stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,213400,1445148490,3895,3895,3895,3895,5582
20250204,213300,1445148490,3895,3895,3895,3895,0
20250204,213200,1445148490,3895,3895,3895,3895,0
20250204,213100,1445148490,3895,3895,3895,3895,0
20250204,213000,1445148490,3895,3895,3895,3895,0
20250204,212900,1445148490,3895,3895,3895,3895,0
20250204,212800,1445148490,3895,3895,3895,3895,0
20250204,212700,1445148490,3895,3895,3895,3895,0
20250204,212600,1445148490,3895,3895,3895,3895,0
20250204,212500,1445148490,3895,3895,3895,3895,0
20250204,212400,1445148490,3895,3895,3895,3895,0
20250204,212300,1445148490,3895,3895,3895,3895,0
20250204,212200,1445148490,3895,3895,3895,3895,0
20250204,212100,1445148490,3895,3895,3895,3895,0
20250204,212000,1445148490,3895,3895,3895,3895,0
20250204,211900,1445148490,3895,3895,3895,3895,0
20250204,211800,1445148490,3895,3895,3895,3895,0
20250204,211700,1445148490,3895,3895,3895,3895,0
20250204,211600,1445148490,3895,3895,3895,3895,0
20250204,211500,1445148490,3895,3895,3895,3895,0
20250204,211400,1445148490,3895,3895,3895,3895,0
20250204,211300,1445148490,3895,3895,3895,3895,0
20250204,211200,1445148490,3895,3895,3895,3895,0
20250204,211100,1445148490,3895,3895,3895,3895,0
20250204,211000,1445148490,3895,3895,3895,3895,0
20250204,210900,1445148490,3895,3895,3895,3895,0
20250204,210800,1445148490,3895,3895,3895,3895,0
20250204,210700,1445148490,3895,3895,3895,3895,0
20250204,210600,1445148490,3895,3895,3895,3895,0
20250204,210500,1445148490,3895,3895,3895,3895,0
20250204,210400,1445148490,3895,3895,3895,3895,5582
20250204,210300,1445148490,3895,3895,3895,3895,0
20250204,210200,1445148490,3895,3895,3895,3895,0
20250204,210100,1445148490,3895,3895,3895,3895,0
20250204,210000,1445148490,3895,3895,3895,3895,0
20250204,205900,1445148490,3895,3895,3895,3895,0
20250204,205800,1445148490,3895,3895,3895,3895,0
20250204,205700,1445148490,3895,3895,3895,3895,0
20250204,205600,1445148490,3895,3895,3895,3895,0
20250204,205500,1445148490,3895,3895,3895,3895,0
20250204,205400,1445148490,3895,3895,3895,3895,0
20250204,205300,1445148490,3895,3895,3895,3895,0
20250204,205200,1445148490,3895,3895,3895,3895,0
20250204,205100,1445148490,3895,3895,3895,3895,0
20250204,205000,1445148490,3895,3895,3895,3895,0
20250204,204900,1445148490,3895,3895,3895,3895,0
20250204,204800,1445148490,3895,3895,3895,3895,0
20250204,204700,1445148490,3895,3895,3895,3895,0
20250204,204600,1445148490,3895,3895,3895,3895,0
20250204,204500,1445148490,3895,3895,3895,3895,0
20250204,204400,1445148490,3895,3895,3895,3895,0
20250204,204300,1445148490,3895,3895,3895,3895,0
20250204,204200,1445148490,3895,3895,3895,3895,0
20250204,204100,1445148490,3895,3895,3895,3895,0
20250204,204000,1445148490,3895,3895,3895,3895,0
20250204,203900,1445148490,3895,3895,3895,3895,0
20250204,203800,1445148490,3895,3895,3895,3895,0
20250204,203700,1445148490,3895,3895,3895,3895,0
20250204,203600,1445148490,3895,3895,3895,3895,0
20250204,203500,1445148490,3895,3895,3895,3895,0
20250204,203400,1445148490,3895,3895,3895,3895,5582
20250204,203300,1445148490,3895,3895,3895,3895,0
20250204,203200,1445148490,3895,3895,3895,3895,0
20250204,203100,1445148490,3895,3895,3895,3895,0
20250204,203000,1445148490,3895,3895,3895,3895,0
20250204,202900,1445148490,3895,3895,3895,3895,0
20250204,202800,1445148490,3895,3895,3895,3895,0
20250204,202700,1445148490,3895,3895,3895,3895,0
20250204,202600,1445148490,3895,3895,3895,3895,0
20250204,202500,1445148490,3895,3895,3895,3895,0
20250204,202400,1445148490,3895,3895,3895,3895,0
20250204,202300,1445148490,3895,3895,3895,3895,0
20250204,202200,1445148490,3895,3895,3895,3895,0
20250204,202100,1445148490,3895,3895,3895,3895,0
