stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,212600,3970262700,2315,2315,2315,2315,69749
20250205,212500,3970262700,2315,2315,2315,2315,0
20250205,212400,3970262700,2315,2315,2315,2315,0
20250205,212300,3970262700,2315,2315,2315,2315,0
20250205,212200,3970262700,2315,2315,2315,2315,0
20250205,212100,3970262700,2315,2315,2315,2315,0
20250205,212000,3970262700,2315,2315,2315,2315,0
20250205,211900,3970262700,2315,2315,2315,2315,0
20250205,211800,3970262700,2315,2315,2315,2315,0
20250205,211700,3970262700,2315,2315,2315,2315,0
20250205,211600,3970262700,2315,2315,2315,2315,0
20250205,211500,3970262700,2315,2315,2315,2315,0
20250205,211400,3970262700,2315,2315,2315,2315,0
20250205,211300,3970262700,2315,2315,2315,2315,0
20250205,211200,3970262700,2315,2315,2315,2315,0
20250205,211100,3970262700,2315,2315,2315,2315,0
20250205,211000,3970262700,2315,2315,2315,2315,0
20250205,210900,3970262700,2315,2315,2315,2315,0
20250205,210800,3970262700,2315,2315,2315,2315,0
20250205,210700,3970262700,2315,2315,2315,2315,0
20250205,210600,3970262700,2315,2315,2315,2315,0
20250205,210500,3970262700,2315,2315,2315,2315,0
20250205,210400,3970262700,2315,2315,2315,2315,0
20250205,210300,3970262700,2315,2315,2315,2315,0
20250205,210200,3970262700,2315,2315,2315,2315,0
20250205,210100,3970262700,2315,2315,2315,2315,0
20250205,210000,3970262700,2315,2315,2315,2315,0
20250205,205900,3970262700,2315,2315,2315,2315,0
20250205,205800,3970262700,2315,2315,2315,2315,0
20250205,205700,3970262700,2315,2315,2315,2315,0
20250205,205600,3970262700,2315,2315,2315,2315,69749
20250205,205500,3970262700,2315,2315,2315,2315,0
20250205,205400,3970262700,2315,2315,2315,2315,0
20250205,205300,3970262700,2315,2315,2315,2315,0
20250205,205200,3970262700,2315,2315,2315,2315,0
20250205,205100,3970262700,2315,2315,2315,2315,0
20250205,205000,3970262700,2315,2315,2315,2315,0
20250205,204900,3970262700,2315,2315,2315,2315,0
20250205,204800,3970262700,2315,2315,2315,2315,0
20250205,204700,3970262700,2315,2315,2315,2315,0
20250205,204600,3970262700,2315,2315,2315,2315,0
20250205,204500,3970262700,2315,2315,2315,2315,0
20250205,204400,3970262700,2315,2315,2315,2315,0
20250205,204300,3970262700,2315,2315,2315,2315,0
20250205,204200,3970262700,2315,2315,2315,2315,0
20250205,204100,3970262700,2315,2315,2315,2315,0
20250205,204000,3970262700,2315,2315,2315,2315,0
20250205,203900,3970262700,2315,2315,2315,2315,0
20250205,203800,3970262700,2315,2315,2315,2315,0
20250205,203700,3970262700,2315,2315,2315,2315,0
20250205,203600,3970262700,2315,2315,2315,2315,0
20250205,203500,3970262700,2315,2315,2315,2315,0
20250205,203400,3970262700,2315,2315,2315,2315,0
20250205,203300,3970262700,2315,2315,2315,2315,0
20250205,203200,3970262700,2315,2315,2315,2315,0
20250205,203100,3970262700,2315,2315,2315,2315,0
20250205,203000,3970262700,2315,2315,2315,2315,0
20250205,202900,3970262700,2315,2315,2315,2315,0
20250205,202800,3970262700,2315,2315,2315,2315,0
20250205,202700,3970262700,2315,2315,2315,2315,0
20250205,202600,3970262700,2315,2315,2315,2315,69749
20250205,202500,3970262700,2315,2315,2315,2315,0
20250205,202400,3970262700,2315,2315,2315,2315,0
20250205,202300,3970262700,2315,2315,2315,2315,0
20250205,202200,3970262700,2315,2315,2315,2315,0
20250205,202100,3970262700,2315,2315,2315,2315,0
20250205,202000,3970262700,2315,2315,2315,2315,0
20250205,201900,3970262700,2315,2315,2315,2315,0
20250205,201800,3970262700,2315,2315,2315,2315,0
20250205,201700,3970262700,2315,2315,2315,2315,0
20250205,201600,3970262700,2315,2315,2315,2315,0
20250205,201500,3970262700,2315,2315,2315,2315,0
20250205,201400,3970262700,2315,2315,2315,2315,0
20250205,201300,3970262700,2315,2315,2315,2315,0
20250205,201200,3970262700,2315,2315,2315,2315,0
20250205,201100,3970262700,2315,2315,2315,2315,0
20250205,201000,3970262700,2315,2315,2315,2315,0
20250205,200900,3970262700,2315,2315,2315,2315,0
20250205,200800,3970262700,2315,2315,2315,2315,0
20250205,200700,3970262700,2315,2315,2315,2315,0
20250205,200600,3970262700,2315,2315,2315,2315,0
20250205,200500,3970262700,2315,2315,2315,2315,0
20250205,200400,3970262700,2315,2315,2315,2315,0
20250205,200300,3970262700,2315,2315,2315,2315,0
20250205,200200,3970262700,2315,2315,2315,2315,0
20250205,200100,3970262700,2315,2315,2315,2315,0
20250205,200000,3970262700,2315,2315,2315,2315,0
20250205,195900,3970262700,2315,2315,2315,2315,0
20250205,195800,3970262700,2315,2315,2315,2315,0
20250205,195700,3970262700,2315,2315,2315,2315,0
20250205,195600,3970262700,2315,2315,2315,2315,69749
20250205,195500,3970262700,2315,2315,2315,2315,0
20250205,195400,3970262700,2315,2315,2315,2315,0
20250205,195300,3970262700,2315,2315,2315,2315,0
