stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,204200,13773507780,4990,4990,4990,4990,53061
20250205,204100,13773507780,4990,4990,4990,4990,0
20250205,204000,13773507780,4990,4990,4990,4990,0
20250205,203900,13773507780,4990,4990,4990,4990,0
20250205,203800,13773507780,4990,4990,4990,4990,0
20250205,203700,13773507780,4990,4990,4990,4990,0
20250205,203600,13773507780,4990,4990,4990,4990,0
20250205,203500,13773507780,4990,4990,4990,4990,0
20250205,203400,13773507780,4990,4990,4990,4990,0
20250205,203300,13773507780,4990,4990,4990,4990,0
20250205,203200,13773507780,4990,4990,4990,4990,0
20250205,203100,13773507780,4990,4990,4990,4990,0
20250205,203000,13773507780,4990,4990,4990,4990,0
20250205,202900,13773507780,4990,4990,4990,4990,0
20250205,202800,13773507780,4990,4990,4990,4990,0
20250205,202700,13773507780,4990,4990,4990,4990,0
20250205,202600,13773507780,4990,4990,4990,4990,0
20250205,202500,13773507780,4990,4990,4990,4990,0
20250205,202400,13773507780,4990,4990,4990,4990,0
20250205,202300,13773507780,4990,4990,4990,4990,0
20250205,202200,13773507780,4990,4990,4990,4990,0
20250205,202100,13773507780,4990,4990,4990,4990,0
20250205,202000,13773507780,4990,4990,4990,4990,0
20250205,201900,13773507780,4990,4990,4990,4990,0
20250205,201800,13773507780,4990,4990,4990,4990,0
20250205,201700,13773507780,4990,4990,4990,4990,0
20250205,201600,13773507780,4990,4990,4990,4990,0
20250205,201500,13773507780,4990,4990,4990,4990,0
20250205,201400,13773507780,4990,4990,4990,4990,0
20250205,201300,13773507780,4990,4990,4990,4990,0
20250205,201200,13773507780,4990,4990,4990,4990,53061
20250205,201100,13773507780,4990,4990,4990,4990,0
20250205,201000,13773507780,4990,4990,4990,4990,0
20250205,200900,13773507780,4990,4990,4990,4990,0
20250205,200800,13773507780,4990,4990,4990,4990,0
20250205,200700,13773507780,4990,4990,4990,4990,0
20250205,200600,13773507780,4990,4990,4990,4990,0
20250205,200500,13773507780,4990,4990,4990,4990,0
20250205,200400,13773507780,4990,4990,4990,4990,0
20250205,200300,13773507780,4990,4990,4990,4990,0
20250205,200200,13773507780,4990,4990,4990,4990,0
20250205,200100,13773507780,4990,4990,4990,4990,0
20250205,200000,13773507780,4990,4990,4990,4990,0
20250205,195900,13773507780,4990,4990,4990,4990,0
20250205,195800,13773507780,4990,4990,4990,4990,0
20250205,195700,13773507780,4990,4990,4990,4990,0
20250205,195600,13773507780,4990,4990,4990,4990,0
20250205,195500,13773507780,4990,4990,4990,4990,0
20250205,195400,13773507780,4990,4990,4990,4990,0
20250205,195300,13773507780,4990,4990,4990,4990,0
20250205,195200,13773507780,4990,4990,4990,4990,0
20250205,195100,13773507780,4990,4990,4990,4990,0
20250205,195000,13773507780,4990,4990,4990,4990,0
20250205,194900,13773507780,4990,4990,4990,4990,0
20250205,194800,13773507780,4990,4990,4990,4990,0
20250205,194700,13773507780,4990,4990,4990,4990,0
20250205,194600,13773507780,4990,4990,4990,4990,0
20250205,194500,13773507780,4990,4990,4990,4990,0
20250205,194400,13773507780,4990,4990,4990,4990,0
20250205,194300,13773507780,4990,4990,4990,4990,0
20250205,194200,13773507780,4990,4990,4990,4990,53061
20250205,194100,13773507780,4990,4990,4990,4990,0
20250205,194000,13773507780,4990,4990,4990,4990,0
20250205,193900,13773507780,4990,4990,4990,4990,0
20250205,193800,13773507780,4990,4990,4990,4990,0
20250205,193700,13773507780,4990,4990,4990,4990,0
20250205,193600,13773507780,4990,4990,4990,4990,0
20250205,193500,13773507780,4990,4990,4990,4990,0
20250205,193400,13773507780,4990,4990,4990,4990,0
20250205,193300,13773507780,4990,4990,4990,4990,0
20250205,193200,13773507780,4990,4990,4990,4990,0
20250205,193100,13773507780,4990,4990,4990,4990,0
20250205,193000,13773507780,4990,4990,4990,4990,0
20250205,192900,13773507780,4990,4990,4990,4990,0
20250205,192800,13773507780,4990,4990,4990,4990,0
20250205,192700,13773507780,4990,4990,4990,4990,0
20250205,192600,13773507780,4990,4990,4990,4990,0
20250205,192500,13773507780,4990,4990,4990,4990,0
20250205,192400,13773507780,4990,4990,4990,4990,0
20250205,192300,13773507780,4990,4990,4990,4990,0
20250205,192200,13773507780,4990,4990,4990,4990,0
20250205,192100,13773507780,4990,4990,4990,4990,0
20250205,192000,13773507780,4990,4990,4990,4990,0
20250205,191900,13773507780,4990,4990,4990,4990,0
20250205,191800,13773507780,4990,4990,4990,4990,0
20250205,191700,13773507780,4990,4990,4990,4990,0
20250205,191600,13773507780,4990,4990,4990,4990,0
20250205,191500,13773507780,4990,4990,4990,4990,0
20250205,191400,13773507780,4990,4990,4990,4990,0