20250204,202000,1445148490,3895,3895,3895,3895,0
20250204,201900,1445148490,3895,3895,3895,3895,0
20250204,201800,1445148490,3895,3895,3895,3895,0
20250204,201700,1445148490,3895,3895,3895,3895,0
20250204,201600,1445148490,3895,3895,3895,3895,0
20250204,201500,1445148490,3895,3895,3895,3895,0
20250204,201400,1445148490,3895,3895,3895,3895,0
20250204,201300,1445148490,3895,3895,3895,3895,0
20250204,201200,1445148490,3895,3895,3895,3895,0
20250204,201100,1445148490,3895,3895,3895,3895,0
20250204,201000,1445148490,3895,3895,3895,3895,0
20250204,200900,1445148490,3895,3895,3895,3895,0
20250204,200800,1445148490,3895,3895,3895,3895,0
20250204,200700,1445148490,3895,3895,3895,3895,0
20250204,200600,1445148490,3895,3895,3895,3895,0
20250204,200500,1445148490,3895,3895,3895,3895,0
20250204,200400,1445148490,3895,3895,3895,3895,5582
20250204,200300,1445148490,3895,3895,3895,3895,0
20250204,200200,1445148490,3895,3895,3895,3895,0
20250204,200100,1445148490,3895,3895,3895,3895,0
20250204,200000,1445148490,3895,3895,3895,3895,0
20250204,195900,1445148490,3895,3895,3895,3895,0
20250204,195800,1445148490,3895,3895,3895,3895,0
20250204,195700,1445148490,3895,3895,3895,3895,0
20250204,195600,1445148490,3895,3895,3895,3895,0
20250204,195500,1445148490,3895,3895,3895,3895,0
20250204,195400,1445148490,3895,3895,3895,3895,0
20250204,195300,1445148490,3895,3895,3895,3895,0
20250204,195200,1445148490,3895,3895,3895,3895,0
20250204,195100,1445148490,3895,3895,3895,3895,0
20250204,195000,1445148490,3895,3895,3895,3895,0
20250204,194900,1445148490,3895,3895,3895,3895,0
20250204,194800,1445148490,3895,3895,3895,3895,0
20250204,194700,1445148490,3895,3895,3895,3895,0
20250204,194600,1445148490,3895,3895,3895,3895,0
20250204,194500,1445148490,3895,3895,3895,3895,0
20250204,194400,1445148490,3895,3895,3895,3895,0
20250204,194300,1445148490,3895,3895,3895,3895,0
20250204,194200,1445148490,3895,3895,3895,3895,0
20250204,194100,1445148490,3895,3895,3895,3895,0
20250204,194000,1445148490,3895,3895,3895,3895,0
20250204,193900,1445148490,3895,3895,3895,3895,0
20250204,193800,1445148490,3895,3895,3895,3895,0
20250204,193700,1445148490,3895,3895,3895,3895,0
20250204,193600,1445148490,3895,3895,3895,3895,0
20250204,193500,1445148490,3895,3895,3895,3895,0
20250204,193400,1445148490,3895,3895,3895,3895,5582
20250204,193300,1445148490,3895,3895,3895,3895,0
20250204,193200,1445148490,3895,3895,3895,3895,0
20250204,193100,1445148490,3895,3895,3895,3895,0
20250204,193000,1445148490,3895,3895,3895,3895,0
20250204,192900,1445148490,3895,3895,3895,3895,0
20250204,192800,1445148490,3895,3895,3895,3895,0
20250204,192700,1445148490,3895,3895,3895,3895,0
20250204,192600,1445148490,3895,3895,3895,3895,0
20250204,192500,1445148490,3895,3895,3895,3895,0
20250204,192400,1445148490,3895,3895,3895,3895,0
20250204,192300,1445148490,3895,3895,3895,3895,0
20250204,192200,1445148490,3895,3895,3895,3895,0
20250204,192100,1445148490,3895,3895,3895,3895,0
20250204,192000,1445148490,3895,3895,3895,3895,0
20250204,191900,1445148490,3895,3895,3895,3895,0
20250204,191800,1445148490,3895,3895,3895,3895,0
20250204,191700,1445148490,3895,3895,3895,3895,0
20250204,191600,1445148490,3895,3895,3895,3895,0
20250204,191500,1445148490,3895,3895,3895,3895,0
20250204,191400,1445148490,3895,3895,3895,3895,0
20250204,191300,1445148490,3895,3895,3895,3895,0
20250204,191200,1445148490,3895,3895,3895,3895,0
20250204,191100,1445148490,3895,3895,3895,3895,0
20250204,191000,1445148490,3895,3895,3895,3895,0
20250204,190900,1445148490,3895,3895,3895,3895,0
20250204,190800,1445148490,3895,3895,3895,3895,0
20250204,190700,1445148490,3895,3895,3895,3895,0
20250204,190600,1445148490,3895,3895,3895,3895,0