20250205,195200,3970262700,2315,2315,2315,2315,0
20250205,195100,3970262700,2315,2315,2315,2315,0
20250205,195000,3970262700,2315,2315,2315,2315,0
20250205,194900,3970262700,2315,2315,2315,2315,0
20250205,194800,3970262700,2315,2315,2315,2315,0
20250205,194700,3970262700,2315,2315,2315,2315,0
20250205,194600,3970262700,2315,2315,2315,2315,0
20250205,194500,3970262700,2315,2315,2315,2315,0
20250205,194400,3970262700,2315,2315,2315,2315,0
20250205,194300,3970262700,2315,2315,2315,2315,0
20250205,194200,3970262700,2315,2315,2315,2315,0
20250205,194100,3970262700,2315,2315,2315,2315,0
20250205,194000,3970262700,2315,2315,2315,2315,0
20250205,193900,3970262700,2315,2315,2315,2315,0
20250205,193800,3970262700,2315,2315,2315,2315,0
20250205,193700,3970262700,2315,2315,2315,2315,0
20250205,193600,3970262700,2315,2315,2315,2315,0
20250205,193500,3970262700,2315,2315,2315,2315,0
20250205,193400,3970262700,2315,2315,2315,2315,0
20250205,193300,3970262700,2315,2315,2315,2315,0
20250205,193200,3970262700,2315,2315,2315,2315,0
20250205,193100,3970262700,2315,2315,2315,2315,0
20250205,193000,3970262700,2315,2315,2315,2315,0
20250205,192900,3970262700,2315,2315,2315,2315,0
20250205,192800,3970262700,2315,2315,2315,2315,0
20250205,192700,3970262700,2315,2315,2315,2315,0
20250205,192600,3970262700,2315,2315,2315,2315,69749
20250205,192500,3970262700,2315,2315,2315,2315,0
20250205,192400,3970262700,2315,2315,2315,2315,0
20250205,192300,3970262700,2315,2315,2315,2315,0
20250205,192200,3970262700,2315,2315,2315,2315,0
20250205,192100,3970262700,2315,2315,2315,2315,0
20250205,192000,3970262700,2315,2315,2315,2315,0
20250205,191900,3970262700,2315,2315,2315,2315,0
20250205,191800,3970262700,2315,2315,2315,2315,0
20250205,191700,3970262700,2315,2315,2315,2315,0
20250205,191600,3970262700,2315,2315,2315,2315,0
20250205,191500,3970262700,2315,2315,2315,2315,0
20250205,191400,3970262700,2315,2315,2315,2315,0
20250205,191300,3970262700,2315,2315,2315,2315,0
20250205,191200,3970262700,2315,2315,2315,2315,0
20250205,191100,3970262700,2315,2315,2315,2315,0
20250205,191000,3970262700,2315,2315,2315,2315,0
20250205,190900,3970262700,2315,2315,2315,2315,0
20250205,190800,3970262700,2315,2315,2315,2315,0
20250205,190700,3970262700,2315,2315,2315,2315,0
20250205,190600,3970262700,2315,2315,2315,2315,0
20250205,190500,3970262700,2315,2315,2315,2315,0
20250205,190400,3970262700,2315,2315,2315,2315,0
20250205,190300,3970262700,2315,2315,2315,2315,0
20250205,190200,3970262700,2315,2315,2315,2315,0
20250205,190100,3970262700,2315,2315,2315,2315,0
20250205,190000,3970262700,2315,2315,2315,2315,0
20250205,185900,3970262700,2315,2315,2315,2315,0
20250205,185800,3970262700,2315,2315,2315,2315,0
20250205,185700,3970262700,2315,2315,2315,2315,0
20250205,185600,3970262700,2315,2315,2315,2315,69749
20250205,185500,3970262700,2315,2315,2315,2315,0
20250205,185400,3970262700,2315,2315,2315,2315,0
20250205,185300,3970262700,2315,2315,2315,2315,0
20250205,185200,3970262700,2315,2315,2315,2315,0
20250205,185100,3970262700,2315,2315,2315,2315,0
20250205,185000,3970262700,2315,2315,2315,2315,0
20250205,184900,3970262700,2315,2315,2315,2315,0
20250205,184800,3970262700,2315,2315,2315,2315,0
20250205,184700,3970262700,2315,2315,2315,2315,0
20250205,184600,3970262700,2315,2315,2315,2315,0
20250205,184500,3970262700,2315,2315,2315,2315,0
20250205,184400,3970262700,2315,2315,2315,2315,0
20250205,184300,3970262700,2315,2315,2315,2315,0
20250205,184200,3970262700,2315,2315,2315,2315,0
20250205,184100,3970262700,2315,2315,2315,2315,0
20250205,184000,3970262700,2315,2315,2315,2315,0
20250205,183900,3970262700,2315,2315,2315,2315,0
20250205,183800,3970262700,2315,2315,2315,2315,0
20250205,183700,3970262700,2315,2315,2315,2315,0
20250205,183600,3970262700,2315,2315,2315,2315,0
20250205,183500,3970262700,2315,2315,2315,2315,0
20250205,183400,3970262700,2315,2315,2315,2315,0
20250205,183300,3970262700,2315,2315,2315,2315,0
20250205,183200,3970262700,2315,2315,2315,2315,0
20250205,183100,3970262700,2315,2315,2315,2315,0
20250205,183000,3970262700,2315,2315,2315,2315,0
20250205,182900,3970262700,2315,2315,2315,2315,0
20250205,182800,3970262700,2315,2315,2315,2315,0
20250205,182700,3970262700,2315,2315,2315,2315,0
20250205,182600,3970262700,2315,2315,2315,2315,69749
20250205,182500,3970262700,2315,2315,2315,2315,0
20250205,182400,3970262700,2315,2315,2315,2315,0
20250205,182300,3970262700,2315,2315,2315,2315,0
20250205,182200,3970262700,2315,2315,2315,2315,0
20250205,182100,3970262700,2315,2315,2315,2315,0
20250205,182000,3970262700,2315,2315,2315,2315,0
20250205,181900,3970262700,2315,2315,2315,2315,0
20250205,181800,3970262700,2315,2315,2315,2315,0