20250205,191300,13773507780,4990,4990,4990,4990,0
20250205,191200,13773507780,4990,4990,4990,4990,53061
20250205,191100,13773507780,4990,4990,4990,4990,0
20250205,191000,13773507780,4990,4990,4990,4990,0
20250205,190900,13773507780,4990,4990,4990,4990,0
20250205,190800,13773507780,4990,4990,4990,4990,0
20250205,190700,13773507780,4990,4990,4990,4990,0
20250205,190600,13773507780,4990,4990,4990,4990,0
20250205,190500,13773507780,4990,4990,4990,4990,0
20250205,190400,13773507780,4990,4990,4990,4990,0
20250205,190300,13773507780,4990,4990,4990,4990,0
20250205,190200,13773507780,4990,4990,4990,4990,0
20250205,190100,13773507780,4990,4990,4990,4990,0
20250205,190000,13773507780,4990,4990,4990,4990,0
20250205,185900,13773507780,4990,4990,4990,4990,0
20250205,185800,13773507780,4990,4990,4990,4990,0
20250205,185700,13773507780,4990,4990,4990,4990,0
20250205,185600,13773507780,4990,4990,4990,4990,0
20250205,185500,13773507780,4990,4990,4990,4990,0
20250205,185400,13773507780,4990,4990,4990,4990,0
20250205,185300,13773507780,4990,4990,4990,4990,0
20250205,185200,13773507780,4990,4990,4990,4990,0
20250205,185100,13773507780,4990,4990,4990,4990,0
20250205,185000,13773507780,4990,4990,4990,4990,0
20250205,184900,13773507780,4990,4990,4990,4990,0
20250205,184800,13773507780,4990,4990,4990,4990,0
20250205,184700,13773507780,4990,4990,4990,4990,0
20250205,184600,13773507780,4990,4990,4990,4990,0
20250205,184500,13773507780,4990,4990,4990,4990,0
20250205,184400,13773507780,4990,4990,4990,4990,0
20250205,184300,13773507780,4990,4990,4990,4990,0
20250205,184200,13773507780,4990,4990,4990,4990,53061
20250205,184100,13773507780,4990,4990,4990,4990,0
20250205,184000,13773507780,4990,4990,4990,4990,0
20250205,183900,13773507780,4990,4990,4990,4990,0
20250205,183800,13773507780,4990,4990,4990,4990,0
20250205,183700,13773507780,4990,4990,4990,4990,0
20250205,183600,13773507780,4990,4990,4990,4990,0
20250205,183500,13773507780,4990,4990,4990,4990,0
20250205,183400,13773507780,4990,4990,4990,4990,0
20250205,183300,13773507780,4990,4990,4990,4990,0
20250205,183200,13773507780,4990,4990,4990,4990,0
20250205,183100,13773507780,4990,4990,4990,4990,0
20250205,183000,13773507780,4990,4990,4990,4990,0
20250205,182900,13773507780,4990,4990,4990,4990,0
20250205,182800,13773507780,4990,4990,4990,4990,0
20250205,182700,13773507780,4990,4990,4990,4990,0
20250205,182600,13773507780,4990,4990,4990,4990,0
20250205,182500,13773507780,4990,4990,4990,4990,0
20250205,182400,13773507780,4990,4990,4990,4990,0
20250205,182300,13773507780,4990,4990,4990,4990,0
20250205,182200,13773507780,4990,4990,4990,4990,0
20250205,182100,13773507780,4990,4990,4990,4990,0
20250205,182000,13773507780,4990,4990,4990,4990,0
20250205,181900,13773507780,4990,4990,4990,4990,0
20250205,181800,13773507780,4990,4990,4990,4990,0
20250205,181700,13773507780,4990,4990,4990,4990,0
20250205,181600,13773507780,4990,4990,4990,4990,0
20250205,181500,13773507780,4990,4990,4990,4990,0
20250205,181400,13773507780,4990,4990,4990,4990,0
20250205,181300,13773507780,4990,4990,4990,4990,0
20250205,181200,13773507780,4990,4990,4990,4990,53061
20250205,181100,13773507780,4990,4990,4990,4990,0
20250205,181000,13773507780,4990,4990,4990,4990,0
20250205,180900,13773507780,4990,4990,4990,4990,0
20250205,180800,13773507780,4990,4990,4990,4990,0
20250205,180700,13773507780,4990,4990,4990,4990,0
20250205,180600,13773507780,4990,4990,4990,4990,0
20250205,180500,13773507780,4990,4990,4990,4990,0
20250205,180400,13773507780,4990,4990,4990,4990,0
20250205,180300,13773507780,4990,4990,4990,4990,0
20250205,180200,13773507780,4990,4990,4990,4990,0
20250205,180100,13773507780,4990,4990,4990,4990,0
20250205,180000,13773507780,4990,4990,4990,4990,0
20250205,175900,13773507780,4990,4990,4990,4990,0
20250205,175800,13773507780,4990,4990,4990,4990,0
20250205,175700,13773507780,4990,4990,4990,4990,0
20250205,175600,13773507780,4990,4990,4990,4990,0
20250205,175500,13773507780,4990,4990,4990,4990,0
20250205,175400,13773507780,4990,4990,4990,4990,0
20250205,175300,13773507780,4990,4990,4990,4990,0
20250205,175200,13773507780,4990,4990,4990,4990,0
20250205,175100,13773507780,4990,4990,4990,4990,0
20250205,175000,13773507780,4990,4990,4990,4990,0
20250205,174900,13773507780,4990,4990,4990,4990,0
20250205,174800,13773507780,4990,4990,4990,4990,0
20250205,174700,13773507780,4990,4990,4990,4990,0
20250205,174600,13773507780,4990,4990,4990,4990,0
20250205,174500,13773507780,4990,4990,4990,4990,0
20250205,174400,13773507780,4990,4990,4990,4990,0
20250205,174300,13773507780,4990,4990,4990,4990,0