20250204,190500,1445148490,3895,3895,3895,3895,0
20250204,190400,1445148490,3895,3895,3895,3895,5582
20250204,190300,1445148490,3895,3895,3895,3895,0
20250204,190200,1445148490,3895,3895,3895,3895,0
20250204,190100,1445148490,3895,3895,3895,3895,0
20250204,190000,1445148490,3895,3895,3895,3895,0
20250204,185900,1445148490,3895,3895,3895,3895,0
20250204,185800,1445148490,3895,3895,3895,3895,0
20250204,185700,1445148490,3895,3895,3895,3895,0
20250204,185600,1445148490,3895,3895,3895,3895,0
20250204,185500,1445148490,3895,3895,3895,3895,0
20250204,185400,1445148490,3895,3895,3895,3895,0
20250204,185300,1445148490,3895,3895,3895,3895,0
20250204,185200,1445148490,3895,3895,3895,3895,0
20250204,185100,1445148490,3895,3895,3895,3895,0
20250204,185000,1445148490,3895,3895,3895,3895,0
20250204,184900,1445148490,3895,3895,3895,3895,0
20250204,184800,1445148490,3895,3895,3895,3895,0
20250204,184700,1445148490,3895,3895,3895,3895,0
20250204,184600,1445148490,3895,3895,3895,3895,0
20250204,184500,1445148490,3895,3895,3895,3895,0
20250204,184400,1445148490,3895,3895,3895,3895,0
20250204,184300,1445148490,3895,3895,3895,3895,0
20250204,184200,1445148490,3895,3895,3895,3895,0
20250204,184100,1445148490,3895,3895,3895,3895,0
20250204,184000,1445148490,3895,3895,3895,3895,0
20250204,183900,1445148490,3895,3895,3895,3895,0
20250204,183800,1445148490,3895,3895,3895,3895,0
20250204,183700,1445148490,3895,3895,3895,3895,0
20250204,183600,1445148490,3895,3895,3895,3895,0
20250204,183500,1445148490,3895,3895,3895,3895,0
20250204,183400,1445148490,3895,3895,3895,3895,5582
20250204,183300,1445148490,3895,3895,3895,3895,0
20250204,183200,1445148490,3895,3895,3895,3895,0
20250204,183100,1445148490,3895,3895,3895,3895,0
20250204,183000,1445148490,3895,3895,3895,3895,0
20250204,182900,1445148490,3895,3895,3895,3895,0
20250204,182800,1445148490,3895,3895,3895,3895,0
20250204,182700,1445148490,3895,3895,3895,3895,0
20250204,182600,1445148490,3895,3895,3895,3895,0
20250204,182500,1445148490,3895,3895,3895,3895,0
20250204,182400,1445148490,3895,3895,3895,3895,0
20250204,182300,1445148490,3895,3895,3895,3895,0
20250204,182200,1445148490,3895,3895,3895,3895,0
20250204,182100,1445148490,3895,3895,3895,3895,0
20250204,182000,1445148490,3895,3895,3895,3895,0
20250204,181900,1445148490,3895,3895,3895,3895,0
20250204,181800,1445148490,3895,3895,3895,3895,0
20250204,181700,1445148490,3895,3895,3895,3895,0
20250204,181600,1445148490,3895,3895,3895,3895,0
20250204,181500,1445148490,3895,3895,3895,3895,0
20250204,181400,1445148490,3895,3895,3895,3895,0
20250204,181300,1445148490,3895,3895,3895,3895,0
20250204,181200,1445148490,3895,3895,3895,3895,0
20250204,181100,1445148490,3895,3895,3895,3895,0
20250204,181000,1445148490,3895,3895,3895,3895,0
20250204,180900,1445148490,3895,3895,3895,3895,0
20250204,180800,1445148490,3895,3895,3895,3895,0
20250204,180700,1445148490,3895,3895,3895,3895,0
20250204,180600,1445148490,3895,3895,3895,3895,0
20250204,180500,1445148490,3895,3895,3895,3895,0
20250204,180400,1445148490,3895,3895,3895,3895,5582
20250204,180300,1445148490,3895,3895,3895,3895,0
20250204,180200,1445148490,3895,3895,3895,3895,0
20250204,180100,1445148490,3895,3895,3895,3895,0
20250204,180000,1445148490,3895,3895,3895,3895,0
20250204,175900,1445148490,3895,3895,3895,3895,0
20250204,175800,1445148490,3895,3895,3895,3895,0
20250204,175700,1445148490,3895,3895,3895,3895,0
20250204,175600,1445148490,3895,3895,3895,3895,0
20250204,175500,1445148490,3895,3895,3895,3895,0
20250204,175400,1445148490,3895,3895,3895,3895,0
20250204,175300,1445148490,3895,3895,3895,3895,0
20250204,175200,1445148490,3895,3895,3895,3895,0
20250204,175100,1445148490,3895,3895,3895,3895,0