20250205,181700,3970262700,2315,2315,2315,2315,0
20250205,181600,3970262700,2315,2315,2315,2315,0
20250205,181500,3970262700,2315,2315,2315,2315,0
20250205,181400,3970262700,2315,2315,2315,2315,0
20250205,181300,3970262700,2315,2315,2315,2315,0
20250205,181200,3970262700,2315,2315,2315,2315,0
20250205,181100,3970262700,2315,2315,2315,2315,0
20250205,181000,3970262700,2315,2315,2315,2315,0
20250205,180900,3970262700,2315,2315,2315,2315,0
20250205,180800,3970262700,2315,2315,2315,2315,0
20250205,180700,3970262700,2315,2315,2315,2315,0
20250205,180600,3970262700,2315,2315,2315,2315,0
20250205,180500,3970262700,2315,2315,2315,2315,0
20250205,180400,3970262700,2315,2315,2315,2315,0
20250205,180300,3970262700,2315,2315,2315,2315,0
20250205,180200,3970262700,2315,2315,2315,2315,0
20250205,180100,3970262700,2315,2315,2315,2315,0
20250205,180000,3970262700,2315,2315,2315,2315,0
20250205,175900,3970262700,2315,2315,2315,2315,0
20250205,175800,3970262700,2315,2315,2315,2315,0
20250205,175700,3970262700,2315,2315,2315,2315,0
20250205,175600,3970262700,2315,2315,2315,2315,69749
20250205,175500,3970262700,2315,2315,2315,2315,0
20250205,175400,3970262700,2315,2315,2315,2315,0
20250205,175300,3970262700,2315,2315,2315,2315,0
20250205,175200,3970262700,2315,2315,2315,2315,0
20250205,175100,3970262700,2315,2315,2315,2315,0
20250205,175000,3970262700,2315,2315,2315,2315,0
20250205,174900,3970262700,2315,2315,2315,2315,0
20250205,174800,3970262700,2315,2315,2315,2315,0
20250205,174700,3970262700,2315,2315,2315,2315,0
20250205,174600,3970262700,2315,2315,2315,2315,0
20250205,174500,3970262700,2315,2315,2315,2315,0
20250205,174400,3970262700,2315,2315,2315,2315,0
20250205,174300,3970262700,2315,2315,2315,2315,0
20250205,174200,3970262700,2315,2315,2315,2315,0
20250205,174100,3970262700,2315,2315,2315,2315,0
20250205,174000,3970262700,2315,2315,2315,2315,0
20250205,173900,3970262700,2315,2315,2315,2315,0
20250205,173800,3970262700,2315,2315,2315,2315,0
20250205,173700,3970262700,2315,2315,2315,2315,0
20250205,173600,3970262700,2315,2315,2315,2315,0
20250205,173500,3970262700,2315,2315,2315,2315,0
20250205,173400,3970262700,2315,2315,2315,2315,0
20250205,173300,3970262700,2315,2315,2315,2315,0
20250205,173200,3970262700,2315,2315,2315,2315,0
20250205,173100,3970262700,2315,2315,2315,2315,0
20250205,173000,3970262700,2315,2315,2315,2315,0
20250205,172900,3970262700,2315,2315,2315,2315,0
20250205,172800,3970262700,2315,2315,2315,2315,0
20250205,172700,3970262700,2315,2315,2315,2315,0
20250205,172600,3970262700,2315,2315,2315,2315,69749
20250205,172500,3970262700,2315,2315,2315,2315,0
20250205,172400,3970262700,2315,2315,2315,2315,0
20250205,172300,3970262700,2315,2315,2315,2315,0
20250205,172200,3970262700,2315,2315,2315,2315,0
20250205,172100,3970262700,2315,2315,2315,2315,0
20250205,172000,3970262700,2315,2315,2315,2315,0
20250205,171900,3970262700,2315,2315,2315,2315,0
20250205,171800,3970262700,2315,2315,2315,2315,0
20250205,171700,3970262700,2315,2315,2315,2315,0
20250205,171600,3970262700,2315,2315,2315,2315,0
20250205,171500,3970262700,2315,2315,2315,2315,0
20250205,171400,3970262700,2315,2315,2315,2315,0
20250205,171300,3970262700,2315,2315,2315,2315,0
20250205,171200,3970262700,2315,2315,2315,2315,0
20250205,171100,3970262700,2315,2315,2315,2315,0
20250205,171000,3970262700,2315,2315,2315,2315,0
20250205,170900,3970262700,2315,2315,2315,2315,0
20250205,170800,3970262700,2315,2315,2315,2315,0
20250205,170700,3970262700,2315,2315,2315,2315,0
20250205,170600,3970262700,2315,2315,2315,2315,0
20250205,170500,3970262700,2315,2315,2315,2315,0
20250205,170400,3970262700,2315,2315,2315,2315,0
20250205,170300,3970262700,2315,2315,2315,2315,0
20250205,170200,3970262700,2315,2315,2315,2315,0
20250205,170100,3970262700,2315,2315,2315,2315,0
20250205,170000,3970262700,2315,2315,2315,2315,0
20250205,165900,3970262700,2315,2315,2315,2315,0
20250205,165800,3970262700,2315,2315,2315,2315,0
20250205,165700,3970262700,2315,2315,2315,2315,0
20250205,165600,3970262700,2315,2315,2315,2315,69749
20250205,165500,3970262700,2315,2315,2315,2315,0
20250205,165400,3970262700,2315,2315,2315,2315,0
20250205,165300,3970262700,2315,2315,2315,2315,0
20250205,165200,3970262700,2315,2315,2315,2315,0
20250205,165100,3970262700,2315,2315,2315,2315,0
20250205,165000,3970262700,2315,2315,2315,2315,0
20250205,164900,3970262700,2315,2315,2315,2315,0
20250205,164800,3970262700,2315,2315,2315,2315,0
20250205,164700,3970262700,2315,2315,2315,2315,0
20250205,164600,3970262700,2315,2315,2315,2315,0
20250205,164500,3970262700,2315,2315,2315,2315,0
20250205,164400,3970262700,2315,2315,2315,2315,0
20250205,164300,3970262700,2315,2315,2315,2315,0
