835820,3290,3295,3300,3290,219
20250205,122300,21465114125,3295,3295,3300,3295,2797
20250205,122200,21455898000,3295,3295,3295,3295,2085
20250205,122100,21449027925,3290,3290,3290,3290,1316
20250205,122000,21444698285,3290,3285,3290,3285,943
20250205,121900,21441599775,3280,3285,3290,3280,10606
20250205,121800,21406765200,3285,3290,3290,3280,2136
20250205,121700,21399751855,3290,3290,3290,3285,6075
20250205,121600,21379783055,3290,3300,3300,3290,9729
20250205,121500,21347753985,3300,3300,3300,3295,2995
20250205,121400,21337871060,3300,3300,3305,3300,30421
20250205,121300,21237443085,3300,3290,3300,3290,13095
20250205,121200,21194284620,3290,3295,3295,3285,1636
20250205,121100,21188906030,3295,3285,3295,3285,3460
20250205,121000,21177523320,3290,3285,3290,3285,2061
20250205,120900,21170752010,3285,3285,3290,3280,1247
20250205,120800,21166653730,3275,3275,3280,3270,31344
20250205,120700,21063893530,3275,3270,3275,3265,657
20250205,120600,21061745105,3270,3270,3275,3260,1743
20250205,120500,21056050675,3265,3265,3270,3265,2339
20250205,120400,21048409805,3265,3260,3265,3255,6838
20250205,120300,21026113615,3260,3255,3260,3255,5144
20250205,120200,21009360215,3260,3255,3260,3250,3620
20250205,120100,20997586730,3260,3250,3260,3250,9808
20250205,120000,20965698950,3255,3250,3255,3250,18568
20250205,115900,20905343585,3250,3255,3255,3250,17801
20250205,115800,20847479115,3260,3260,3260,3255,2129
20250205,115700,20840541280,3260,3260,3260,3250,12484
20250205,115600,20799905360,3260,3255,3260,3255,3000
20250205,115500,20790139015,3255,3255,3260,3255,2139
20250205,115400,20783176560,3255,3260,3265,3255,4602
20250205,115300,20768186420,3255,3255,3265,3255,14967
20250205,115200,20719461555,3260,3260,3260,3255,4178
20250205,115100,20705860650,3265,3255,3265,3255,13755
20250205,115000,20661055115,3255,3260,3260,3255,7273
20250205,114900,20637372500,3260,3265,3265,3255,31374
20250205,114800,20535109685,3265,3270,3270,3260,31274
20250205,114700,20433004725,3270,3270,3270,3265,4556
20250205,114600,20418121605,3265,3270,3270,3265,8374
20250205,114500,20390777320,3265,3270,3270,3265,2596
20250205,114400,20382300770,3270,3270,3270,3265,2089
20250205,114300,20375476330,3275,3270,3275,3265,2354
20250205,114200,20367785390,3270,3265,3275,3265,4338
20250205,114100,20353609910,3270,3275,3275,3265,3811
20250205,114000,20341154550,3270,3270,3275,3270,9308
20250205,113900,20310717335,3270,3270,3275,3265,9798
20250205,113800,20278690430,3270,3270,3270,3265,2631
20250205,113700,20270090350,3270,3270,3275,3265,4653
20250205,113600,20254877425,3265,3280,3280,3265,20178
20250205,113500,20188883500,3275,3270,3280,3270,10092
20250205,113400,20155848560,3275,3270,3280,3270,26210
20250205,113300,20070121010,3270,3275,3275,3270,13521
20250205,113200,20025845770,3275,3280,3280,3275,8857
20250205,113100,19996830390,3280,3280,3280,3280,2584
20250205,113000,19988354870,3280,3280,3285,3275,3548
20250205,112900,19976724925,3280,3280,3285,3280,1234
20250205,112800,19972676725,3280,3280,3280,3275,4343
20250205,112700,19958441765,3280,3280,3285,3280,10909
20250205,112600,19922630720,3280,3285,3285,3280,9802
20250205,112500,19890476390,3285,3285,3285,3280,3431
20250205,112400,19879211300,3290,3290,3290,3285,7888
20250205,112300,19853299095,3290,3290,3295,3290,7225
20250205,112200,19829528815,3290,3290,3295,3290,3798
20250205,112100,19817026125,3290,3295,3295,3290,2719
20250205,112000,19808080610,3290,3290,3295,3285,4274
20250205,111900,19794018200,3290,3295,3295,3285,2832
20250205,111800,19784703380,3290,3290,3295,3285,9677
20250205,111700,19752867710,3295,3295,3295,3290,3297
20250205,111600,19742020055,3295,3295,3295,3290,9750