20250204,175000,1445148490,3895,3895,3895,3895,0
20250204,174900,1445148490,3895,3895,3895,3895,0
20250204,174800,1445148490,3895,3895,3895,3895,0
20250204,174700,1445148490,3895,3895,3895,3895,0
20250204,174600,1445148490,3895,3895,3895,3895,0
20250204,174500,1445148490,3895,3895,3895,3895,0
20250204,174400,1445148490,3895,3895,3895,3895,0
20250204,174300,1445148490,3895,3895,3895,3895,0
20250204,174200,1445148490,3895,3895,3895,3895,0
20250204,174100,1445148490,3895,3895,3895,3895,0
20250204,174000,1445148490,3895,3895,3895,3895,0
20250204,173900,1445148490,3895,3895,3895,3895,0
20250204,173800,1445148490,3895,3895,3895,3895,0
20250204,173700,1445148490,3895,3895,3895,3895,0
20250204,173600,1445148490,3895,3895,3895,3895,0
20250204,173500,1445148490,3895,3895,3895,3895,0
20250204,173400,1445148490,3895,3895,3895,3895,5582
20250204,173300,1445148490,3895,3895,3895,3895,0
20250204,173200,1445148490,3895,3895,3895,3895,0
20250204,173100,1445148490,3895,3895,3895,3895,0
20250204,173000,1445148490,3895,3895,3895,3895,0
20250204,172900,1445148490,3895,3895,3895,3895,0
20250204,172800,1445148490,3895,3895,3895,3895,0
20250204,172700,1445148490,3895,3895,3895,3895,0
20250204,172600,1445148490,3895,3895,3895,3895,0
20250204,172500,1445148490,3895,3895,3895,3895,0
20250204,172400,1445148490,3895,3895,3895,3895,0
20250204,172300,1445148490,3895,3895,3895,3895,0
20250204,172200,1445148490,3895,3895,3895,3895,0
20250204,172100,1445148490,3895,3895,3895,3895,0
20250204,172000,1445148490,3895,3895,3895,3895,0
20250204,171900,1445148490,3895,3895,3895,3895,0
20250204,171800,1445148490,3895,3895,3895,3895,0
20250204,171700,1445148490,3895,3895,3895,3895,0
20250204,171600,1445148490,3895,3895,3895,3895,0
20250204,171500,1445148490,3895,3895,3895,3895,0
20250204,171400,1445148490,3895,3895,3895,3895,0
20250204,171300,1445148490,3895,3895,3895,3895,0
20250204,171200,1445148490,3895,3895,3895,3895,0
20250204,171100,1445148490,3895,3895,3895,3895,0
20250204,171000,1445148490,3895,3895,3895,3895,0
20250204,170900,1445148490,3895,3895,3895,3895,0
20250204,170800,1445148490,3895,3895,3895,3895,0
20250204,170700,1445148490,3895,3895,3895,3895,0
20250204,170600,1445148490,3895,3895,3895,3895,0
20250204,170500,1445148490,3895,3895,3895,3895,0
20250204,170400,1445148490,3895,3895,3895,3895,5582
20250204,170300,1445148490,3895,3895,3895,3895,0
20250204,170200,1445148490,3895,3895,3895,3895,0
20250204,170100,1445148490,3895,3895,3895,3895,0
20250204,170000,1445148490,3895,3895,3895,3895,0
20250204,165900,1445148490,3895,3895,3895,3895,0
20250204,165800,1445148490,3895,3895,3895,3895,0
20250204,165700,1445148490,3895,3895,3895,3895,0
20250204,165600,1445148490,3895,3895,3895,3895,0
20250204,165500,1445148490,3895,3895,3895,3895,0
20250204,165400,1445148490,3895,3895,3895,3895,0
20250204,165300,1445148490,3895,3895,3895,3895,0
20250204,165200,1445148490,3895,3895,3895,3895,0
20250204,165100,1445148490,3895,3895,3895,3895,0
20250204,165000,1445148490,3895,3895,3895,3895,0
20250204,164900,1445148490,3895,3895,3895,3895,0
20250204,164800,1445148490,3895,3895,3895,3895,0
20250204,164700,1445148490,3895,3895,3895,3895,0
20250204,164600,1445148490,3895,3895,3895,3895,0
20250204,164500,1445148490,3895,3895,3895,3895,0
20250204,164400,1445148490,3895,3895,3895,3895,0
20250204,164300,1445148490,3895,3895,3895,3895,0
20250204,164200,1445148490,3895,3895,3895,3895,0
20250204,164100,1445148490,3895,3895,3895,3895,0
20250204,164000,1445148490,3895,3895,3895,3895,0
20250204,163900,1445148490,3895,3895,3895,3895,0
20250204,163800,1445148490,3895,3895,3895,3895,0
20250204,163700,1445148490,3895,3895,3895,3895,0
20250204,163600,1445148490,3895,3895,3895,3895,0
