stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,213500,233352145,2520,2520,2520,2520,904
20250205,213400,233352145,2520,2520,2520,2520,0
20250205,213300,233352145,2520,2520,2520,2520,0
20250205,213200,233352145,2520,2520,2520,2520,0
20250205,213100,233352145,2520,2520,2520,2520,0
20250205,213000,233352145,2520,2520,2520,2520,0
20250205,212900,233352145,2520,2520,2520,2520,0
20250205,212800,233352145,2520,2520,2520,2520,0
20250205,212700,233352145,2520,2520,2520,2520,0
20250205,212600,233352145,2520,2520,2520,2520,0
20250205,212500,233352145,2520,2520,2520,2520,0
20250205,212400,233352145,2520,2520,2520,2520,0
20250205,212300,233352145,2520,2520,2520,2520,0
20250205,212200,233352145,2520,2520,2520,2520,0
20250205,212100,233352145,2520,2520,2520,2520,0
20250205,212000,233352145,2520,2520,2520,2520,0
20250205,211900,233352145,2520,2520,2520,2520,0
20250205,211800,233352145,2520,2520,2520,2520,0
20250205,211700,233352145,2520,2520,2520,2520,0
20250205,211600,233352145,2520,2520,2520,2520,0
20250205,211500,233352145,2520,2520,2520,2520,0
20250205,211400,233352145,2520,2520,2520,2520,0
20250205,211300,233352145,2520,2520,2520,2520,0
20250205,211200,233352145,2520,2520,2520,2520,0
20250205,211100,233352145,2520,2520,2520,2520,0
20250205,211000,233352145,2520,2520,2520,2520,0
20250205,210900,233352145,2520,2520,2520,2520,0
20250205,210800,233352145,2520,2520,2520,2520,0
20250205,210700,233352145,2520,2520,2520,2520,0
20250205,210600,233352145,2520,2520,2520,2520,0
20250205,210500,233352145,2520,2520,2520,2520,904
20250205,210400,233352145,2520,2520,2520,2520,0
20250205,210300,233352145,2520,2520,2520,2520,0
20250205,210200,233352145,2520,2520,2520,2520,0
20250205,210100,233352145,2520,2520,2520,2520,0
20250205,210000,233352145,2520,2520,2520,2520,0
20250205,205900,233352145,2520,2520,2520,2520,0
20250205,205800,233352145,2520,2520,2520,2520,0
20250205,205700,233352145,2520,2520,2520,2520,0
20250205,205600,233352145,2520,2520,2520,2520,0
20250205,205500,233352145,2520,2520,2520,2520,0
20250205,205400,233352145,2520,2520,2520,2520,0
20250205,205300,233352145,2520,2520,2520,2520,0
20250205,205200,233352145,2520,2520,2520,2520,0
20250205,205100,233352145,2520,2520,2520,2520,0
20250205,205000,233352145,2520,2520,2520,2520,0
20250205,204900,233352145,2520,2520,2520,2520,0
20250205,204800,233352145,2520,2520,2520,2520,0
20250205,204700,233352145,2520,2520,2520,2520,0
20250205,204600,233352145,2520,2520,2520,2520,0
20250205,204500,233352145,2520,2520,2520,2520,0
20250205,204400,233352145,2520,2520,2520,2520,0
20250205,204300,233352145,2520,2520,2520,2520,0
20250205,204200,233352145,2520,2520,2520,2520,0
20250205,204100,233352145,2520,2520,2520,2520,0
20250205,204000,233352145,2520,2520,2520,2520,0
20250205,203900,233352145,2520,2520,2520,2520,0
20250205,203800,233352145,2520,2520,2520,2520,0
20250205,203700,233352145,2520,2520,2520,2520,0
20250205,203600,233352145,2520,2520,2520,2520,0
20250205,203500,233352145,2520,2520,2520,2520,904
20250205,203400,233352145,2520,2520,2520,2520,0
20250205,203300,233352145,2520,2520,2520,2520,0
20250205,203200,233352145,2520,2520,2520,2520,0
20250205,203100,233352145,2520,2520,2520,2520,0
20250205,203000,233352145,2520,2520,2520,2520,0
20250205,202900,233352145,2520,2520,2520,2520,0
20250205,202800,233352145,2520,2520,2520,2520,0
20250205,202700,233352145,2520,2520,2520,2520,0
20250205,202600,233352145,2520,2520,2520,2520,0
20250205,202500,233352145,2520,2520,2520,2520,0
20250205,202400,233352145,2520,2520,2520,2520,0
20250205,202300,233352145,2520,2520,2520,2520,0
20250205,202200,233352145,2520,2520,2520,2520,0
20250205,202100,233352145,2520,2520,2520,2520,0
20250205,202000,233352145,2520,2520,2520,2520,0
20250205,201900,233352145,2520,2520,2520,2520,0
20250205,201800,233352145,2520,2520,2520,2520,0
20250205,201700,233352145,2520,2520,2520,2520,0
20250205,201600,233352145,2520,2520,2520,2520,0
20250205,201500,233352145,2520,2520,2520,2520,0
20250205,201400,233352145,2520,2520,2520,2520,0
20250205,201300,233352145,2520,2520,2520,2520,0
20250205,201200,233352145,2520,2520,2520,2520,0
20250205,201100,233352145,2520,2520,2520,2520,0
20250205,201000,233352145,2520,2520,2520,2520,0
20250205,200900,233352145,2520,2520,2520,2520,0
20250205,200800,233352145,2520,2520,2520,2520,0
20250205,200700,233352145,2520,2520,2520,2520,0
20250205,200600,233352145,2520,2520,2520,2520,0
20250205,200500,233352145,2520,2520,2520,2520,904
20250205,200400,233352145,2520,2520,2520,2520,0
20250205,200300,233352145,2520,2520,2520,2520,0
20250205,200200,233352145,2520,2520,2520,2520,0