20250205,174200,13773507780,4990,4990,4990,4990,53061
20250205,174100,13773507780,4990,4990,4990,4990,0
20250205,174000,13773507780,4990,4990,4990,4990,0
20250205,173900,13773507780,4990,4990,4990,4990,0
20250205,173800,13773507780,4990,4990,4990,4990,0
20250205,173700,13773507780,4990,4990,4990,4990,0
20250205,173600,13773507780,4990,4990,4990,4990,0
20250205,173500,13773507780,4990,4990,4990,4990,0
20250205,173400,13773507780,4990,4990,4990,4990,0
20250205,173300,13773507780,4990,4990,4990,4990,0
20250205,173200,13773507780,4990,4990,4990,4990,0
20250205,173100,13773507780,4990,4990,4990,4990,0
20250205,173000,13773507780,4990,4990,4990,4990,0
20250205,172900,13773507780,4990,4990,4990,4990,0
20250205,172800,13773507780,4990,4990,4990,4990,0
20250205,172700,13773507780,4990,4990,4990,4990,0
20250205,172600,13773507780,4990,4990,4990,4990,0
20250205,172500,13773507780,4990,4990,4990,4990,0
20250205,172400,13773507780,4990,4990,4990,4990,0
20250205,172300,13773507780,4990,4990,4990,4990,0
20250205,172200,13773507780,4990,4990,4990,4990,0
20250205,172100,13773507780,4990,4990,4990,4990,0
20250205,172000,13773507780,4990,4990,4990,4990,0
20250205,171900,13773507780,4990,4990,4990,4990,0
20250205,171800,13773507780,4990,4990,4990,4990,0
20250205,171700,13773507780,4990,4990,4990,4990,0
20250205,171600,13773507780,4990,4990,4990,4990,0
20250205,171500,13773507780,4990,4990,4990,4990,0
20250205,171400,13773507780,4990,4990,4990,4990,0
20250205,171300,13773507780,4990,4990,4990,4990,0
20250205,171200,13773507780,4990,4990,4990,4990,53061
20250205,171100,13773507780,4990,4990,4990,4990,0
20250205,171000,13773507780,4990,4990,4990,4990,0
20250205,170900,13773507780,4990,4990,4990,4990,0
20250205,170800,13773507780,4990,4990,4990,4990,0
20250205,170700,13773507780,4990,4990,4990,4990,0
20250205,170600,13773507780,4990,4990,4990,4990,0
20250205,170500,13773507780,4990,4990,4990,4990,0
20250205,170400,13773507780,4990,4990,4990,4990,0
20250205,170300,13773507780,4990,4990,4990,4990,0
20250205,170200,13773507780,4990,4990,4990,4990,0
20250205,170100,13773507780,4990,4990,4990,4990,0
20250205,170000,13773507780,4990,4990,4990,4990,0
20250205,165900,13773507780,4990,4990,4990,4990,0
20250205,165800,13773507780,4990,4990,4990,4990,0
20250205,165700,13773507780,4990,4990,4990,4990,0
20250205,165600,13773507780,4990,4990,4990,4990,0
20250205,165500,13773507780,4990,4990,4990,4990,0
20250205,165400,13773507780,4990,4990,4990,4990,0
20250205,165300,13773507780,4990,4990,4990,4990,0
20250205,165200,13773507780,4990,4990,4990,4990,0
20250205,165100,13773507780,4990,4990,4990,4990,0
20250205,165000,13773507780,4990,4990,4990,4990,0
20250205,164900,13773507780,4990,4990,4990,4990,0
20250205,164800,13773507780,4990,4990,4990,4990,0
20250205,164700,13773507780,4990,4990,4990,4990,0
20250205,164600,13773507780,4990,4990,4990,4990,0
20250205,164500,13773507780,4990,4990,4990,4990,0
20250205,164400,13773507780,4990,4990,4990,4990,0
20250205,164300,13773507780,4990,4990,4990,4990,0
20250205,164200,13773507780,4990,4990,4990,4990,53061
20250205,164100,13773507780,4990,4990,4990,4990,0
20250205,164000,13773507780,4990,4990,4990,4990,0
20250205,163900,13773507780,4990,4990,4990,4990,0
20250205,163800,13773507780,4990,4990,4990,4990,0
20250205,163700,13773507780,4990,4990,4990,4990,0
20250205,163600,13773507780,4990,4990,4990,4990,0
20250205,163500,13773507780,4990,4990,4990,4990,0
20250205,163400,13773507780,4990,4990,4990,4990,0
20250205,163300,13773507780,4990,4990,4990,4990,0
20250205,163200,13773507780,4990,4990,4990,4990,0
20250205,163100,13773507780,4990,4990,4990,4990,0
20250205,163000,13773507780,4990,4990,4990,4990,0
20250205,162900,13773507780,4990,4990,4990,4990,0
20250205,162800,13773507780,4990,4990,4990,4990,0
20250205,162700,13773507780,4990,4990,4990,4990,0
20250205,162600,13773507780,4990,4990,4990,4990,0
20250205,162500,13773507780,4990,4990,4990,4990,0
20250205,162400,13773507780,4990,4990,4990,4990,0
20250205,162300,13773507780,4990,4990,4990,4990,0
20250205,162200,13773507780,4990,4990,4990,4990,0
20250205,162100,13773507780,4990,4990,4990,4990,0
20250205,162000,13773507780,4990,4990,4990,4990,0
20250205,161900,13773507780,4990,4990,4990,4990,0
20250205,161800,13773507780,4990,4990,4990,4990,0
20250205,161700,13773507780,4990,4990,4990,4990,0
20250205,161600,13773507780,4990,4990,4990,4990,0
20250205,161500,13773507780,4990,4990,4990,4990,0
20250205,161400,13773507780,4990,4990,4990,4990,0
20250205,161300,13773507780,4990,4990,4990,4990,0