20250204,163500,1445148490,3895,3895,3895,3895,0
20250204,163400,1445148490,3895,3895,3895,3895,5582
20250204,163300,1445148490,3895,3895,3895,3895,0
20250204,163200,1445148490,3895,3895,3895,3895,0
20250204,163100,1445148490,3895,3895,3895,3895,0
20250204,163000,1445148490,3895,3895,3895,3895,0
20250204,162900,1445148490,3895,3895,3895,3895,0
20250204,162800,1445148490,3895,3895,3895,3895,0
20250204,162700,1445148490,3895,3895,3895,3895,0
20250204,162600,1445148490,3895,3895,3895,3895,0
20250204,162500,1445148490,3895,3895,3895,3895,0
20250204,162400,1445148490,3895,3895,3895,3895,0
20250204,162300,1445148490,3895,3895,3895,3895,0
20250204,162200,1445148490,3895,3895,3895,3895,0
20250204,162100,1445148490,3895,3895,3895,3895,0
20250204,162000,1445148490,3895,3895,3895,3895,0
20250204,161900,1445148490,3895,3895,3895,3895,0
20250204,161800,1445148490,3895,3895,3895,3895,0
20250204,161700,1445148490,3895,3895,3895,3895,0
20250204,161600,1445148490,3895,3895,3895,3895,0
20250204,161500,1445148490,3895,3895,3895,3895,0
20250204,161400,1445148490,3895,3895,3895,3895,0
20250204,161300,1445148490,3895,3895,3895,3895,0
20250204,161200,1445148490,3895,3895,3895,3895,0
20250204,161100,1445148490,3895,3895,3895,3895,0
20250204,161000,1445148490,3895,3895,3895,3895,0
20250204,160900,1445148490,3895,3895,3895,3895,0
20250204,160800,1445148490,3895,3895,3895,3895,0
20250204,160700,1445148490,3895,3895,3895,3895,0
20250204,160600,1445148490,3895,3895,3895,3895,0
20250204,160500,1445148490,3895,3895,3895,3895,0
20250204,160400,1445148490,3895,3895,3895,3895,5582
20250204,160300,1445148490,3895,3895,3895,3895,0
20250204,160200,1445148490,3895,3895,3895,3895,0
20250204,160100,1445148490,3895,3895,3895,3895,0
20250204,160000,1445148490,3895,3895,3895,3895,0
20250204,155900,1445148490,3895,3895,3895,3895,0
20250204,155800,1445148490,3895,3895,3895,3895,0
20250204,155700,1445148490,3895,3895,3895,3895,0
20250204,155600,1445148490,3895,3895,3895,3895,0
20250204,155500,1445148490,3895,3895,3895,3895,0
20250204,155400,1445148490,3895,3895,3895,3895,0
20250204,155300,1445148490,3895,3895,3895,3895,0
20250204,155200,1445148490,3895,3895,3895,3895,0
20250204,155100,1445148490,3895,3895,3895,3895,0
20250204,155000,1445148490,3895,3895,3895,3895,0
20250204,154900,1445148490,3895,3895,3895,3895,0
20250204,154800,1445148490,3895,3895,3895,3895,0
20250204,154700,1445148490,3895,3895,3895,3895,0
20250204,154600,1445148490,3895,3895,3895,3895,0
20250204,154500,1445148490,3895,3895,3895,3895,0
20250204,154400,1445148490,3895,3895,3895,3895,0
20250204,154300,1445148490,3895,3895,3895,3895,0
20250204,154200,1445148490,3895,3895,3895,3895,0
20250204,154100,1445148490,3895,3895,3895,3895,0
20250204,154000,1445148490,3895,3895,3895,3895,0
20250204,153900,1445148490,3895,3895,3895,3895,0
20250204,153800,1445148490,3895,3895,3895,3895,0
20250204,153700,1445148490,3895,3895,3895,3895,0
20250204,153600,1445148490,3895,3895,3895,3895,0
20250204,153500,1445148490,3895,3895,3895,3895,0
20250204,153400,1445148490,3895,3895,3895,3895,5582
20250204,153300,1445148490,3895,3895,3895,3895,0
20250204,153200,1445148490,3895,3895,3895,3895,0
20250204,153100,1445148490,3895,3895,3895,3895,0
20250204,153000,1445148490,3895,3895,3895,3895,5582
20250204,152900,1423406600,3880,3880,3880,3880,0
20250204,152800,1423406600,3880,3880,3880,3880,0
20250204,152700,1423406600,3880,3880,3880,3880,0
20250204,152600,1423406600,3880,3880,3880,3880,0
20250204,152500,1423406600,3880,3880,3880,3880,0
20250204,152400,1423406600,3880,3880,3880,3880,0
20250204,152300,1423406600,3880,3880,3880,3880,0
20250204,152200,1423406600,3880,3880,3880,3880,0
20250204,152100,1423406600,3880,3880,3880,3880,0