20250205,200100,233352145,2520,2520,2520,2520,0
20250205,200000,233352145,2520,2520,2520,2520,0
20250205,195900,233352145,2520,2520,2520,2520,0
20250205,195800,233352145,2520,2520,2520,2520,0
20250205,195700,233352145,2520,2520,2520,2520,0
20250205,195600,233352145,2520,2520,2520,2520,0
20250205,195500,233352145,2520,2520,2520,2520,0
20250205,195400,233352145,2520,2520,2520,2520,0
20250205,195300,233352145,2520,2520,2520,2520,0
20250205,195200,233352145,2520,2520,2520,2520,0
20250205,195100,233352145,2520,2520,2520,2520,0
20250205,195000,233352145,2520,2520,2520,2520,0
20250205,194900,233352145,2520,2520,2520,2520,0
20250205,194800,233352145,2520,2520,2520,2520,0
20250205,194700,233352145,2520,2520,2520,2520,0
20250205,194600,233352145,2520,2520,2520,2520,0
20250205,194500,233352145,2520,2520,2520,2520,0
20250205,194400,233352145,2520,2520,2520,2520,0
20250205,194300,233352145,2520,2520,2520,2520,0
20250205,194200,233352145,2520,2520,2520,2520,0
20250205,194100,233352145,2520,2520,2520,2520,0
20250205,194000,233352145,2520,2520,2520,2520,0
20250205,193900,233352145,2520,2520,2520,2520,0
20250205,193800,233352145,2520,2520,2520,2520,0
20250205,193700,233352145,2520,2520,2520,2520,0
20250205,193600,233352145,2520,2520,2520,2520,0
20250205,193500,233352145,2520,2520,2520,2520,904
20250205,193400,233352145,2520,2520,2520,2520,0
20250205,193300,233352145,2520,2520,2520,2520,0
20250205,193200,233352145,2520,2520,2520,2520,0
20250205,193100,233352145,2520,2520,2520,2520,0
20250205,193000,233352145,2520,2520,2520,2520,0
20250205,192900,233352145,2520,2520,2520,2520,0
20250205,192800,233352145,2520,2520,2520,2520,0
20250205,192700,233352145,2520,2520,2520,2520,0
20250205,192600,233352145,2520,2520,2520,2520,0
20250205,192500,233352145,2520,2520,2520,2520,0
20250205,192400,233352145,2520,2520,2520,2520,0
20250205,192300,233352145,2520,2520,2520,2520,0
20250205,192200,233352145,2520,2520,2520,2520,0
20250205,192100,233352145,2520,2520,2520,2520,0
20250205,192000,233352145,2520,2520,2520,2520,0
20250205,191900,233352145,2520,2520,2520,2520,0
20250205,191800,233352145,2520,2520,2520,2520,0
20250205,191700,233352145,2520,2520,2520,2520,0
20250205,191600,233352145,2520,2520,2520,2520,0
20250205,191500,233352145,2520,2520,2520,2520,0
20250205,191400,233352145,2520,2520,2520,2520,0
20250205,191300,233352145,2520,2520,2520,2520,0
20250205,191200,233352145,2520,2520,2520,2520,0
20250205,191100,233352145,2520,2520,2520,2520,0
20250205,191000,233352145,2520,2520,2520,2520,0
20250205,190900,233352145,2520,2520,2520,2520,0
20250205,190800,233352145,2520,2520,2520,2520,0
20250205,190700,233352145,2520,2520,2520,2520,0
20250205,190600,233352145,2520,2520,2520,2520,0
20250205,190500,233352145,2520,2520,2520,2520,904
20250205,190400,233352145,2520,2520,2520,2520,0
20250205,190300,233352145,2520,2520,2520,2520,0
20250205,190200,233352145,2520,2520,2520,2520,0
20250205,190100,233352145,2520,2520,2520,2520,0
20250205,190000,233352145,2520,2520,2520,2520,0
20250205,185900,233352145,2520,2520,2520,2520,0
20250205,185800,233352145,2520,2520,2520,2520,0
20250205,185700,233352145,2520,2520,2520,2520,0
20250205,185600,233352145,2520,2520,2520,2520,0
20250205,185500,233352145,2520,2520,2520,2520,0
20250205,185400,233352145,2520,2520,2520,2520,0
20250205,185300,233352145,2520,2520,2520,2520,0
20250205,185200,233352145,2520,2520,2520,2520,0
20250205,185100,233352145,2520,2520,2520,2520,0
20250205,185000,233352145,2520,2520,2520,2520,0
20250205,184900,233352145,2520,2520,2520,2520,0
20250205,184800,233352145,2520,2520,2520,2520,0
20250205,184700,233352145,2520,2520,2520,2520,0
20250205,184600,233352145,2520,2520,2520,2520,0
20250205,184500,233352145,2520,2520,2520,2520,0
20250205,184400,233352145,2520,2520,2520,2520,0
20250205,184300,233352145,2520,2520,2520,2520,0
20250205,184200,233352145,2520,2520,2520,2520,0
20250205,184100,233352145,2520,2520,2520,2520,0
20250205,184000,233352145,2520,2520,2520,2520,0
20250205,183900,233352145,2520,2520,2520,2520,0
20250205,183800,233352145,2520,2520,2520,2520,0
20250205,183700,233352145,2520,2520,2520,2520,0
20250205,183600,233352145,2520,2520,2520,2520,0
20250205,183500,233352145,2520,2520,2520,2520,904
20250205,183400,233352145,2520,2520,2520,2520,0
20250205,183300,233352145,2520,2520,2520,2520,0
20250205,183200,233352145,2520,2520,2520,2520,0
20250205,183100,233352145,2520,2520,2520,2520,0
20250205,183000,233352145,2520,2520,2520,2520,0
20250205,182900,233352145,2520,2520,2520,2520,0
20250205,182800,233352145,2520,2520,2520,2520,0
20250205,182700,233352145,2520,2520,2520,2520,0