20250205,161200,13773507780,4990,4990,4990,4990,53061
20250205,161100,13773507780,4990,4990,4990,4990,0
20250205,161000,13773507780,4990,4990,4990,4990,0
20250205,160900,13773507780,4990,4990,4990,4990,0
20250205,160800,13773507780,4990,4990,4990,4990,0
20250205,160700,13773507780,4990,4990,4990,4990,0
20250205,160600,13773507780,4990,4990,4990,4990,0
20250205,160500,13773507780,4990,4990,4990,4990,0
20250205,160400,13773507780,4990,4990,4990,4990,0
20250205,160300,13773507780,4990,4990,4990,4990,0
20250205,160200,13773507780,4990,4990,4990,4990,0
20250205,160100,13773507780,4990,4990,4990,4990,0
20250205,160000,13773507780,4990,4990,4990,4990,0
20250205,155900,13773507780,4990,4990,4990,4990,0
20250205,155800,13773507780,4990,4990,4990,4990,0
20250205,155700,13773507780,4990,4990,4990,4990,0
20250205,155600,13773507780,4990,4990,4990,4990,0
20250205,155500,13773507780,4990,4990,4990,4990,0
20250205,155400,13773507780,4990,4990,4990,4990,0
20250205,155300,13773507780,4990,4990,4990,4990,0
20250205,155200,13773507780,4990,4990,4990,4990,0
20250205,155100,13773507780,4990,4990,4990,4990,0
20250205,155000,13773507780,4990,4990,4990,4990,0
20250205,154900,13773507780,4990,4990,4990,4990,0
20250205,154800,13773507780,4990,4990,4990,4990,0
20250205,154700,13773507780,4990,4990,4990,4990,0
20250205,154600,13773507780,4990,4990,4990,4990,0
20250205,154500,13773507780,4990,4990,4990,4990,0
20250205,154400,13773507780,4990,4990,4990,4990,0
20250205,154300,13773507780,4990,4990,4990,4990,0
20250205,154200,13773507780,4990,4990,4990,4990,53061
20250205,154100,13773507780,4990,4990,4990,4990,0
20250205,154000,13773507780,4990,4990,4990,4990,0
20250205,153900,13773507780,4990,4990,4990,4990,0
20250205,153800,13773507780,4990,4990,4990,4990,0
20250205,153700,13773507780,4990,4990,4990,4990,0
20250205,153600,13773507780,4990,4990,4990,4990,0
20250205,153500,13773507780,4990,4990,4990,4990,0
20250205,153400,13773507780,4990,4990,4990,4990,0
20250205,153300,13773507780,4990,4990,4990,4990,0
20250205,153200,13773507780,4990,4990,4990,4990,0
20250205,153100,13773507780,4990,4990,4990,4990,0
20250205,153000,13773507780,4990,4990,4990,4990,53061
20250205,152900,13508733390,4975,4975,4975,4975,0
20250205,152800,13508733390,4975,4975,4975,4975,0
20250205,152700,13508733390,4975,4975,4975,4975,0
20250205,152600,13508733390,4975,4975,4975,4975,0
20250205,152500,13508733390,4975,4975,4975,4975,0
20250205,152400,13508733390,4975,4975,4975,4975,0
20250205,152300,13508733390,4975,4975,4975,4975,0
20250205,152200,13508733390,4975,4975,4975,4975,0
20250205,152100,13508733390,4975,4975,4975,4975,0
20250205,152000,13508733390,4975,4975,4975,4975,0
20250205,151900,13508733390,4975,4970,4975,4965,14750
20250205,151800,13435408440,4970,4970,4970,4965,5303
20250205,151700,13409061315,4970,4975,4975,4965,14399
20250205,151600,13337496245,4970,4965,4975,4965,8076
20250205,151500,13297355535,4965,4970,4975,4965,3278
20250205,151400,13281075725,4970,4975,4975,4965,6587
20250205,151300,13248336975,4975,4970,4975,4970,1406
20250205,151200,13241344690,4975,4970,4975,4970,4005
20250205,151100,13221419880,4970,4960,4970,4960,9558
20250205,151000,13173948755,4960,4965,4965,4960,2628
20250205,150900,13160909765,4965,4960,4965,4960,4635
20250205,150800,13137911125,4960,4955,4960,4955,4643
20250205,150700,13114888760,4955,4955,4960,4955,2861
20250205,150600,13100706435,4960,4955,4960,4955,2823
20250205,150500,13086713690,4955,4960,4960,4950,2584
20250205,150400,13073908235,4955,4960,4965,4955,6502
20250205,150300,13041666295,4960,4960,4960,4955,5318
20250205,150200,13015292340,4955,4955,4955,4950,2774
20250205,150100,13001548170,4950,4955,4960,4950,7665
20250205,150000,12963592635,4955,4950,4955,4945,3732
20250205,145900,12945122215,4940,4940,4945,4935,5026
20250205,145800,12920289800,4940,4945,4950,4940,7552
20250205,145700,12882973390,4945,4950,4950,4945,2777
20250205,145600,12869241035,4950,4950,4950,4945,636
20250205,145500,12866092840,4945,4940,4945,4940,4854
20250205,145400,12842095495,4940,4940,4940,4940,253
20250205,145300,12840845675,4940,4945,4945,4940,2541
20250205,145200,12828281440,4950,4945,4950,4940,1306
20250205,145100,12821822825,4945,4940,4945,4940,5412
20250205,145000,12795084865,4940,4945,4945,4935,3119
20250205,144900,12779676520,4945,4945,4945,4940,1503
20250205,144800,12772251570,4945,4950,4950,4945,2583
20250205,144700,12759478545,4950,4945,4950,4945,391
20250205,144600,12757545040,4945,4945,4950,4935,12024
20250205,144500,12698109990,4945,4950,4955,4945,4802