20250205,111500,19709926520,3300,3290,3300,3290,4921
20250205,111400,19693711100,3295,3295,3300,3290,5623
20250205,111300,19675184925,3295,3285,3295,3285,8493
20250205,111200,19647228420,3290,3280,3290,3280,11054
20250205,111100,19610922770,3280,3280,3285,3280,6303
20250205,111000,19590248425,3280,3280,3280,3270,13293
20250205,110900,19546657350,3275,3275,3285,3275,10404
20250205,110800,19512575655,3290,3290,3290,3275,30617
20250205,110700,19412103355,3290,3295,3295,3285,3982
20250205,110600,19399006945,3290,3295,3295,3285,1439
20250205,110500,19394272765,3290,3290,3295,3285,5213
20250205,110400,19377133735,3290,3290,3295,3285,3015
20250205,110300,19367211180,3290,3285,3295,3285,25974
20250205,110200,19281865930,3285,3300,3300,3285,9057
20250205,110100,19252050340,3295,3290,3295,3290,16831
20250205,110000,19196654460,3295,3295,3295,3280,38322
20250205,105900,19070681800,3295,3290,3295,3290,10453
20250205,105800,19036278325,3290,3305,3305,3290,85593
20250205,105700,18753992215,3305,3305,3305,3300,10371
20250205,105600,18719734760,3305,3305,3305,3300,5967
20250205,105500,18700029380,3305,3310,3310,3305,3940
20250205,105400,18687006205,3305,3305,3310,3300,34800
20250205,105300,18571980755,3305,3305,3310,3300,80181
20250205,105200,18307122845,3310,3310,3310,3305,5145
20250205,105100,18290098515,3310,3310,3315,3310,3829
20250205,105000,18277424335,3310,3315,3315,3310,6295
20250205,104900,18256586020,3315,3315,3315,3310,3656
20250205,104800,18244481550,3310,3310,3315,3310,8593
20250205,104700,18216016395,3310,3315,3315,3310,3024
20250205,104600,18205998920,3315,3315,3315,3310,5324
20250205,104500,18188368460,3310,3320,3325,3310,34661
20250205,104400,18073565875,3325,3325,3325,3315,7440
20250205,104300,18048864230,3320,3325,3330,3320,29170
20250205,104200,17951992590,3330,3315,3330,3315,5531
20250205,104100,17933620235,3325,3320,3335,3315,19233
20250205,104000,17869730980,3335,3335,3335,3320,21531
20250205,103900,17798206490,3325,3330,3340,3325,12672
20250205,103800,17756015455,3325,3325,3330,3320,7840
20250205,103700,17729947975,3325,3330,3330,3325,17723
20250205,103600,17671018715,3330,3330,3330,3325,2407
20250205,103500,17663013930,3330,3330,3335,3325,10527
20250205,103400,17627999640,3330,3325,3330,3325,5331
20250205,103300,17610256325,3325,3330,3330,3325,4002
20250205,103200,17596937820,3330,3335,3335,3330,3480
20250205,103100,17585349405,3330,3335,3335,3330,7692
20250205,103000,17559732810,3340,3335,3340,3330,2972
20250205,102900,17549816120,3340,3340,3340,3335,2472
20250205,102800,17541570030,3335,3335,3340,3335,7707
20250205,102700,17515852770,3335,3340,3340,3335,983
20250205,102600,17512570125,3345,3335,3345,3330,4149
20250205,102500,17498733610,3335,3330,3335,3325,11478
20250205,102400,17460512595,3325,3325,3330,3325,2116
20250205,102300,17453476615,3325,3325,3330,3325,6039
20250205,102200,17433396435,3325,3325,3330,3325,8448
20250205,102100,17405293450,3330,3330,3330,3325,11351
20250205,102000,17367501795,3330,3325,3330,3320,10486
20250205,101900,17332640720,3325,3330,3335,3320,25234
20250205,101800,17248703065,3335,3335,3335,3330,7757
20250205,101700,17222868170,3335,3340,3340,3330,16206
20250205,101600,17168831775,3340,3340,3345,3335,3749
20250205,101500,17156320635,3340,3345,3345,3335,5751
20250205,101400,17137114795,3340,3345,3350,3340,6078
20250205,101300,17116804935,3345,3350,3350,3340,11813
20250205,101200,17077308020,3345,3345,3345,3340,11487
20250205,101100,17038895780,3345,3355,3355,3345,8296
20250205,101000,17011123715,3355,3350,3360,3350,7938
20250205,100900,16984507910,3355,3360,3360,3355,3447
20250205,100800,16972938225,3365,3355,3365,3355,6113