20250204,152000,1423406600,3880,3880,3880,3880,0
20250204,151900,1423406600,3880,3890,3895,3880,729
20250204,151800,1420569860,3895,3895,3895,3885,1177
20250204,151700,1415986095,3900,3900,3900,3885,1114
20250204,151600,1411649995,3905,3905,3905,3895,200
20250204,151500,1410869055,3905,3895,3905,3895,669
20250204,151400,1408258085,3895,3895,3895,3895,156
20250204,151300,1407650465,3895,3890,3895,3890,1538
20250204,151200,1401667635,3870,3880,3880,3870,375
20250204,151100,1400216240,3890,3890,3890,3885,361
20250204,151000,1398811955,3870,3875,3890,3870,2503
20250204,150900,1389120700,3875,3875,3875,3875,263
20250204,150800,1388101575,3890,3890,3890,3890,0
20250204,150700,1388101575,3890,3890,3890,3870,154
20250204,150600,1387504325,3885,3875,3890,3870,321
20250204,150500,1386261555,3890,3875,3890,3875,56
20250204,150400,1386043805,3875,3875,3875,3875,500
20250204,150300,1384106305,3870,3890,3890,3870,34
20250204,150200,1383974705,3870,3890,3890,3870,62
20250204,150100,1383734365,3890,3890,3890,3875,606
20250204,150000,1381384495,3890,3885,3890,3885,2
20250204,145900,1381376720,3890,3890,3890,3875,14
20250204,145800,1381322410,3875,3875,3875,3875,0
20250204,145700,1381322410,3875,3890,3890,3875,63
20250204,145600,1381078065,3890,3890,3895,3885,4488
20250204,145500,1363619990,3895,3895,3900,3895,613
20250204,145400,1361232350,3895,3890,3895,3890,1412
20250204,145300,1355739665,3875,3885,3890,3875,591
20250204,145200,1353443890,3890,3890,3890,3890,5
20250204,145100,1353424440,3885,3890,3890,3885,336
20250204,145000,1352119065,3890,3890,3900,3885,1229
20250204,144900,1347332430,3885,3885,3885,3885,538
20250204,144800,1345242300,3880,3880,3880,3880,319
20250204,144700,1344004580,3880,3880,3880,3865,92
20250204,144600,1343647645,3860,3880,3880,3860,625
20250204,144500,1341228585,3880,3875,3880,3870,1432
20250204,144400,1335675970,3875,3875,3875,3875,200
20250204,144300,1334900970,3875,3870,3875,3870,1072
20250204,144200,1330748355,3860,3865,3865,3860,13
20250204,144100,1330698165,3860,3865,3865,3860,150
20250204,144000,1330119155,3860,3860,3860,3860,0
20250204,143900,1330119155,3860,3860,3860,3860,1362
20250204,143800,1324861835,3870,3870,3870,3865,834
20250204,143700,1321634755,3865,3855,3865,3855,801
20250204,143600,1318538990,3860,3855,3860,3855,1001
20250204,143500,1314680130,3860,3865,3865,3860,2319
20250204,143400,1305727195,3860,3860,3860,3860,2054
20250204,143300,1297798755,3860,3860,3860,3860,390
20250204,143200,1296293355,3855,3860,3860,3855,1486
20250204,143100,1290562975,3850,3855,3860,3850,2088
20250204,143000,1282523580,3855,3855,3855,3855,103
20250204,142900,1282126515,3855,3855,3860,3855,1727
20250204,142800,1275467300,3855,3855,3855,3850,609
20250204,142700,1273119615,3855,3855,3855,3840,878
20250204,142600,1269735225,3855,3840,3860,3840,701
20250204,142500,1267034365,3835,3855,3855,3835,968
20250204,142400,1263318650,3835,3835,3855,3835,1714
20250204,142300,1256734380,3845,3840,3845,3835,1900
20250204,142200,1249438465,3835,3835,3835,3835,408
20250204,142100,1247873785,3850,3850,3850,3840,3872
20250204,142000,1232987650,3850,3855,3860,3850,3924
20250204,141900,1217880215,3860,3860,3875,3855,2368
20250204,141800,1208745935,3860,3860,3860,3855,1021
20250204,141700,1204807485,3860,3860,3860,3860,0
20250204,141600,1204807485,3860,3865,3865,3855,8201
20250204,141500,1173150400,3870,3870,3870,3870,321
20250204,141400,1171908130,3885,3885,3885,3885,1
20250204,141300,1171904245,3870,3870,3870,3870,0
20250204,141200,1171904245,3870,3870,3870,3870,570
20250204,141100,1169698345,3870,3875,3880,3870,1010
20250204,141000,1165789245,3880,3880,3880,3880,0
20250204,140900,1165789245,3880,3880,3880,3880,50
20250204,140800,1165595245,3880,3870,3880,3865,377