20250205,144400,12674343140,4950,4960,4960,4950,3368
20250205,144300,12657671530,4950,4960,4960,4950,4487
20250205,144200,12635449860,4960,4960,4960,4960,2193
20250205,144100,12624572580,4960,4955,4960,4955,1018
20250205,144000,12619525320,4955,4960,4960,4955,1879
20250205,143900,12610214640,4960,4960,4965,4955,881
20250205,143800,12605843915,4965,4960,4965,4955,3670
20250205,143700,12587651410,4960,4960,4960,4960,987
20250205,143600,12582755890,4960,4965,4965,4960,427
20250205,143500,12580636565,4965,4965,4965,4955,8042
20250205,143400,12540723750,4965,4970,4970,4965,1431
20250205,143300,12533611990,4975,4960,4975,4960,965
20250205,143200,12528819485,4960,4955,4960,4955,118
20250205,143100,12528234255,4955,4960,4960,4955,2410
20250205,143000,12516281050,4960,4965,4965,4955,3871
20250205,142900,12497085805,4965,4975,4975,4965,570
20250205,142800,12494252545,4975,4970,4975,4960,9244
20250205,142700,12448350785,4970,4975,4980,4970,3260
20250205,142600,12432136785,4980,4975,4980,4975,378
20250205,142500,12430254620,4975,4975,4975,4975,1364
20250205,142400,12423468720,4970,4975,4980,4970,1053
20250205,142300,12418231940,4970,4970,4975,4970,1049
20250205,142200,12413015765,4980,4980,4980,4970,532
20250205,142100,12410371415,4970,4975,4980,4970,2382
20250205,142000,12398523100,4975,4980,4980,4975,2732
20250205,141900,12384924240,4980,4980,4985,4975,1187
20250205,141800,12379014615,4980,4980,4980,4980,1794
20250205,141700,12370080495,4980,4980,4985,4980,869
20250205,141600,12365751755,4985,4985,4985,4980,4181
20250205,141500,12344923465,4985,4990,4990,4985,3393
20250205,141400,12328002945,4990,4980,4990,4975,1774
20250205,141300,12319160490,4980,4985,4985,4975,2753
20250205,141200,12305450425,4985,4985,4985,4980,1572
20250205,141100,12297620360,4985,4985,4985,4985,749
20250205,141000,12293886595,4985,4980,4990,4975,10511
20250205,140900,12241531755,4980,4975,4980,4970,2399
20250205,140800,12229594525,4975,4975,4980,4975,2988
20250205,140700,12214729220,4975,4975,4975,4975,3472
20250205,140600,12197456020,4975,4970,4975,4960,2286
20250205,140500,12186096805,4975,4970,4975,4970,4471
20250205,140400,12163863165,4970,4965,4970,4960,1066
20250205,140300,12158570340,4965,4955,4965,4955,114
20250205,140200,12158004360,4960,4965,4965,4960,1360
20250205,140100,12151254305,4965,4965,4970,4965,143
20250205,140000,12150544295,4965,4970,4970,4965,316
20250205,135900,12148975225,4960,4960,4970,4960,2502
20250205,135800,12136553825,4955,4955,4960,4950,4044
20250205,135700,12116527555,4955,4955,4955,4950,626
20250205,135600,12113425825,4955,4955,4960,4955,3695
20250205,135500,12095117060,4960,4970,4970,4960,603
20250205,135400,12092125700,4970,4955,4975,4955,7556
20250205,135300,12054577920,4950,4950,4950,4945,1158
20250205,135200,12048847175,4950,4950,4950,4945,208
20250205,135100,12047817580,4950,4950,4950,4945,6610
20250205,135000,12015114050,4955,4955,4955,4955,1212
20250205,134900,12009108590,4955,4950,4970,4950,5183
20250205,134800,11983428745,4950,4950,4950,4950,2026
20250205,134700,11973400045,4950,4960,4960,4950,6121
20250205,134600,11943087825,4960,4960,4960,4960,1890
20250205,134500,11933713425,4960,4960,4965,4960,765
20250205,134400,11929918875,4965,4965,4965,4960,539
20250205,134300,11927245270,4960,4960,4970,4960,259
20250205,134200,11925960005,4960,4970,4970,4960,306
20250205,134100,11924441205,4970,4960,4970,4960,1676
20250205,134000,11916111685,4960,4955,4960,4955,1768
20250205,133900,11907349630,4955,4960,4960,4955,961
20250205,133800,11902584425,4960,4970,4970,4960,3517
20250205,133700,11885125720,4960,4960,4980,4960,1196
20250205,133600,11879180420,4960,4970,4980,4960,4103
20250205,133500,11858809765,4970,4970,4980,4970,588
20250205,133400,11855885795,4965,4980,4980,4965,1621
20250205,133300,11847836450,4970,4975,4985,4970,4292
20250205,133200,11826454150,4975,4985,4985,4975,3632
20250205,133100,11808371920,4985,4985,4985,4980,1877
20250205,133000,11799015605,4985,4980,4990,4980,2746
20250205,132900,11785314235,4980,4965,4985,4965,5541
20250205,132800,11757748620,4965,4970,4975,4965,2697
20250205,132700,11744344860,4975,4975,4980,4970,767
20250205,132600,11740528400,4980,4980,4980,4975,400
20250205,132500,11738537400,4975,4980,4985,4975,2347
20250205,132400,11726857445,4975,4985,4985,4975,5352
20250205,132300,11700200765,4980,4970,4985,4970,1959
20250205,132200,11690450225,4970,4990,4990,4970,7835
20250205,132100,11651433580,4990,4995,4995,4985,3094
20250205,132000,11635994320,4990,4990,4995,4985,15230
20250205,131900,11559964330,4990,4985,4995,4985,9172