20250205,164200,3970262700,2315,2315,2315,2315,0
20250205,164100,3970262700,2315,2315,2315,2315,0
20250205,164000,3970262700,2315,2315,2315,2315,0
20250205,163900,3970262700,2315,2315,2315,2315,0
20250205,163800,3970262700,2315,2315,2315,2315,0
20250205,163700,3970262700,2315,2315,2315,2315,0
20250205,163600,3970262700,2315,2315,2315,2315,0
20250205,163500,3970262700,2315,2315,2315,2315,0
20250205,163400,3970262700,2315,2315,2315,2315,0
20250205,163300,3970262700,2315,2315,2315,2315,0
20250205,163200,3970262700,2315,2315,2315,2315,0
20250205,163100,3970262700,2315,2315,2315,2315,0
20250205,163000,3970262700,2315,2315,2315,2315,0
20250205,162900,3970262700,2315,2315,2315,2315,0
20250205,162800,3970262700,2315,2315,2315,2315,0
20250205,162700,3970262700,2315,2315,2315,2315,0
20250205,162600,3970262700,2315,2315,2315,2315,69749
20250205,162500,3970262700,2315,2315,2315,2315,0
20250205,162400,3970262700,2315,2315,2315,2315,0
20250205,162300,3970262700,2315,2315,2315,2315,0
20250205,162200,3970262700,2315,2315,2315,2315,0
20250205,162100,3970262700,2315,2315,2315,2315,0
20250205,162000,3970262700,2315,2315,2315,2315,0
20250205,161900,3970262700,2315,2315,2315,2315,0
20250205,161800,3970262700,2315,2315,2315,2315,0
20250205,161700,3970262700,2315,2315,2315,2315,0
20250205,161600,3970262700,2315,2315,2315,2315,0
20250205,161500,3970262700,2315,2315,2315,2315,0
20250205,161400,3970262700,2315,2315,2315,2315,0
20250205,161300,3970262700,2315,2315,2315,2315,0
20250205,161200,3970262700,2315,2315,2315,2315,0
20250205,161100,3970262700,2315,2315,2315,2315,0
20250205,161000,3970262700,2315,2315,2315,2315,0
20250205,160900,3970262700,2315,2315,2315,2315,0
20250205,160800,3970262700,2315,2315,2315,2315,0
20250205,160700,3970262700,2315,2315,2315,2315,0
20250205,160600,3970262700,2315,2315,2315,2315,0
20250205,160500,3970262700,2315,2315,2315,2315,0
20250205,160400,3970262700,2315,2315,2315,2315,0
20250205,160300,3970262700,2315,2315,2315,2315,0
20250205,160200,3970262700,2315,2315,2315,2315,0
20250205,160100,3970262700,2315,2315,2315,2315,0
20250205,160000,3970262700,2315,2315,2315,2315,0
20250205,155900,3970262700,2315,2315,2315,2315,0
20250205,155800,3970262700,2315,2315,2315,2315,0
20250205,155700,3970262700,2315,2315,2315,2315,0
20250205,155600,3970262700,2315,2315,2315,2315,69749
20250205,155500,3970262700,2315,2315,2315,2315,0
20250205,155400,3970262700,2315,2315,2315,2315,0
20250205,155300,3970262700,2315,2315,2315,2315,0
20250205,155200,3970262700,2315,2315,2315,2315,0
20250205,155100,3970262700,2315,2315,2315,2315,0
20250205,155000,3970262700,2315,2315,2315,2315,0
20250205,154900,3970262700,2315,2315,2315,2315,0
20250205,154800,3970262700,2315,2315,2315,2315,0
20250205,154700,3970262700,2315,2315,2315,2315,0
20250205,154600,3970262700,2315,2315,2315,2315,0
20250205,154500,3970262700,2315,2315,2315,2315,0
20250205,154400,3970262700,2315,2315,2315,2315,0
20250205,154300,3970262700,2315,2315,2315,2315,0
20250205,154200,3970262700,2315,2315,2315,2315,0
20250205,154100,3970262700,2315,2315,2315,2315,0
20250205,154000,3970262700,2315,2315,2315,2315,0
20250205,153900,3970262700,2315,2315,2315,2315,0
20250205,153800,3970262700,2315,2315,2315,2315,0
20250205,153700,3970262700,2315,2315,2315,2315,0
20250205,153600,3970262700,2315,2315,2315,2315,0
20250205,153500,3970262700,2315,2315,2315,2315,0
20250205,153400,3970262700,2315,2315,2315,2315,0
20250205,153300,3970262700,2315,2315,2315,2315,0
20250205,153200,3970262700,2315,2315,2315,2315,0
20250205,153100,3970262700,2315,2315,2315,2315,0
20250205,153000,3970262700,2315,2315,2315,2315,69749
20250205,152900,3808793765,2330,2330,2330,2330,0
20250205,152800,3808793765,2330,2330,2330,2330,0
20250205,152700,3808793765,2330,2330,2330,2330,0
20250205,152600,3808793765,2330,2330,2330,2330,0
20250205,152500,3808793765,2330,2330,2330,2330,0
20250205,152400,3808793765,2330,2330,2330,2330,0
20250205,152300,3808793765,2330,2330,2330,2330,0
20250205,152200,3808793765,2330,2330,2330,2330,0
20250205,152100,3808793765,2330,2330,2330,2330,0
20250205,152000,3808793765,2330,2330,2330,2330,0
20250205,151900,3808793765,2330,2325,2330,2320,12017
20250205,151800,3780864455,2330,2325,2330,2325,9495
20250205,151700,3758774655,2330,2330,2335,2325,3443
20250205,151600,3750759490,2340,2335,2340,2325,6374
20250205,151500,3735909355,2325,2340,2340,2325,8471
20250205,151400,3716168905,2335,2330,2335,2325,6860
20250205,151300,3700202600,2325,2330,2335,2320,23863
20250205,151200,3644732320,2325,2345,2345,2325,21663
20250205,151100,3594211755,2345,2335,2345,2330,10152
20250205,151000,3570491245,2335,2330,2335,2320,23202
20250205,150900,3516517430,2330,2345,2350,2325,54280