20250205,182600,233352145,2520,2520,2520,2520,0
20250205,182500,233352145,2520,2520,2520,2520,0
20250205,182400,233352145,2520,2520,2520,2520,0
20250205,182300,233352145,2520,2520,2520,2520,0
20250205,182200,233352145,2520,2520,2520,2520,0
20250205,182100,233352145,2520,2520,2520,2520,0
20250205,182000,233352145,2520,2520,2520,2520,0
20250205,181900,233352145,2520,2520,2520,2520,0
20250205,181800,233352145,2520,2520,2520,2520,0
20250205,181700,233352145,2520,2520,2520,2520,0
20250205,181600,233352145,2520,2520,2520,2520,0
20250205,181500,233352145,2520,2520,2520,2520,0
20250205,181400,233352145,2520,2520,2520,2520,0
20250205,181300,233352145,2520,2520,2520,2520,0
20250205,181200,233352145,2520,2520,2520,2520,0
20250205,181100,233352145,2520,2520,2520,2520,0
20250205,181000,233352145,2520,2520,2520,2520,0
20250205,180900,233352145,2520,2520,2520,2520,0
20250205,180800,233352145,2520,2520,2520,2520,0
20250205,180700,233352145,2520,2520,2520,2520,0
20250205,180600,233352145,2520,2520,2520,2520,0
20250205,180500,233352145,2520,2520,2520,2520,904
20250205,180400,233352145,2520,2520,2520,2520,0
20250205,180300,233352145,2520,2520,2520,2520,0
20250205,180200,233352145,2520,2520,2520,2520,0
20250205,180100,233352145,2520,2520,2520,2520,0
20250205,180000,233352145,2520,2520,2520,2520,0
20250205,175900,233352145,2520,2520,2520,2520,0
20250205,175800,233352145,2520,2520,2520,2520,0
20250205,175700,233352145,2520,2520,2520,2520,0
20250205,175600,233352145,2520,2520,2520,2520,0
20250205,175500,233352145,2520,2520,2520,2520,0
20250205,175400,233352145,2520,2520,2520,2520,0
20250205,175300,233352145,2520,2520,2520,2520,0
20250205,175200,233352145,2520,2520,2520,2520,0
20250205,175100,233352145,2520,2520,2520,2520,0
20250205,175000,233352145,2520,2520,2520,2520,0
20250205,174900,233352145,2520,2520,2520,2520,0
20250205,174800,233352145,2520,2520,2520,2520,0
20250205,174700,233352145,2520,2520,2520,2520,0
20250205,174600,233352145,2520,2520,2520,2520,0
20250205,174500,233352145,2520,2520,2520,2520,0
20250205,174400,233352145,2520,2520,2520,2520,0
20250205,174300,233352145,2520,2520,2520,2520,0
20250205,174200,233352145,2520,2520,2520,2520,0
20250205,174100,233352145,2520,2520,2520,2520,0
20250205,174000,233352145,2520,2520,2520,2520,0
20250205,173900,233352145,2520,2520,2520,2520,0
20250205,173800,233352145,2520,2520,2520,2520,0
20250205,173700,233352145,2520,2520,2520,2520,0
20250205,173600,233352145,2520,2520,2520,2520,0
20250205,173500,233352145,2520,2520,2520,2520,904
20250205,173400,233352145,2520,2520,2520,2520,0
20250205,173300,233352145,2520,2520,2520,2520,0
20250205,173200,233352145,2520,2520,2520,2520,0
20250205,173100,233352145,2520,2520,2520,2520,0
20250205,173000,233352145,2520,2520,2520,2520,0
20250205,172900,233352145,2520,2520,2520,2520,0
20250205,172800,233352145,2520,2520,2520,2520,0
20250205,172700,233352145,2520,2520,2520,2520,0
20250205,172600,233352145,2520,2520,2520,2520,0
20250205,172500,233352145,2520,2520,2520,2520,0
20250205,172400,233352145,2520,2520,2520,2520,0
20250205,172300,233352145,2520,2520,2520,2520,0
20250205,172200,233352145,2520,2520,2520,2520,0
20250205,172100,233352145,2520,2520,2520,2520,0
20250205,172000,233352145,2520,2520,2520,2520,0
20250205,171900,233352145,2520,2520,2520,2520,0
20250205,171800,233352145,2520,2520,2520,2520,0
20250205,171700,233352145,2520,2520,2520,2520,0
20250205,171600,233352145,2520,2520,2520,2520,0
20250205,171500,233352145,2520,2520,2520,2520,0
20250205,171400,233352145,2520,2520,2520,2520,0
20250205,171300,233352145,2520,2520,2520,2520,0
20250205,171200,233352145,2520,2520,2520,2520,0
20250205,171100,233352145,2520,2520,2520,2520,0
20250205,171000,233352145,2520,2520,2520,2520,0
20250205,170900,233352145,2520,2520,2520,2520,0
20250205,170800,233352145,2520,2520,2520,2520,0
20250205,170700,233352145,2520,2520,2520,2520,0
20250205,170600,233352145,2520,2520,2520,2520,0
20250205,170500,233352145,2520,2520,2520,2520,904
20250205,170400,233352145,2520,2520,2520,2520,0
20250205,170300,233352145,2520,2520,2520,2520,0
20250205,170200,233352145,2520,2520,2520,2520,0
20250205,170100,233352145,2520,2520,2520,2520,0
20250205,170000,233352145,2520,2520,2520,2520,0
20250205,165900,233352145,2520,2520,2520,2520,0
20250205,165800,233352145,2520,2520,2520,2520,0
20250205,165700,233352145,2520,2520,2520,2520,0
20250205,165600,233352145,2520,2520,2520,2520,0
20250205,165500,233352145,2520,2520,2520,2520,0
20250205,165400,233352145,2520,2520,2520,2520,0
20250205,165300,233352145,2520,2520,2520,2520,0
20250205,165200,233352145,2520,2520,2520,2520,0