20250204,140700,1164134015,3870,3880,3880,3865,7024
20250204,140600,1136956245,3880,3880,3880,3875,1343
20250204,140500,1131746550,3880,3885,3900,3875,2612
20250204,140400,1121608685,3890,3895,3895,3890,1228
20250204,140300,1116831760,3895,3895,3895,3895,560
20250204,140200,1114650560,3900,3900,3900,3900,166
20250204,140100,1114003160,3900,3900,3900,3900,694
20250204,140000,1111296560,3890,3890,3890,3890,100
20250204,135900,1110907560,3895,3895,3895,3895,1000
20250204,135800,1107012560,3895,3895,3895,3895,60
20250204,135700,1106778860,3905,3905,3905,3905,0
20250204,135600,1106778860,3905,3905,3905,3905,51
20250204,135500,1106579705,3895,3895,3895,3895,10
20250204,135400,1106540755,3895,3895,3895,3895,70
20250204,135300,1106268105,3905,3895,3905,3895,89
20250204,135200,1105921440,3895,3895,3895,3895,1
20250204,135100,1105917545,3895,3900,3905,3895,1040
20250204,135000,1101865050,3905,3900,3905,3900,147
20250204,134900,1101291050,3895,3890,3905,3890,983
20250204,134800,1097456720,3895,3890,3895,3890,760
20250204,134700,1094497820,3895,3905,3905,3895,381
20250204,134600,1093013755,3910,3895,3910,3895,267
20250204,134500,1091972830,3900,3900,3900,3900,533
20250204,134400,1089894130,3910,3900,3910,3900,12
20250204,134300,1089847285,3900,3900,3900,3900,0
20250204,134200,1089847285,3900,3900,3900,3900,922
20250204,134100,1086251485,3905,3895,3905,3895,618
20250204,134000,1083839830,3895,3890,3895,3890,230
20250204,133900,1082944475,3895,3890,3895,3890,117
20250204,133800,1082488960,3895,3895,3895,3895,36
20250204,133700,1082348740,3895,3895,3895,3895,161
20250204,133600,1081721645,3895,3895,3895,3890,2923
20250204,133500,1070336610,3895,3895,3895,3895,967
20250204,133400,1066570145,3895,3900,3900,3895,133
20250204,133300,1066051710,3900,3900,3900,3900,30
20250204,133200,1065934710,3900,3900,3900,3900,0
20250204,133100,1065934710,3900,3900,3900,3900,0
20250204,133000,1065934710,3900,3900,3900,3900,2
20250204,132900,1065926910,3900,3900,3900,3900,1
20250204,132800,1065923010,3890,3875,3890,3875,1725
20250204,132700,1059218295,3875,3880,3880,3875,979
20250204,132600,1055424285,3880,3880,3880,3880,20
20250204,132500,1055346685,3885,3875,3885,3875,181
20250204,132400,1054645000,3875,3880,3880,3875,903
20250204,132300,1051141410,3880,3880,3880,3880,0
20250204,132200,1051141410,3880,3880,3880,3880,240
20250204,132100,1050210210,3890,3890,3890,3890,21
20250204,132000,1050128520,3885,3885,3885,3885,416
20250204,131900,1048512360,3885,3885,3885,3885,332
20250204,131800,1047222540,3885,3885,3885,3885,253
20250204,131700,1046239635,3885,3885,3885,3885,1603
20250204,131600,1040011980,3890,3890,3890,3890,300
20250204,131500,1038844980,3885,3885,3885,3885,0
20250204,131400,1038844980,3885,3885,3885,3885,1
20250204,131300,1038841095,3890,3890,3890,3890,0
20250204,131200,1038841095,3890,3890,3890,3890,395
20250204,131100,1037304545,3885,3885,3885,3885,1324
20250204,131000,1032160805,3885,3885,3885,3885,0
20250204,130900,1032160805,3885,3885,3885,3885,841
20250204,130800,1028893520,3895,3895,3895,3895,1
20250204,130700,1028889625,3895,3895,3895,3895,258
20250204,130600,1027884715,3895,3895,3895,3895,25
20250204,130500,1027787340,3895,3885,3895,3885,6
20250204,130400,1027763980,3885,3885,3885,3885,7
20250204,130300,1027736785,3895,3890,3895,3890,420
20250204,130200,1026101235,3890,3890,3890,3890,455
20250204,130100,1024331285,3890,3890,3890,3890,10
20250204,130000,1024292385,3890,3890,3890,3890,0
20250204,125900,1024292385,3890,3890,3890,3890,0
20250204,125800,1024292385,3890,3895,3895,3890,1015
20250204,125700,1020341535,3895,3895,3895,3895,91
20250204,125600,1019987090,3895,3895,3895,3895,0
20250204,125500,1019987090,3895,3900,3900,3895,156