20250205,150800,3389754505,2345,2360,2360,2335,73977
20250205,150700,3216167330,2365,2365,2385,2360,34089
20250205,150600,3135560545,2360,2365,2395,2360,37726
20250205,150500,3046197710,2375,2410,2420,2360,133854
20250205,150400,2725882015,2410,2385,2425,2380,170754
20250205,150300,2316170525,2390,2340,2425,2330,263582
20250205,150200,1686116480,2335,2335,2340,2330,2273
20250205,150100,1680808940,2340,2340,2340,2340,304
20250205,150000,1680097580,2340,2340,2345,2335,2116
20250205,145900,1675146135,2355,2335,2360,2335,5980
20250205,145800,1661149760,2335,2335,2335,2335,5484
20250205,145700,1648344620,2345,2345,2345,2345,0
20250205,145600,1648344620,2345,2345,2345,2340,122
20250205,145500,1648059130,2340,2340,2340,2340,50
20250205,145400,1647942130,2345,2340,2345,2335,2620
20250205,145300,1641811170,2335,2340,2345,2335,3336
20250205,145200,1634018055,2345,2340,2345,2335,1539
20250205,145100,1630422075,2345,2345,2345,2340,42
20250205,145000,1630323635,2345,2340,2345,2340,1303
20250205,144900,1627274585,2340,2340,2340,2340,23
20250205,144800,1627220765,2340,2340,2345,2330,4215
20250205,144700,1617378130,2340,2340,2340,2340,200
20250205,144600,1616910130,2340,2345,2345,2340,933
20250205,144500,1614726880,2340,2340,2345,2340,1215
20250205,144400,1611879115,2340,2335,2340,2335,1695
20250205,144300,1607914585,2340,2335,2340,2330,6068
20250205,144200,1593751390,2335,2340,2340,2335,6989
20250205,144100,1577431855,2335,2340,2340,2335,1486
20250205,144000,1573955765,2345,2345,2345,2345,0
20250205,143900,1573955765,2345,2340,2345,2340,1089
20250205,143800,1571407495,2340,2335,2340,2335,860
20250205,143700,1569395100,2340,2340,2340,2340,6187
20250205,143600,1554917520,2335,2335,2340,2335,1429
20250205,143500,1551580755,2340,2340,2340,2340,2847
20250205,143400,1544918775,2345,2345,2345,2340,521
20250205,143300,1543697130,2345,2345,2345,2345,1
20250205,143200,1543694785,2335,2345,2345,2335,10494
20250205,143100,1519163855,2345,2340,2345,2340,1117
20250205,143000,1516547480,2345,2345,2345,2345,556
20250205,142900,1515243660,2345,2345,2345,2340,186
20250205,142800,1514807495,2345,2345,2345,2345,42
20250205,142700,1514709005,2345,2345,2350,2345,100
20250205,142600,1514474295,2350,2350,2350,2350,1
20250205,142500,1514471945,2340,2340,2350,2340,869
20250205,142400,1512438465,2350,2340,2350,2340,16693
20250205,142300,1473375475,2345,2345,2350,2345,1287
20250205,142200,1470356910,2350,2350,2350,2350,45
20250205,142100,1470251160,2350,2350,2350,2350,0
20250205,142000,1470251160,2350,2350,2355,2345,3832
20250205,141900,1461265095,2350,2355,2355,2350,926
20250205,141800,1459088485,2355,2355,2355,2350,3913
20250205,141700,1449875825,2360,2350,2360,2350,52
20250205,141600,1449753385,2355,2350,2355,2350,1518
20250205,141500,1446178580,2350,2350,2350,2350,35
20250205,141400,1446096330,2355,2355,2355,2355,1
20250205,141300,1446093975,2355,2350,2355,2350,281
20250205,141200,1445433545,2350,2350,2350,2350,1
20250205,141100,1445431195,2350,2350,2355,2345,834
20250205,141000,1443474980,2350,2350,2350,2350,1212
20250205,140900,1440626780,2350,2350,2350,2350,0
20250205,140800,1440626780,2350,2350,2350,2350,0
20250205,140700,1440626780,2350,2355,2355,2350,172
20250205,140600,1440222530,2355,2350,2355,2345,6499
20250205,140500,1424977805,2350,2350,2350,2350,2545
20250205,140400,1418997055,2350,2350,2350,2350,10
20250205,140300,1418973555,2350,2350,2350,2350,11
20250205,140200,1418947705,2350,2350,2350,2350,0
20250205,140100,1418947705,2350,2345,2350,2345,506
20250205,140000,1417761130,2345,2350,2350,2345,1346
20250205,135900,1414604210,2350,2345,2350,2345,1030
20250205,135800,1412186890,2350,2345,2350,2345,4
20250205,135700,1412177500,2350,2350,2350,2350,78
20250205,135600,1411994200,2350,2345,2350,2340,2422
20250205,135500,1406322830,2345,2350,2350,2345,4994
20250205,135400,1394611400,2350,2350,2350,2345,249
20250205,135300,1394026255,2345,2350,2350,2345,256
20250205,135200,1393425880,2345,2345,2350,2345,7593
20250205,135100,1375616885,2345,2355,2355,2345,12656
20250205,135000,1345875435,2360,2360,2360,2350,11084
20250205,134900,1319775185,2360,2360,2360,2360,0
20250205,134800,1319775185,2360,2360,2360,2360,600
20250205,134700,1318359185,2360,2360,2360,2360,500
20250205,134600,1317179185,2360,2355,2360,2355,262
20250205,134500,1316562075,2360,2360,2360,2355,295
20250205,134400,1315865975,2360,2360,2360,2360,23
20250205,134300,1315811695,2360,2355,2360,2355,2987
20250205,134200,1308777130,2360,2360,2360,2360,635
20250205,134100,1307278530,2360,2360,2360,2355,1822
20250205,134000,1302986755,2365,2365,2365,2365,5
20250205,133900,1302974930,2365,2365,2365,2365,0
20250205,133800,1302974930,2365,2360,2365,2360,501
20250205,133700,1301792565,2365,2360,2365,2360,4246