20250205,165100,233352145,2520,2520,2520,2520,0
20250205,165000,233352145,2520,2520,2520,2520,0
20250205,164900,233352145,2520,2520,2520,2520,0
20250205,164800,233352145,2520,2520,2520,2520,0
20250205,164700,233352145,2520,2520,2520,2520,0
20250205,164600,233352145,2520,2520,2520,2520,0
20250205,164500,233352145,2520,2520,2520,2520,0
20250205,164400,233352145,2520,2520,2520,2520,0
20250205,164300,233352145,2520,2520,2520,2520,0
20250205,164200,233352145,2520,2520,2520,2520,0
20250205,164100,233352145,2520,2520,2520,2520,0
20250205,164000,233352145,2520,2520,2520,2520,0
20250205,163900,233352145,2520,2520,2520,2520,0
20250205,163800,233352145,2520,2520,2520,2520,0
20250205,163700,233352145,2520,2520,2520,2520,0
20250205,163600,233352145,2520,2520,2520,2520,0
20250205,163500,233352145,2520,2520,2520,2520,904
20250205,163400,233352145,2520,2520,2520,2520,0
20250205,163300,233352145,2520,2520,2520,2520,0
20250205,163200,233352145,2520,2520,2520,2520,0
20250205,163100,233352145,2520,2520,2520,2520,0
20250205,163000,233352145,2520,2520,2520,2520,0
20250205,162900,233352145,2520,2520,2520,2520,0
20250205,162800,233352145,2520,2520,2520,2520,0
20250205,162700,233352145,2520,2520,2520,2520,0
20250205,162600,233352145,2520,2520,2520,2520,0
20250205,162500,233352145,2520,2520,2520,2520,0
20250205,162400,233352145,2520,2520,2520,2520,0
20250205,162300,233352145,2520,2520,2520,2520,0
20250205,162200,233352145,2520,2520,2520,2520,0
20250205,162100,233352145,2520,2520,2520,2520,0
20250205,162000,233352145,2520,2520,2520,2520,0
20250205,161900,233352145,2520,2520,2520,2520,0
20250205,161800,233352145,2520,2520,2520,2520,0
20250205,161700,233352145,2520,2520,2520,2520,0
20250205,161600,233352145,2520,2520,2520,2520,0
20250205,161500,233352145,2520,2520,2520,2520,0
20250205,161400,233352145,2520,2520,2520,2520,0
20250205,161300,233352145,2520,2520,2520,2520,0
20250205,161200,233352145,2520,2520,2520,2520,0
20250205,161100,233352145,2520,2520,2520,2520,0
20250205,161000,233352145,2520,2520,2520,2520,0
20250205,160900,233352145,2520,2520,2520,2520,0
20250205,160800,233352145,2520,2520,2520,2520,0
20250205,160700,233352145,2520,2520,2520,2520,0
20250205,160600,233352145,2520,2520,2520,2520,0
20250205,160500,233352145,2520,2520,2520,2520,904
20250205,160400,233352145,2520,2520,2520,2520,0
20250205,160300,233352145,2520,2520,2520,2520,0
20250205,160200,233352145,2520,2520,2520,2520,0
20250205,160100,233352145,2520,2520,2520,2520,0
20250205,160000,233352145,2520,2520,2520,2520,0
20250205,155900,233352145,2520,2520,2520,2520,0
20250205,155800,233352145,2520,2520,2520,2520,0
20250205,155700,233352145,2520,2520,2520,2520,0
20250205,155600,233352145,2520,2520,2520,2520,0
20250205,155500,233352145,2520,2520,2520,2520,0
20250205,155400,233352145,2520,2520,2520,2520,0
20250205,155300,233352145,2520,2520,2520,2520,0
20250205,155200,233352145,2520,2520,2520,2520,0
20250205,155100,233352145,2520,2520,2520,2520,0
20250205,155000,233352145,2520,2520,2520,2520,0
20250205,154900,233352145,2520,2520,2520,2520,0
20250205,154800,233352145,2520,2520,2520,2520,0
20250205,154700,233352145,2520,2520,2520,2520,0
20250205,154600,233352145,2520,2520,2520,2520,0
20250205,154500,233352145,2520,2520,2520,2520,0
20250205,154400,233352145,2520,2520,2520,2520,0
20250205,154300,233352145,2520,2520,2520,2520,0
20250205,154200,233352145,2520,2520,2520,2520,0
20250205,154100,233352145,2520,2520,2520,2520,0
20250205,154000,233352145,2520,2520,2520,2520,0
20250205,153900,233352145,2520,2520,2520,2520,0
20250205,153800,233352145,2520,2520,2520,2520,0
20250205,153700,233352145,2520,2520,2520,2520,0
20250205,153600,233352145,2520,2520,2520,2520,0
20250205,153500,233352145,2520,2520,2520,2520,904
20250205,153400,233352145,2520,2520,2520,2520,0
20250205,153300,233352145,2520,2520,2520,2520,0
20250205,153200,233352145,2520,2520,2520,2520,0
20250205,153100,233352145,2520,2520,2520,2520,0
20250205,153000,233352145,2520,2520,2520,2520,904
20250205,152900,231074065,2520,2520,2520,2520,0
20250205,152800,231074065,2520,2520,2520,2520,0
20250205,152700,231074065,2520,2520,2520,2520,0
20250205,152600,231074065,2520,2520,2520,2520,0
20250205,152500,231074065,2520,2520,2520,2520,0
20250205,152400,231074065,2520,2520,2520,2520,0
20250205,152300,231074065,2520,2520,2520,2520,0
20250205,152200,231074065,2520,2520,2520,2520,0
20250205,152100,231074065,2520,2520,2520,2520,0
20250205,152000,231074065,2520,2520,2520,2520,0
20250205,151900,231074065,2520,2520,2520,2510,1091
20250205,151800,228334635,2520,2510,2520,2510,331
20250205,151700,227501835,2505,2515,2515,2505,433