20250205,131800,11514182760,4985,4970,4985,4965,12880
20250205,131700,11450061890,4965,4965,4970,4965,2616
20250205,131600,11437067675,4965,4965,4970,4965,1844
20250205,131500,11427912165,4965,4970,4970,4965,1914
20250205,131400,11418402085,4970,4965,4970,4960,1192
20250205,131300,11412482180,4965,4965,4965,4965,3276
20250205,131200,11396216840,4970,4965,4970,4965,2211
20250205,131100,11385228240,4965,4975,4975,4965,5397
20250205,131000,11358404850,4970,4965,4975,4965,8031
20250205,130900,11318484175,4965,4960,4965,4960,2152
20250205,130800,11307799790,4960,4955,4960,4955,1221
20250205,130700,11301749635,4950,4950,4965,4950,3719
20250205,130600,11283314640,4950,4950,4955,4950,377
20250205,130500,11281447460,4955,4950,4955,4950,3119
20250205,130400,11266003910,4950,4945,4950,4945,923
20250205,130300,11261438530,4945,4940,4945,4940,1221
20250205,130200,11255405240,4940,4945,4945,4940,103
20250205,130100,11254895920,4945,4945,4945,4940,1263
20250205,130000,11248650470,4940,4945,4945,4940,999
20250205,125900,11243715260,4940,4945,4945,4940,1460
20250205,125800,11236499525,4945,4950,4950,4945,1126
20250205,125700,11230931450,4950,4945,4950,4945,926
20250205,125600,11226352275,4945,4950,4950,4945,232
20250205,125500,11225204025,4950,4945,4950,4945,106
20250205,125400,11224679640,4945,4950,4950,4945,699
20250205,125300,11221222170,4950,4950,4950,4945,1187
20250205,125200,11215346525,4950,4945,4950,4945,773
20250205,125100,11211524020,4945,4945,4945,4945,443
20250205,125000,11209333385,4945,4945,4945,4945,1094
20250205,124900,11203923555,4945,4945,4945,4940,87
20250205,124800,11203493730,4945,4945,4945,4940,585
20250205,124700,11200602910,4945,4945,4945,4940,400
20250205,124600,11198625725,4945,4945,4945,4945,809
20250205,124500,11194625220,4945,4945,4945,4940,1535
20250205,124400,11187035805,4945,4940,4945,4940,1303
20250205,124300,11180592655,4940,4945,4945,4940,784
20250205,124200,11176718685,4945,4940,4945,4940,536
20250205,124100,11174070840,4935,4940,4940,4935,2760
20250205,124000,11160444895,4940,4930,4940,4930,2259
20250205,123900,11149287435,4930,4930,4930,4930,2974
20250205,123800,11134625615,4935,4935,4935,4935,721
20250205,123700,11131067480,4930,4925,4935,4925,761
20250205,123600,11127317160,4930,4930,4930,4930,488
20250205,123500,11124911320,4930,4930,4930,4925,876
20250205,123400,11120596910,4930,4930,4935,4930,4870
20250205,123300,11096587310,4930,4930,4935,4930,410
20250205,123200,11094565760,4935,4935,4935,4930,436
20250205,123100,11092415870,4935,4935,4935,4930,122
20250205,123000,11091814095,4940,4935,4940,4935,821
20250205,122900,11087762055,4940,4935,4945,4930,4944
20250205,122800,11063367000,4935,4935,4935,4930,2961
20250205,122700,11048759675,4930,4935,4935,4930,1079
20250205,122600,11043435695,4935,4940,4945,4935,1646
20250205,122500,11035304470,4940,4945,4945,4940,600
20250205,122400,11032340395,4945,4945,4945,4940,7592
20250205,122300,10994803330,4940,4940,4945,4935,3298
20250205,122200,10978509510,4940,4940,4940,4935,1810
20250205,122100,10969569975,4940,4940,4940,4935,1616
20250205,122000,10961593750,4935,4935,4935,4930,807
20250205,121900,10957611215,4935,4935,4940,4935,6353
20250205,121800,10926254090,4930,4930,4935,4930,3249
20250205,121700,10910236070,4925,4925,4925,4925,1875
20250205,121600,10901001695,4925,4920,4925,4920,2000
20250205,121500,10891161690,4920,4925,4925,4915,2862
20250205,121400,10877078755,4915,4915,4925,4915,385
20250205,121300,10875185920,4920,4920,4925,4915,752
20250205,121200,10871487030,4915,4920,4920,4915,4189
20250205,121100,10850878685,4925,4925,4925,4920,3281
20250205,121000,10834729910,4925,4920,4925,4920,1416
20250205,120900,10827756160,4925,4930,4930,4920,2236
20250205,120800,10816743715,4935,4925,4935,4925,4599
20250205,120700,10794088585,4925,4920,4925,4915,2161
20250205,120600,10783446635,4920,4910,4920,4905,1909
20250205,120500,10774069845,4910,4910,4910,4905,1875
20250205,120400,10764865940,4905,4905,4910,4900,1312
20250205,120300,10758427980,4905,4895,4910,4895,5730
20250205,120200,10730344590,4895,4900,4900,4890,4527
20250205,120100,10708180025,4900,4905,4905,4900,1616
20250205,120000,10700260410,4905,4890,4905,4885,3446
20250205,115900,10683388640,4890,4880,4895,4880,4123
20250205,115800,10663242440,4880,4885,4890,4880,5601
20250205,115700,10635884595,4885,4890,4895,4885,13714
20250205,115600,10568860100,4895,4920,4925,4890,56105
20250205,115500,10293833480,4920,4925,4925,4915,4508
20250205,115400,10271673580,4925,4930,4935,4925,3961
20250205,115300,10252159560,4935,4930,4940,4930,1743