20250205,133600,1291772000,2360,2360,2360,2360,20
20250205,133500,1291724800,2360,2360,2360,2360,20
20250205,133400,1291677600,2360,2360,2360,2360,448
20250205,133300,1290620320,2360,2360,2360,2360,122
20250205,133200,1290332400,2360,2360,2360,2360,1785
20250205,133100,1286119800,2365,2365,2365,2365,0
20250205,133000,1286119800,2365,2360,2365,2360,2460
20250205,132900,1280314090,2360,2365,2370,2360,11913
20250205,132800,1252197425,2365,2365,2365,2365,525
20250205,132700,1250955800,2365,2365,2365,2365,312
20250205,132600,1250217920,2365,2365,2365,2365,80
20250205,132500,1250028720,2370,2365,2370,2365,3240
20250205,132400,1242366115,2370,2370,2370,2370,0
20250205,132300,1242366115,2370,2370,2370,2370,770
20250205,132200,1240541215,2365,2365,2365,2365,35
20250205,132100,1240458440,2365,2365,2365,2365,0
20250205,132000,1240458440,2365,2365,2365,2365,4418
20250205,131900,1230009870,2370,2370,2370,2370,64
20250205,131800,1229858190,2370,2370,2370,2370,801
20250205,131700,1227959820,2370,2370,2370,2370,7
20250205,131600,1227943230,2370,2370,2370,2365,2119
20250205,131500,1222931200,2370,2370,2370,2370,1311
20250205,131400,1219824130,2370,2375,2375,2365,1069
20250205,131300,1217295580,2375,2375,2375,2375,1
20250205,131200,1217293205,2365,2375,2375,2365,970
20250205,131100,1214998460,2370,2370,2375,2370,2476
20250205,131000,1209130335,2375,2375,2375,2375,1
20250205,130900,1209127960,2375,2370,2375,2370,162
20250205,130800,1208743215,2375,2370,2375,2365,2780
20250205,130700,1202168000,2370,2370,2370,2370,3
20250205,130600,1202160890,2365,2365,2365,2365,2000
20250205,130500,1197430890,2365,2370,2380,2365,8180
20250205,130400,1178080810,2370,2375,2375,2370,1343
20250205,130300,1174897815,2380,2380,2380,2380,1
20250205,130200,1174895435,2380,2380,2380,2370,1833
20250205,130100,1170550895,2380,2375,2380,2375,15
20250205,130000,1170515255,2380,2380,2380,2375,414
20250205,125900,1169529940,2380,2375,2380,2375,2156
20250205,125800,1164404075,2375,2375,2375,2365,7522
20250205,125700,1146593880,2370,2380,2380,2370,747
20250205,125600,1144820250,2375,2380,2380,2375,606
20250205,125500,1143380980,2380,2380,2380,2380,1
20250205,125400,1143378600,2375,2375,2375,2375,509
20250205,125300,1142169725,2380,2380,2380,2380,0
20250205,125200,1142169725,2380,2370,2380,2370,851
20250205,125100,1140152675,2380,2375,2380,2375,175
20250205,125000,1139737025,2380,2375,2380,2375,2237
20250205,124900,1134413065,2375,2380,2380,2375,14
20250205,124800,1134379795,2380,2380,2380,2375,903
20250205,124700,1132235155,2370,2380,2380,2370,530
20250205,124600,1130976955,2380,2380,2380,2375,806
20250205,124500,1129062630,2380,2375,2380,2375,120
20250205,124400,1128777600,2380,2380,2380,2380,2
20250205,124300,1128772840,2380,2375,2380,2375,217
20250205,124200,1128256385,2380,2380,2380,2375,162
20250205,124100,1127871600,2375,2375,2375,2375,3000
20250205,124000,1120746600,2375,2375,2375,2375,0
20250205,123900,1120746600,2375,2385,2385,2375,150
20250205,123800,1120389350,2370,2370,2370,2370,0
20250205,123700,1120389350,2370,2370,2370,2370,0
20250205,123600,1120389350,2370,2380,2380,2370,2859
20250205,123500,1113600140,2380,2380,2380,2380,4
20250205,123400,1113590620,2380,2380,2380,2375,380
20250205,123300,1112686380,2380,2385,2390,2380,1347
20250205,123200,1109479775,2390,2385,2390,2385,645
20250205,123100,1107940775,2385,2385,2385,2385,20
20250205,123000,1107893075,2380,2380,2380,2380,100
20250205,122900,1107655075,2380,2380,2380,2380,44
20250205,122800,1107550355,2380,2380,2380,2380,2394
20250205,122700,1101852635,2375,2375,2375,2375,324
20250205,122600,1101083135,2370,2370,2370,2370,0
20250205,122500,1101083135,2370,2380,2380,2370,2286
20250205,122400,1095656415,2380,2380,2380,2380,907
20250205,122300,1093497755,2375,2375,2375,2375,305
20250205,122200,1092773380,2370,2370,2370,2370,0
20250205,122100,1092773380,2370,2370,2370,2370,582
20250205,122000,1091394040,2375,2375,2375,2375,1486
20250205,121900,1087864790,2375,2375,2380,2375,485
20250205,121800,1086712880,2380,2380,2380,2380,0
20250205,121700,1086712880,2380,2380,2380,2380,1
20250205,121600,1086710500,2380,2375,2380,2375,2987
20250205,121500,1079615825,2380,2390,2390,2380,1835
20250205,121400,1075248515,2385,2385,2385,2385,0
20250205,121300,1075248515,2385,2385,2385,2385,0
20250205,121200,1075248515,2385,2385,2385,2385,0
20250205,121100,1075248515,2385,2385,2385,2385,602
20250205,121000,1073812745,2385,2385,2385,2385,100
20250205,120900,1073574245,2380,2380,2380,2375,207
20250205,120800,1073082130,2375,2385,2385,2375,5956
20250205,120700,1058916500,2385,2380,2390,2380,101
20250205,120600,1058676010,2390,2390,2390,2390,33
20250205,120500,1058597140,2390,2390,2390,2390,55