20250205,151600,226415670,2520,2515,2520,2510,218
20250205,151500,225867490,2510,2510,2515,2510,222
20250205,151400,225309605,2510,2510,2510,2510,184
20250205,151300,224847765,2510,2510,2515,2510,274
20250205,151200,224159180,2510,2500,2510,2500,3
20250205,151100,224151660,2510,2510,2510,2510,158
20250205,151000,223755080,2510,2510,2510,2510,0
20250205,150900,223755080,2510,2510,2510,2510,145
20250205,150800,223391130,2510,2510,2510,2510,0
20250205,150700,223391130,2510,2510,2510,2510,7
20250205,150600,223373560,2510,2510,2510,2510,0
20250205,150500,223373560,2510,2510,2510,2510,8
20250205,150400,223353480,2510,2510,2510,2510,0
20250205,150300,223353480,2510,2510,2510,2510,85
20250205,150200,223140130,2510,2510,2510,2510,901
20250205,150100,220878620,2515,2515,2515,2515,548
20250205,150000,219500400,2520,2520,2520,2520,0
20250205,145900,219500400,2520,2520,2520,2520,0
20250205,145800,219500400,2520,2520,2520,2520,0
20250205,145700,219500400,2520,2520,2520,2520,254
20250205,145600,218860320,2525,2525,2525,2525,0
20250205,145500,218860320,2525,2525,2525,2525,0
20250205,145400,218860320,2525,2525,2525,2525,0
20250205,145300,218860320,2525,2525,2525,2525,0
20250205,145200,218860320,2525,2510,2525,2510,250
20250205,145100,218230120,2515,2515,2515,2515,0
20250205,145000,218230120,2515,2515,2515,2515,0
20250205,144900,218230120,2515,2515,2515,2515,0
20250205,144800,218230120,2515,2515,2515,2515,0
20250205,144700,218230120,2515,2515,2515,2515,0
20250205,144600,218230120,2515,2515,2515,2515,10
20250205,144500,218204970,2510,2510,2510,2510,441
20250205,144400,217098060,2510,2510,2510,2510,392
20250205,144300,216114140,2515,2515,2515,2515,0
20250205,144200,216114140,2515,2515,2515,2515,881
20250205,144100,213898425,2515,2510,2515,2510,2
20250205,144000,213893400,2515,2515,2515,2515,0
20250205,143900,213893400,2515,2515,2515,2515,0
20250205,143800,213893400,2515,2515,2515,2515,745
20250205,143700,212019725,2515,2515,2515,2515,0
20250205,143600,212019725,2515,2515,2515,2515,0
20250205,143500,212019725,2515,2520,2520,2515,59
20250205,143400,211871290,2520,2520,2520,2520,0
20250205,143300,211871290,2520,2520,2520,2520,0
20250205,143200,211871290,2520,2520,2520,2520,2
20250205,143100,211866250,2520,2520,2520,2520,89
20250205,143000,211641970,2520,2520,2520,2520,0
20250205,142900,211641970,2520,2520,2520,2520,400
20250205,142800,210633970,2520,2520,2520,2520,0
20250205,142700,210633970,2520,2520,2520,2520,97
20250205,142600,210389530,2520,2525,2525,2520,1200
20250205,142500,207364045,2530,2530,2530,2530,45
20250205,142400,207250195,2530,2530,2530,2530,17
20250205,142300,207207185,2540,2525,2540,2525,2
20250205,142200,207202120,2530,2530,2530,2530,0
20250205,142100,207202120,2530,2530,2530,2530,100
20250205,142000,206949120,2530,2535,2535,2530,2460
20250205,141900,200720660,2535,2535,2535,2535,0
20250205,141800,200720660,2535,2520,2535,2520,2958
20250205,141700,193254225,2520,2510,2520,2510,725
20250205,141600,191432175,2510,2505,2510,2505,61
20250205,141500,191279340,2510,2510,2510,2510,0
20250205,141400,191279340,2510,2500,2510,2500,199
20250205,141300,190781650,2510,2510,2510,2510,0
20250205,141200,190781650,2510,2510,2510,2510,0
20250205,141100,190781650,2510,2510,2510,2510,0
20250205,141000,190781650,2510,2510,2510,2510,0
20250205,140900,190781650,2510,2510,2510,2510,0
20250205,140800,190781650,2510,2510,2510,2510,0
20250205,140700,190781650,2510,2510,2510,2510,0
20250205,140600,190781650,2510,2510,2510,2510,0
20250205,140500,190781650,2510,2510,2510,2510,0
20250205,140400,190781650,2510,2510,2510,2510,56
20250205,140300,190641090,2500,2500,2500,2500,100
20250205,140200,190391090,2500,2500,2500,2500,34
20250205,140100,190306090,2500,2500,2500,2500,0
20250205,140000,190306090,2500,2500,2500,2500,0
20250205,135900,190306090,2500,2500,2500,2500,0
20250205,135800,190306090,2500,2500,2500,2500,0
20250205,135700,190306090,2500,2500,2500,2500,25
20250205,135600,190243590,2500,2500,2500,2500,0
20250205,135500,190243590,2500,2505,2505,2500,400
20250205,135400,189243185,2505,2505,2505,2505,0
20250205,135300,189243185,2505,2515,2515,2505,767
20250205,135200,187316100,2525,2525,2525,2525,0
20250205,135100,187316100,2525,2525,2525,2525,0
20250205,135000,187316100,2525,2525,2525,2525,329
20250205,134900,186485375,2525,2525,2525,2525,0
20250205,134800,186485375,2525,2525,2525,2525,0
20250205,134700,186485375,2525,2525,2525,2525,65
20250205,134600,186321250,2525,2525,2525,2525,100
20250205,134500,186068750,2525,2525,2525,2525,0
20250205,134400,186068750,2525,2525,2525,2525,0
20250205,134300,186068750,2525,2525,2525,2525,551