20250205,115200,10243559010,4930,4920,4930,4920,4714
20250205,115100,10220353320,4920,4930,4930,4915,18876
20250205,115000,10127439915,4930,4930,4935,4930,1471
20250205,114900,10120187880,4935,4935,4935,4935,3437
20250205,114800,10103226285,4935,4935,4935,4930,1749
20250205,114700,10094595485,4935,4930,4940,4930,1321
20250205,114600,10088082880,4930,4940,4940,4930,2160
20250205,114500,10077433545,4935,4930,4940,4930,3912
20250205,114400,10058129440,4935,4935,4945,4930,5095
20250205,114300,10032989225,4935,4935,4940,4935,6213
20250205,114200,10002314750,4935,4955,4955,4930,26247
20250205,114100,9872753365,4955,4950,4955,4945,476
20250205,114000,9870396505,4945,4950,4955,4945,2298
20250205,113900,9859024190,4950,4950,4950,4945,1523
20250205,113800,9851489390,4950,4950,4955,4950,1444
20250205,113700,9844339325,4950,4950,4950,4945,2476
20250205,113600,9832083130,4945,4950,4950,4945,376
20250205,113500,9830222235,4950,4955,4955,4945,2441
20250205,113400,9818143465,4960,4960,4960,4940,17730
20250205,113300,9730380085,4955,4965,4970,4955,2912
20250205,113200,9715940830,4965,4960,4975,4960,788
20250205,113100,9712026575,4960,4960,4975,4960,2673
20250205,113000,9698743900,4970,4950,4970,4950,4353
20250205,112900,9677196350,4960,4970,4975,4950,15608
20250205,112800,9599897350,4975,4960,4975,4960,652
20250205,112700,9596660285,4955,4970,4980,4955,8740
20250205,112600,9553289905,4970,4970,4970,4970,3102
20250205,112500,9537872965,4970,4970,4970,4970,1860
20250205,112400,9528628765,4975,4980,4980,4970,4774
20250205,112300,9504882450,4980,4975,4985,4970,2039
20250205,112200,9494731165,4970,4975,4975,4970,5132
20250205,112100,9469217090,4975,4985,4985,4975,6222
20250205,112000,9438259280,4985,4980,4990,4975,3996
20250205,111900,9418360530,4980,4995,4995,4980,3720
20250205,111800,9399823805,4995,4980,4995,4980,1659
20250205,111700,9391551670,4975,4985,4985,4975,4628
20250205,111600,9368500300,4980,4975,4985,4975,3391
20250205,111500,9351618035,4980,4985,4990,4980,3426
20250205,111400,9334552895,4990,4995,4995,4985,3115
20250205,111300,9319016725,4995,4985,4995,4985,3455
20250205,111200,9301777555,4985,4995,4995,4985,958
20250205,111100,9296996780,4995,5000,5000,4980,6884
20250205,111000,9262649470,5000,5000,5010,5000,2400
20250205,110900,9250635900,5000,5010,5010,5000,6735
20250205,110800,9216944530,5010,5010,5010,5000,3431
20250205,110700,9199777300,5010,5020,5020,5000,8753
20250205,110600,9155975470,5010,4995,5020,4995,11824
20250205,110500,9096783400,5000,5000,5010,4990,9948
20250205,110400,9047057275,5000,4995,5000,4990,4190
20250205,110300,9026123705,5000,4990,5000,4985,5651
20250205,110200,8997910775,4995,4965,4995,4965,2114
20250205,110100,8987375930,4970,4965,4980,4965,938
20250205,110000,8982717890,4965,4980,4980,4955,7369
20250205,105900,8946161160,4955,4965,4980,4955,15825
20250205,105800,8867629845,4970,4990,4995,4970,13139
20250205,105700,8802226770,4995,5010,5010,4985,2294
20250205,105600,8790777030,4995,5020,5020,4995,3878
20250205,105500,8771369885,5010,4980,5020,4980,11608
20250205,105400,8713221690,4985,4980,4990,4975,7235
20250205,105300,8677196730,4975,5000,5010,4975,25079
20250205,105200,8552145695,5000,5030,5030,5000,25388
20250205,105100,8424935535,5030,5010,5060,5010,76570
20250205,105000,8039190925,5010,5010,5020,4995,13984
20250205,104900,7969166690,5010,5010,5020,5000,26353
20250205,104800,7837044840,5010,4970,5010,4970,21608
20250205,104700,7729141485,4970,4970,4980,4960,5429
20250205,104600,7702185775,4975,4980,4980,4965,1720
20250205,104500,7693632210,4965,4985,4985,4965,3820
20250205,104400,7674633045,4980,4990,4990,4975,1718
20250205,104300,7666074580,4990,4985,4990,4980,3192
20250205,104200,7650164905,4985,4985,4995,4985,3702
20250205,104100,7631694570,4985,4980,4995,4980,9499
20250205,104000,7584336640,4980,4965,4980,4965,2404
20250205,103900,7572382005,4970,4975,4975,4970,1197
20250205,103800,7566427840,4980,4965,4980,4955,3610
20250205,103700,7548489150,4965,4955,4965,4950,2073
20250205,103600,7538214805,4955,4965,4965,4955,1074
20250205,103500,7532891200,4960,4975,4975,4960,2200
20250205,103400,7521975880,4975,4970,4975,4965,2713
20250205,103300,7508489490,4965,4960,4970,4960,953
20250205,103200,7503757120,4965,4945,4970,4945,7344
20250205,103100,7467420205,4950,4945,4955,4945,8153
20250205,103000,7427083930,4945,4945,4950,4945,2644
20250205,102900,7414008585,4950,4955,4955,4945,3946
20250205,102800,7394471735,4955,4955,4955,4950,1156
20250205,102700,7388746920,4955,4965,4965,4945,18489
20250205,102600,7297121880,4970,4970,4980,4965,167