20250205,120400,1058465690,2385,2395,2395,2385,1789
20250205,120300,1054198515,2390,2395,2395,2390,7
20250205,120200,1054181755,2395,2395,2395,2395,900
20250205,120100,1052026255,2395,2390,2395,2390,201
20250205,120000,1051545465,2390,2395,2395,2385,278
20250205,115900,1050880120,2395,2395,2395,2385,175
20250205,115800,1050461015,2385,2385,2385,2385,3
20250205,115700,1050453860,2385,2385,2385,2385,40
20250205,115600,1050358460,2400,2400,2400,2385,7904
20250205,115500,1031457590,2400,2390,2400,2390,4127
20250205,115400,1021561990,2390,2395,2395,2385,1402
20250205,115300,1018214355,2385,2385,2385,2385,164
20250205,115200,1017823215,2385,2385,2390,2385,2754
20250205,115100,1011249925,2390,2385,2390,2385,1895
20250205,115000,1006730250,2385,2395,2395,2385,1450
20250205,114900,1003271940,2385,2385,2385,2385,4
20250205,114800,1003262400,2395,2385,2395,2385,2051
20250205,114700,998370755,2390,2390,2390,2390,49
20250205,114600,998253645,2395,2395,2395,2385,5565
20250205,114500,984948275,2395,2400,2400,2395,1315
20250205,114400,981798305,2400,2390,2400,2390,5762
20250205,114300,967989385,2385,2390,2390,2385,777
20250205,114200,966132365,2395,2395,2400,2390,6404
20250205,114100,950774485,2390,2390,2390,2390,139
20250205,114000,950442275,2390,2395,2395,2390,58
20250205,113900,950303555,2400,2385,2400,2385,10152
20250205,113800,926032855,2385,2375,2385,2375,2236
20250205,113700,920710005,2375,2380,2380,2375,900
20250205,113600,918569005,2380,2370,2380,2370,3028
20250205,113500,911376975,2370,2375,2375,2370,1021
20250205,113400,908952925,2370,2375,2375,2370,93
20250205,113300,908732265,2375,2370,2375,2370,996
20250205,113200,906370230,2370,2370,2370,2370,158
20250205,113100,905995770,2370,2370,2370,2370,201
20250205,113000,905519400,2365,2365,2365,2365,351
20250205,112900,904689285,2365,2375,2380,2365,1274
20250205,112800,901666960,2365,2375,2375,2365,2189
20250205,112700,896477595,2380,2375,2380,2375,1876
20250205,112600,892022080,2375,2380,2380,2375,2991
20250205,112500,884918310,2380,2380,2380,2380,950
20250205,112400,882657310,2380,2380,2385,2380,3393
20250205,112300,874580550,2380,2375,2380,2375,2913
20250205,112200,867661050,2375,2365,2375,2365,8912
20250205,112100,846543175,2370,2370,2370,2365,1055
20250205,112000,844047825,2365,2365,2370,2365,1006
20250205,111900,841668625,2370,2370,2370,2370,0
20250205,111800,841668625,2370,2370,2370,2370,0
20250205,111700,841668625,2370,2360,2370,2360,3407
20250205,111600,833606295,2360,2360,2365,2360,3557
20250205,111500,825211770,2360,2360,2360,2355,3692
20250205,111400,816499720,2360,2360,2360,2360,50
20250205,111300,816381720,2355,2360,2360,2355,253
20250205,111200,815785865,2360,2360,2360,2360,1
20250205,111100,815783505,2360,2360,2360,2360,70
20250205,111000,815618305,2360,2360,2360,2360,0
20250205,110900,815618305,2360,2355,2360,2355,409
20250205,110800,814654830,2355,2360,2360,2355,1013
20250205,110700,812267520,2360,2360,2360,2355,976
20250205,110600,809965875,2360,2360,2365,2360,3
20250205,110500,809958790,2360,2360,2360,2360,90
20250205,110400,809746390,2360,2360,2360,2360,967
20250205,110300,807464270,2355,2360,2360,2355,535
20250205,110200,806203695,2360,2360,2360,2360,190
20250205,110100,805755295,2360,2360,2360,2360,6
20250205,110000,805741135,2365,2355,2365,2355,2847
20250205,105900,799035790,2360,2360,2365,2360,3047
20250205,105800,791844860,2360,2370,2370,2360,2
20250205,105700,791840130,2370,2365,2370,2365,3051
20250205,105600,784613490,2370,2375,2375,2370,522
20250205,105500,783376280,2370,2370,2375,2370,135
20250205,105400,783056320,2370,2370,2370,2370,86
20250205,105300,782852500,2370,2370,2370,2370,9
20250205,105200,782831170,2370,2370,2370,2370,669
20250205,105100,781245640,2370,2370,2370,2370,130
20250205,105000,780937540,2370,2360,2370,2360,393
20250205,104900,780010050,2370,2370,2375,2370,521
20250205,104800,778775275,2370,2370,2370,2370,300
20250205,104700,778064275,2370,2370,2370,2370,724
20250205,104600,776348395,2370,2370,2370,2370,10
20250205,104500,776324695,2370,2360,2370,2355,2193
20250205,104400,771142280,2355,2370,2370,2355,1004
20250205,104300,768772845,2365,2365,2365,2365,2357
20250205,104200,763198540,2365,2365,2365,2365,177
20250205,104100,762779935,2365,2355,2365,2355,600
20250205,104000,761364660,2355,2355,2355,2355,100
20250205,103900,761129160,2350,2360,2360,2350,7802
20250205,103800,742756665,2365,2365,2365,2365,0
20250205,103700,742756665,2365,2360,2365,2360,47
20250205,103600,742645740,2360,2365,2365,2360,1241
20250205,103500,739716880,2365,2365,2365,2365,1
20250205,103400,739714515,2365,2365,2365,2360,123
20250205,103300,739423980,2360,2360,2370,2360,1250
20250205,103200,736473970,2360,2365,2365,2360,1699