20250205,100700,16952402065,3355,3355,3355,3345,6900
20250205,100600,16929272495,3360,3355,3360,3350,9750
20250205,100500,16896542545,3360,3360,3360,3350,5383
20250205,100400,16878481140,3360,3355,3360,3350,4659
20250205,100300,16862856935,3355,3365,3365,3350,38018
20250205,100200,16735113835,3365,3365,3375,3365,18100
20250205,100100,16674133995,3365,3365,3375,3360,17792
20250205,100000,16614203470,3370,3365,3370,3360,8662
20250205,095900,16585059920,3365,3360,3370,3360,9709
20250205,095800,16552395070,3360,3345,3360,3340,16058
20250205,095700,16498619925,3350,3350,3350,3345,3563
20250205,095600,16486693165,3345,3345,3355,3345,25483
20250205,095500,16401418315,3345,3340,3350,3340,5458
20250205,095400,16383158355,3345,3345,3345,3340,9598
20250205,095300,16351092995,3350,3340,3350,3340,5783
20250205,095200,16331773175,3340,3340,3355,3335,50353
20250205,095100,16163332605,3340,3355,3355,3340,27590
20250205,095000,16071065205,3345,3350,3355,3345,26935
20250205,094900,15980867080,3345,3345,3355,3345,4671
20250205,094800,15965223935,3350,3345,3360,3340,17466
20250205,094700,15906731715,3345,3345,3345,3340,19553
20250205,094600,15841385625,3340,3350,3350,3340,19608
20250205,094500,15775770635,3345,3345,3355,3345,25558
20250205,094400,15690197255,3340,3340,3345,3335,18118
20250205,094300,15629669730,3335,3330,3345,3325,26336
20250205,094200,15541815970,3325,3325,3335,3320,10032
20250205,094100,15508453145,3325,3320,3330,3315,42545
20250205,094000,15367179035,3320,3325,3330,3320,58537
20250205,093900,15172623575,3325,3340,3345,3325,65950
20250205,093800,14952811090,3340,3340,3345,3340,19639
20250205,093700,14887208860,3340,3350,3350,3340,17211
20250205,093600,14829659765,3345,3340,3350,3340,27010
20250205,093500,14739399615,3345,3340,3350,3340,14069
20250205,093400,14692367950,3340,3380,3380,3335,179016
20250205,093300,14092293415,3380,3365,3380,3360,42384
20250205,093200,13949489555,3370,3365,3370,3355,29499
20250205,093100,13850219385,3360,3355,3365,3350,32842
20250205,093000,13740014860,3350,3350,3360,3335,117980
20250205,092900,13344956775,3360,3360,3370,3350,47383
20250205,092800,13185707385,3360,3360,3375,3355,75927
20250205,092700,12930552975,3355,3365,3365,3355,40896
20250205,092600,12793287545,3360,3370,3375,3360,52067
20250205,092500,12618155460,3370,3375,3375,3365,42481
20250205,092400,12475081200,3375,3385,3395,3365,60376
20250205,092300,12271254805,3390,3370,3390,3370,51625
20250205,092200,12097052250,3370,3405,3405,3370,97851
20250205,092100,11766245735,3405,3395,3420,3390,57235
20250205,092000,11571550840,3395,3425,3425,3390,56244
20250205,091900,11380172380,3415,3405,3425,3390,77389
20250205,091800,11117062330,3400,3415,3425,3400,123897
20250205,091700,10694872135,3415,3400,3415,3400,58900
20250205,091600,10494328835,3400,3430,3435,3400,151605
20250205,091500,9976653395,3430,3470,3470,3425,196109
20250205,091400,9299876980,3470,3460,3490,3460,210994
20250205,091300,8566460915,3460,3475,3475,3445,200339
20250205,091200,7872790695,3470,3420,3475,3415,321697
20250205,091100,6764357360,3420,3425,3435,3410,133499
20250205,091000,6307411650,3425,3410,3430,3405,290017
20250205,090900,5315976635,3410,3390,3410,3370,219974
20250205,090800,4569747085,3390,3385,3395,3380,146300
20250205,090700,4074306080,3380,3360,3385,3355,159577
20250205,090600,3536701035,3355,3355,3370,3340,178192
20250205,090500,2938993060,3350,3320,3365,3315,265826
20250205,090400,2049382020,3320,3280,3325,3280,111414
20250205,090300,1682559965,3275,3285,3290,3270,96542
20250205,090200,1365669260,3285,3275,3290,3270,57648
20250205,090100,1176433145,3275,3265,3290,3265,107259
20250205,090000,824922090,3270,3240,3275,3230,246472