20250205,102500,7296292475,4980,4975,4980,4970,1974
20250205,102400,7286475630,4985,4980,4985,4965,2657
20250205,102300,7273255735,4975,4980,4980,4970,5966
20250205,102200,7243584270,4990,4980,4995,4980,2418
20250205,102100,7231539145,4980,4990,4995,4980,3895
20250205,102000,7212125415,4990,5000,5000,4980,3687
20250205,101900,7193738205,4990,4995,5000,4980,5424
20250205,101800,7166666175,5000,4990,5010,4990,6081
20250205,101700,7136261220,4990,4990,5000,4985,8615
20250205,101600,7093268020,4990,4980,4995,4980,1060
20250205,101500,7087981205,4985,4985,4990,4975,6646
20250205,101400,7054859675,4985,4995,5000,4980,8285
20250205,101300,7013510850,4995,5000,5020,4990,12567
20250205,101200,6950709130,5010,5030,5040,4995,40632
20250205,101100,6746620220,5020,4960,5030,4960,61123
20250205,101000,6440855535,4965,4970,4970,4965,1426
20250205,100900,6433774560,4970,4955,4970,4950,5612
20250205,100800,6405945595,4950,4955,4955,4945,1223
20250205,100700,6399890645,4945,4960,4960,4945,1713
20250205,100600,6391404515,4960,4955,4960,4940,1998
20250205,100500,6381519725,4955,4945,4955,4945,3641
20250205,100400,6363489650,4945,4950,4955,4945,1185
20250205,100300,6357626700,4955,4945,4960,4940,5589
20250205,100200,6329921850,4955,4950,4955,4940,2641
20250205,100100,6316864255,4960,4955,4960,4950,3312
20250205,100000,6300456485,4950,4940,4950,4940,2017
20250205,095900,6290486090,4940,4945,4950,4940,1870
20250205,095800,6281245815,4950,4965,4965,4940,1455
20250205,095700,6274047255,4965,4935,4965,4930,6678
20250205,095600,6241025805,4935,4945,4950,4930,7417
20250205,095500,6204417865,4945,4940,4950,4935,13677
20250205,095400,6136865785,4940,4950,4950,4940,6429
20250205,095300,6105090910,4945,4950,4955,4940,4087
20250205,095200,6084868875,4955,4950,4960,4945,4349
20250205,095100,6063338935,4950,4955,4960,4945,8463
20250205,095000,6021444730,4955,4955,4975,4950,13362
20250205,094900,5955268200,4955,4965,4975,4955,3821
20250205,094800,5936306970,4965,4960,4975,4960,3324
20250205,094700,5919796195,4965,4950,4965,4950,6449
20250205,094600,5887827760,4950,4970,4970,4950,17368
20250205,094500,5801729540,4970,4975,4980,4965,9282
20250205,094400,5755607725,4980,4985,4995,4975,9784
20250205,094300,5706850670,4985,4990,4995,4985,2241
20250205,094200,5695673225,4990,4975,5000,4970,15061
20250205,094100,5620713455,4975,4970,4980,4965,20034
20250205,094000,5521123340,4970,4980,4985,4970,8924
20250205,093900,5476706045,4985,4980,4990,4975,7417
20250205,093800,5439772300,4980,4995,5010,4975,23428
20250205,093700,5322832890,4995,4995,5000,4990,6109
20250205,093600,5292300065,4995,5000,5010,4985,13109
20250205,093500,5226804310,5000,5000,5010,4995,46046
20250205,093400,4996503490,5000,4990,5000,4990,7555
20250205,093300,4958784835,4990,4980,4990,4970,6789
20250205,093200,4924972865,4980,4980,4980,4970,6659
20250205,093100,4891853770,4970,4990,4990,4965,27358
20250205,093000,4755752780,4985,4995,4995,4985,13197
20250205,092900,4689884300,4990,4990,5000,4985,28980
20250205,092800,4545172100,4990,4975,4995,4970,35121
20250205,092700,4370148285,4965,4985,5000,4965,66526
20250205,092600,4038586155,4980,4985,4995,4975,27340
20250205,092500,3902305910,4985,4960,5000,4960,54688
20250205,092400,3629863195,4960,4955,4965,4955,7174
20250205,092300,3594271090,4960,4950,4970,4950,27700
20250205,092200,3456777455,4955,4930,4960,4925,14399
20250205,092100,3385593890,4930,4935,4935,4925,8195
20250205,092000,3345191535,4935,4935,4945,4925,4456
20250205,091900,3323190390,4935,4930,4935,4920,22155
20250205,091800,3214114145,4930,4940,4945,4925,23012
20250205,091700,3100566130,4945,4945,4945,4940,8249
20250205,091600,3059795345,4945,4950,4955,4940,7437
20250205,091500,3023019525,4950,4960,4970,4940,16385
20250205,091400,2941811190,4960,4935,4960,4930,23738
20250205,091300,2824499305,4935,4945,4945,4930,23291
20250205,091200,2709471755,4945,4930,4950,4925,7847
20250205,091100,2670745455,4930,4930,4940,4920,8805
20250205,091000,2627352120,4930,4950,4965,4920,37174
20250205,090900,2443402145,4955,4925,4960,4910,27305
20250205,090800,2308776565,4930,4940,4945,4920,13834
20250205,090700,2240586660,4940,4925,4945,4915,23361
20250205,090600,2125483050,4925,4965,4965,4925,37017
20250205,090500,1942405645,4970,4960,4975,4955,34643
20250205,090400,1770502580,4960,4955,4980,4935,60659
20250205,090300,1469471475,4955,4940,4965,4930,89622
20250205,090200,1026057470,4940,4925,4955,4920,67809
20250205,090100,691009955,4925,4935,4940,4900,34985
20250205,090000,518962875,4940,4935,4940,4900,105357