20250205,103100,732464320,2365,2375,2375,2365,931
20250205,103000,730262370,2375,2370,2375,2370,576
20250205,102900,728895750,2370,2370,2375,2370,3157
20250205,102800,721413655,2370,2370,2370,2365,2628
20250205,102700,715189795,2365,2365,2365,2365,410
20250205,102600,714220145,2365,2365,2365,2365,1136
20250205,102500,711533505,2360,2355,2360,2350,1991
20250205,102400,706843535,2360,2355,2360,2355,2560
20250205,102300,700804435,2355,2355,2355,2345,3967
20250205,102200,691463030,2350,2355,2355,2350,2439
20250205,102100,685724185,2350,2350,2350,2350,450
20250205,102000,684666685,2345,2355,2355,2345,6179
20250205,101900,670168765,2355,2355,2355,2355,8
20250205,101800,670149925,2355,2355,2355,2355,109
20250205,101700,669893230,2355,2355,2355,2350,307
20250205,101600,669170265,2350,2355,2355,2350,1642
20250205,101500,665311515,2355,2355,2360,2355,595
20250205,101400,663908190,2355,2355,2355,2355,1485
20250205,101300,660411015,2355,2350,2355,2350,1371
20250205,101200,657188225,2350,2360,2360,2350,4732
20250205,101100,646053455,2355,2360,2365,2355,593
20250205,101000,644654210,2360,2355,2360,2355,1018
20250205,100900,642253775,2355,2355,2355,2350,961
20250205,100800,639992260,2355,2355,2360,2355,1371
20250205,100700,636757250,2360,2355,2360,2355,81
20250205,100600,636566190,2350,2355,2355,2350,3438
20250205,100500,628486790,2355,2360,2360,2355,801
20250205,100400,626600285,2355,2360,2360,2355,811
20250205,100300,624690325,2365,2355,2365,2350,1212
20250205,100200,621835875,2365,2365,2370,2355,2009
20250205,100100,617088550,2365,2360,2365,2360,440
20250205,100000,616049055,2360,2365,2365,2360,997
20250205,095900,613691990,2365,2365,2365,2365,166
20250205,095800,613299400,2365,2360,2365,2360,533
20250205,095700,612040905,2360,2365,2365,2360,174
20250205,095600,611629445,2355,2355,2365,2355,5912
20250205,095500,597698145,2355,2340,2355,2340,1434
20250205,095400,594338100,2340,2350,2355,2340,5473
20250205,095300,581513290,2345,2355,2360,2345,6541
20250205,095200,566158990,2355,2355,2360,2355,1759
20250205,095100,562016350,2355,2360,2360,2355,331
20250205,095000,561236195,2360,2355,2360,2355,1100
20250205,094900,558645670,2355,2360,2365,2340,15837
20250205,094800,521432335,2360,2365,2365,2360,3783
20250205,094700,512499810,2365,2370,2370,2365,1056
20250205,094600,510001295,2370,2365,2370,2365,76
20250205,094500,509821525,2365,2370,2370,2365,414
20250205,094400,508840975,2370,2365,2370,2365,57
20250205,094300,508706120,2360,2360,2365,2360,2451
20250205,094200,502912165,2355,2365,2365,2355,15976
20250205,094100,465259665,2365,2365,2370,2365,7566
20250205,094000,447362175,2370,2370,2370,2365,3471
20250205,093900,439135915,2370,2375,2375,2370,2626
20250205,093800,432912080,2375,2380,2380,2370,1030
20250205,093700,430470760,2370,2375,2375,2370,2689
20250205,093600,424091935,2375,2375,2375,2370,1407
20250205,093500,420753625,2375,2375,2375,2370,3008
20250205,093400,413621505,2375,2375,2375,2375,2896
20250205,093300,406743505,2375,2370,2375,2370,743
20250205,093200,404979080,2370,2370,2375,2370,1292
20250205,093100,401913035,2375,2380,2380,2375,5326
20250205,093000,389253715,2380,2380,2380,2375,4198
20250205,092900,379279475,2380,2380,2380,2375,1049
20250205,092800,376787855,2380,2385,2385,2380,5378
20250205,092700,363988115,2385,2385,2385,2380,913
20250205,092600,361812825,2385,2380,2385,2375,1319
20250205,092500,358676600,2375,2380,2380,2370,5274
20250205,092400,346157965,2380,2380,2380,2370,3830
20250205,092300,337063335,2380,2380,2380,2375,1280
20250205,092200,334022435,2380,2375,2380,2375,1899
20250205,092100,329511060,2375,2375,2385,2375,5471
20250205,092000,316517215,2380,2385,2390,2380,740
20250205,091900,314755940,2385,2380,2390,2380,30
20250205,091800,314684430,2380,2385,2390,2375,4027
20250205,091700,305100740,2385,2375,2385,2375,48
20250205,091600,304986355,2380,2390,2390,2380,1800
20250205,091500,300694080,2390,2380,2390,2380,5171
20250205,091400,288365400,2380,2380,2390,2380,179
20250205,091300,287939370,2375,2395,2395,2375,1396
20250205,091200,284618910,2385,2390,2395,2385,2011
20250205,091100,279817610,2390,2375,2390,2375,94
20250205,091000,279594030,2370,2380,2385,2370,10415
20250205,090900,254841620,2375,2375,2375,2375,1065
20250205,090800,252312245,2375,2375,2380,2375,2251
20250205,090700,246965825,2375,2375,2385,2370,6745
20250205,090600,230945075,2380,2375,2380,2370,8773
20250205,090500,210119060,2380,2390,2390,2375,15471
20250205,090400,173228120,2395,2410,2410,2390,19978
20250205,090300,125265220,2405,2395,2410,2385,13867
20250205,090200,91966610,2390,2385,2400,2385,5751
20250205,090100,78191415,2385,2370,2390,2365,5433
20250205,090000,65238560,2370,2400,2405,2370,27238