20250205,134200,184677475,2525,2525,2525,2525,0
20250205,134100,184677475,2525,2525,2525,2525,500
20250205,134000,183414975,2525,2525,2525,2525,100
20250205,133900,183162475,2525,2525,2525,2510,32
20250205,133800,183081915,2520,2520,2520,2520,58
20250205,133700,182935755,2520,2520,2520,2520,939
20250205,133600,180569475,2520,2520,2520,2520,101
20250205,133500,180314955,2520,2520,2520,2520,265
20250205,133400,179647155,2520,2520,2520,2520,563
20250205,133300,178228395,2520,2520,2520,2520,0
20250205,133200,178228395,2520,2520,2520,2520,500
20250205,133100,176968395,2520,2520,2520,2520,0
20250205,133000,176968395,2520,2510,2520,2510,500
20250205,132900,175711240,2510,2510,2510,2510,40
20250205,132800,175610840,2510,2515,2515,2510,9
20250205,132700,175588210,2515,2515,2515,2515,0
20250205,132600,175588210,2515,2515,2515,2515,501
20250205,132500,174328195,2515,2515,2515,2515,0
20250205,132400,174328195,2515,2515,2515,2515,0
20250205,132300,174328195,2515,2515,2515,2515,377
20250205,132200,173380040,2515,2515,2515,2515,0
20250205,132100,173380040,2515,2515,2515,2515,0
20250205,132000,173380040,2515,2515,2515,2515,198
20250205,131900,172882070,2510,2510,2510,2510,398
20250205,131800,171883090,2515,2515,2515,2515,0
20250205,131700,171883090,2515,2515,2515,2515,20
20250205,131600,171832790,2515,2515,2515,2515,0
20250205,131500,171832790,2515,2515,2515,2515,0
20250205,131400,171832790,2515,2515,2515,2515,0
20250205,131300,171832790,2515,2515,2515,2515,0
20250205,131200,171832790,2515,2515,2515,2515,0
20250205,131100,171832790,2515,2515,2515,2515,0
20250205,131000,171832790,2515,2515,2515,2515,70
20250205,130900,171656740,2515,2515,2515,2515,0
20250205,130800,171656740,2515,2515,2515,2515,0
20250205,130700,171656740,2515,2515,2515,2515,10
20250205,130600,171631590,2515,2515,2515,2515,0
20250205,130500,171631590,2515,2515,2515,2515,0
20250205,130400,171631590,2515,2515,2515,2515,1
20250205,130300,171629075,2510,2510,2510,2510,0
20250205,130200,171629075,2510,2510,2510,2510,0
20250205,130100,171629075,2510,2510,2510,2510,0
20250205,130000,171629075,2510,2510,2510,2510,20
20250205,125900,171578875,2515,2515,2515,2515,180
20250205,125800,171126175,2515,2515,2515,2515,0
20250205,125700,171126175,2515,2515,2515,2515,0
20250205,125600,171126175,2515,2515,2515,2515,0
20250205,125500,171126175,2515,2510,2515,2510,70
20250205,125400,170950345,2495,2505,2505,2490,176
20250205,125300,170511420,2515,2515,2515,2515,0
20250205,125200,170511420,2515,2515,2515,2515,0
20250205,125100,170511420,2515,2515,2515,2515,0
20250205,125000,170511420,2515,2515,2515,2515,6
20250205,124900,170496330,2515,2515,2515,2515,1
20250205,124800,170493815,2505,2505,2505,2505,100
20250205,124700,170243315,2505,2505,2505,2505,0
20250205,124600,170243315,2505,2505,2505,2505,1
20250205,124500,170240810,2515,2510,2515,2510,70
20250205,124400,170064905,2505,2505,2505,2505,15
20250205,124300,170027330,2505,2505,2505,2505,0
20250205,124200,170027330,2505,2505,2505,2505,0
20250205,124100,170027330,2505,2505,2505,2505,0
20250205,124000,170027330,2505,2505,2505,2505,0
20250205,123900,170027330,2505,2505,2505,2505,0
20250205,123800,170027330,2505,2505,2505,2505,0
20250205,123700,170027330,2505,2505,2505,2505,9
20250205,123600,170004785,2505,2505,2505,2505,434
20250205,123500,168917615,2510,2505,2510,2505,82
20250205,123400,168711855,2510,2510,2510,2510,0
20250205,123300,168711855,2510,2510,2510,2510,0
20250205,123200,168711855,2510,2510,2510,2510,0
20250205,123100,168711855,2510,2510,2510,2510,397
20250205,123000,167715385,2515,2515,2515,2515,0
20250205,122900,167715385,2515,2515,2515,2515,0
20250205,122800,167715385,2515,2515,2515,2515,0
20250205,122700,167715385,2515,2515,2515,2515,280
20250205,122600,167011185,2505,2505,2505,2505,0
20250205,122500,167011185,2505,2505,2505,2505,5
20250205,122400,166998660,2505,2515,2515,2505,102
20250205,122300,166743130,2515,2515,2515,2515,2
20250205,122200,166738100,2515,2515,2515,2515,0
20250205,122100,166738100,2515,2515,2515,2515,164
20250205,122000,166325640,2515,2515,2515,2515,1
20250205,121900,166323125,2495,2515,2515,2495,1788
20250205,121800,161857505,2520,2520,2520,2520,0
20250205,121700,161857505,2520,2520,2520,2520,136
20250205,121600,161514785,2515,2515,2515,2515,629
20250205,121500,159932850,2515,2500,2515,2500,566
20250205,121400,158513265,2500,2500,2500,2500,0
20250205,121300,158513265,2500,2500,2500,2500,0
20250205,121200,158513265,2500,2500,2500,2500,0
20250205,121100,158513265,2500,2500,2500,2500,80
20250205,121000,158313265,2500,2500,2500,2500,0
20250205,120900,158313265,2500,2500,2500,2500,0
20250205,120800,158313265,2500,2500,2500,2500,0
20250205,120700,158313265,2500,2500,2500,2500,22
20250205,120600,158258265,2500,2500,2500,2500,0
20250205,120500,158258265,2500,2500,2500,2500,0
20250205,120400,158258265,2500,2500,2500,2500,2
20250205,120300,158253265,2470,2470,2470,2470,0
20250205,120200,158253265,2470,2505,2505,2470,2000
20250205,120100,153255270,2515,2515,2515,2515,92
20250205,120000,153023890,2500,2500,2500,2500,0
20250205,115900,153023890,2500,2500,2500,2500,0
20250205,115800,153023890,2500,2500,2500,2500,1
20250205,115700,153021390,2500,2500,2500,2500,5
20250205,115600,153008890,2515,2515,2515,2515,1180
20250205,115500,150041190,2515,2515,2515,2515,0
20250205,115400,150041190,2515,2515,2515,2515,0
20250205,115300,150041190,2515,2515,2515,2515,0
20250205,115200,150041190,2515,2515,2515,2515,0
20250205,115100,150041190,2515,2515,2515,2515,58
20250205,115000,149895320,2500,2500,2500,2500,0
20250205,114900,149895320,2500,2500,2500,2500,2490
20250205,114800,143670320,2520,2500,2520,2500,13
20250205,114700,143637800,2510,2510,2510,2510,485
20250205,114600,142420450,2520,2520,2520,2520,0
20250205,114500,142420450,2520,2520,2520,2520,0
20250205,114400,142420450,2520,2500,2520,2500,3026
20250205,114300,134797890,2495,2495,2495,2495,0
20250205,114200,134797890,2495,2495,2495,2495,0
20250205,114100,134797890,2495,2495,2495,2495,38
20250205,114000,134703080,2495,2495,2495,2495,12
20250205,113900,134673140,2500,2500,2500,2500,0
20250205,113800,134673140,2500,2500,2500,2500,0
20250205,113700,134673140,2500,2500,2500,2500,200
20250205,113600,134173140,2485,2485,2485,2485,0
20250205,113500,134173140,2485,2485,2485,2485,0
20250205,113400,134173140,2485,2485,2485,2485,2331
20250205,113300,128380605,2495,2495,2495,2495,213
20250205,113200,127849170,2510,2510,2510,2510,1
20250205,113100,127846660,2495,2495,2495,2495,6
20250205,113000,127831690,2505,2505,2505,2505,1090
20250205,112900,125101240,2510,2510,2510,2510,0
20250205,112800,125101240,2510,2510,2510,2510,88
20250205,112700,124880360,2520,2515,2520,2515,71
20250205,112600,124701450,2510,2510,2510,2510,1
20250205,112500,124698940,2505,2520,2520,2505,1028
20250205,112400,122110745,2520,2510,2520,2510,1107
20250205,112300,119324100,2505,2495,2505,2495,1138
20250205,112200,116483415,2490,2500,2500,2490,873
20250205,112100,114302725,2500,2490,2500,2490,1216
20250205,112000,111264620,2490,2490,2490,2490,733
20250205,111900,109439450,2490,2490,2490,2490,975
20250205,111800,107011700,2495,2485,2495,2485,1860
20250205,111700,102377190,2480,2475,2480,2475,2822
20250205,111600,95378670,2475,2465,2475,2465,201
20250205,111500,94881205,2470,2470,2470,2470,114
20250205,111400,94599625,2470,2470,2470,2470,0
20250205,111300,94599625,2470,2470,2470,2470,0
20250205,111200,94599625,2470,2470,2470,2470,46
20250205,111100,94486005,2470,2470,2470,2470,0
20250205,111000,94486005,2470,2470,2470,2470,0
20250205,110900,94486005,2470,2470,2470,2470,0
20250205,110800,94486005,2470,2470,2470,2470,0
20250205,110700,94486005,2470,2470,2470,2470,0
20250205,110600,94486005,2470,2470,2470,2470,0
20250205,110500,94486005,2470,2470,2470,2470,0
20250205,110400,94486005,2470,2470,2470,2470,0
20250205,110300,94486005,2470,2470,2470,2470,133
20250205,110200,94157495,2460,2460,2460,2460,0
20250205,110100,94157495,2460,2460,2460,2460,2400
20250205,110000,88253495,2470,2470,2470,2470,0
20250205,105900,88253495,2470,2470,2470,2470,0
20250205,105800,88253495,2470,2470,2470,2470,0
20250205,105700,88253495,2470,2470,2470,2470,1
20250205,105600,88251025,2450,2455,2455,2450,1324
20250205,105500,85000630,2475,2475,2475,2475,0
20250205,105400,85000630,2475,2475,2475,2475,0
20250205,105300,85000630,2475,2475,2475,2475,152
20250205,105200,84624430,2455,2455,2455,2455,0
20250205,105100,84624430,2455,2455,2455,2455,0
20250205,105000,84624430,2455,2455,2455,2455,1
20250205,104900,84621975,2455,2455,2455,2455,0
20250205,104800,84621975,2455,2455,2455,2455,1
20250205,104700,84619520,2465,2465,2465,2465,0
20250205,104600,84619520,2465,2465,2465,2465,0
20250205,104500,84619520,2465,2460,2465,2460,593
20250205,104400,83160690,2460,2460,2460,2460,6
20250205,104300,83145930,2475,2475,2475,2475,0
20250205,104200,83145930,2475,2475,2475,2475,0
20250205,104100,83145930,2475,2475,2475,2475,0
20250205,104000,83145930,2475,2475,2475,2475,0
20250205,103900,83145930,2475,2475,2475,2475,1
20250205,103800,83143455,2460,2460,2460,2460,267
20250205,103700,82486635,2465,2465,2465,2465,236
20250205,103600,81904895,2480,2480,2480,2480,0
20250205,103500,81904895,2480,2480,2480,2480,583
20250205,103400,80459055,2480,2480,2480,2480,0
20250205,103300,80459055,2480,2475,2480,2475,2862
20250205,103200,73371180,2475,2465,2480,2465,6435
20250205,103100,57427720,2465,2460,2465,2460,551
20250205,103000,56071010,2465,2465,2465,2465,26
20250205,102900,56006920,2470,2470,2470,2470,1
20250205,102800,56004450,2475,2475,2475,2475,0
20250205,102700,56004450,2475,2475,2475,2475,317
20250205,102600,55219875,2475,2475,2475,2475,281
20250205,102500,54524400,2475,2475,2475,2475,42
20250205,102400,54420450,2460,2460,2460,2460,0
20250205,102300,54420450,2460,2460,2460,2460,0
20250205,102200,54420450,2460,2460,2460,2460,0
20250205,102100,54420450,2460,2460,2460,2460,0
20250205,102000,54420450,2460,2460,2460,2460,831
20250205,101900,52376190,2460,2460,2460,2460,0
20250205,101800,52376190,2460,2460,2460,2460,0
20250205,101700,52376190,2460,2460,2460,2460,56
20250205,101600,52238430,2475,2460,2475,2460,3
20250205,101500,52231020,2460,2460,2460,2460,159
20250205,101400,51839880,2460,2460,2460,2460,60
20250205,101300,51692280,2480,2480,2480,2480,1
20250205,101200,51689800,2470,2470,2470,2470,0
20250205,101100,51689800,2470,2470,2470,2470,1
20250205,101000,51687330,2480,2460,2485,2460,4481
20250205,100900,40578710,2450,2450,2450,2450,0
20250205,100800,40578710,2450,2460,2460,2450,144
20250205,100700,40224910,2470,2460,2470,2460,39
20250205,100600,40128960,2460,2460,2460,2460,242
20250205,100500,39533640,2470,2450,2470,2450,512
20250205,100400,38278400,2445,2445,2445,2445,0
20250205,100300,38278400,2445,2445,2445,2445,100
20250205,100200,38033900,2445,2445,2445,2445,0
20250205,100100,38033900,2445,2445,2445,2445,1
20250205,100000,38031455,2450,2450,2450,2450,30
20250205,095900,37957955,2450,2450,2450,2450,0
20250205,095800,37957955,2450,2450,2450,2450,0
20250205,095700,37957955,2450,2450,2450,2450,0
20250205,095600,37957955,2450,2450,2450,2450,1
20250205,095500,37955505,2450,2455,2460,2450,1611
20250205,095400,34008420,2460,2460,2460,2460,977
20250205,095300,31605000,2460,2460,2460,2460,14
20250205,095200,31570560,2460,2460,2460,2460,354
20250205,095100,30699720,2460,2460,2465,2460,57
20250205,095000,30559290,2460,2460,2460,2460,5
20250205,094900,30546990,2465,2470,2470,2465,58
20250205,094800,30403955,2475,2475,2475,2475,0
20250205,094700,30403955,2475,2475,2475,2475,1
20250205,094600,30401480,2475,2475,2475,2475,0
20250205,094500,30401480,2475,2480,2480,2470,219
20250205,094400,29859100,2480,2470,2480,2470,3
20250205,094300,29851670,2475,2475,2475,2475,269
20250205,094200,29185895,2470,2460,2470,2460,195
20250205,094100,28704405,2460,2460,2460,2460,50
20250205,094000,28581405,2465,2460,2465,2460,123
20250205,093900,28278215,2465,2465,2465,2465,0
20250205,093800,28278215,2465,2455,2465,2455,40
20250205,093700,28179815,2465,2465,2465,2465,0
20250205,093600,28179815,2465,2460,2475,2460,2510
20250205,093500,21980820,2460,2460,2460,2460,376
20250205,093400,21055860,2455,2455,2455,2455,0
20250205,093300,21055860,2455,2455,2455,2455,11
20250205,093200,21028855,2455,2455,2455,2455,165
20250205,093100,20623780,2455,2450,2455,2450,159
20250205,093000,20233515,2450,2450,2450,2450,32
20250205,092900,20155115,2450,2450,2450,2450,269
20250205,092800,19496065,2455,2455,2455,2455,0
20250205,092700,19496065,2455,2450,2455,2450,289
20250205,092600,18786595,2435,2455,2455,2435,206
20250205,092500,18282670,2450,2450,2450,2450,520
20250205,092400,17008670,2455,2435,2455,2435,155
20250205,092300,16628165,2455,2455,2455,2455,0
20250205,092200,16628165,2455,2455,2455,2455,242
20250205,092100,16034055,2450,2450,2450,2450,90
20250205,092000,15813555,2430,2445,2445,2430,818
20250205,091900,13818855,2470,2465,2470,2465,282
20250205,091800,13122470,2465,2465,2465,2465,222
20250205,091700,12575240,2460,2460,2460,2445,180
20250205,091600,12132455,2460,2450,2460,2450,699
20250205,091500,10414855,2450,2450,2450,2450,61
20250205,091400,10265405,2450,2450,2450,2450,1000
20250205,091300,7815405,2455,2455,2455,2430,566
20250205,091200,6431650,2450,2450,2450,2450,0
20250205,091100,6431650,2450,2445,2450,2445,695
20250205,091000,4730715,2440,2440,2440,2440,20
20250205,090900,4681915,2445,2445,2445,2445,700
20250205,090800,2970415,2445,2445,2445,2445,0
20250205,090700,2970415,2445,2445,2445,2445,0
20250205,090600,2970415,2445,2445,2445,2445,215
20250205,090500,2444740,2445,2430,2445,2425,566
20250205,090400,1067970,2445,2445,2445,2445,0
20250205,090300,1067970,2445,2445,2445,2445,2
20250205,090200,1063080,2445,2445,2445,2445,0
20250205,090100,1063080,2445,2440,2445,2440,13
20250205,090000,1031300,2445,2425,2445,2425,424