20250204,125400,1019379395,3895,3895,3895,3895,169
20250204,125300,1018721140,3880,3880,3880,3880,100
20250204,125200,1018333140,3875,3875,3875,3875,700
20250204,125100,1015620640,3875,3875,3875,3875,0
20250204,125000,1015620640,3875,3875,3875,3875,1
20250204,124900,1015616765,3900,3900,3900,3900,0
20250204,124800,1015616765,3900,3900,3900,3870,1240
20250204,124700,1010811950,3885,3900,3910,3880,4049
20250204,124600,995076405,3900,3900,3900,3900,200
20250204,124500,994296405,3900,3900,3900,3900,1
20250204,124400,994292505,3885,3885,3885,3885,651
20250204,124300,991763370,3885,3885,3885,3885,10
20250204,124200,991724520,3885,3885,3885,3885,3
20250204,124100,991712865,3880,3880,3880,3880,230
20250204,124000,990820465,3880,3880,3880,3880,0
20250204,123900,990820465,3880,3900,3910,3880,687
20250204,123800,988140365,3905,3880,3905,3880,391
20250204,123700,986613560,3880,3895,3895,3880,116
20250204,123600,986162375,3905,3905,3905,3905,1
20250204,123500,986158470,3900,3900,3900,3870,8000
20250204,123400,955082705,3905,3905,3905,3905,0
20250204,123300,955082705,3905,3910,3910,3905,1459
20250204,123200,949384320,3900,3900,3900,3900,1572
20250204,123100,943253520,3905,3905,3905,3905,0
20250204,123000,943253520,3905,3910,3910,3905,48
20250204,122900,943065855,3910,3905,3910,3905,151
20250204,122800,942476195,3900,3900,3900,3900,130
20250204,122700,941969195,3900,3900,3900,3900,80
20250204,122600,941657195,3890,3890,3890,3890,1300
20250204,122500,936600195,3895,3895,3895,3895,0
20250204,122400,936600195,3895,3895,3895,3895,0
20250204,122300,936600195,3895,3895,3895,3895,0
20250204,122200,936600195,3895,3895,3895,3895,4
20250204,122100,936584615,3895,3905,3905,3895,907
20250204,122000,933049620,3895,3895,3895,3895,0
20250204,121900,933049620,3895,3895,3895,3895,73
20250204,121800,932765285,3900,3900,3900,3900,687
20250204,121700,930085985,3905,3905,3905,3905,0
20250204,121600,930085985,3905,3900,3905,3900,176
20250204,121500,929399520,3900,3905,3905,3900,184
20250204,121400,928681915,3900,3900,3900,3900,603
20250204,121300,926330215,3900,3895,3900,3895,6
20250204,121200,926306840,3900,3900,3900,3900,1
20250204,121100,926302940,3905,3905,3905,3905,17
20250204,121000,926236555,3895,3895,3895,3895,0
20250204,120900,926236555,3895,3895,3895,3895,0
20250204,120800,926236555,3895,3895,3895,3895,0
20250204,120700,926236555,3895,3910,3910,3895,102
20250204,120600,925837750,3910,3910,3910,3910,324
20250204,120500,924570910,3905,3905,3905,3905,1
20250204,120400,924567005,3905,3905,3905,3905,50
20250204,120300,924371755,3895,3895,3895,3895,0
20250204,120200,924371755,3895,3895,3895,3895,0
20250204,120100,924371755,3895,3895,3895,3895,407
20250204,120000,922786490,3895,3895,3895,3895,69
20250204,115900,922517735,3890,3895,3895,3890,17
20250204,115800,922451600,3895,3895,3895,3895,354
20250204,115700,921072770,3895,3905,3905,3895,359
20250204,115600,919674335,3895,3895,3895,3895,0
20250204,115500,919674335,3895,3895,3895,3895,51
20250204,115400,919475690,3895,3895,3895,3895,0
20250204,115300,919475690,3895,3900,3900,3895,4167
20250204,115200,903224460,3910,3910,3910,3910,0
20250204,115100,903224460,3910,3910,3910,3910,0
20250204,115000,903224460,3910,3910,3910,3910,208
20250204,114900,902411180,3890,3890,3890,3890,2
20250204,114800,902403400,3910,3910,3910,3910,319
20250204,114700,901156110,3910,3905,3910,3905,284
20250204,114600,900046090,3905,3905,3905,3905,120
20250204,114500,899577490,3900,3900,3900,3900,204
20250204,114400,898781890,3890,3900,3900,3890,1112
20250204,114300,894455490,3900,3890,3900,3890,264
20250204,114200,893427250,3890,3905,3905,3890,224
20250204,114100,892553955,3905,3905,3905,3880,358
20250204,114000,891158465,3905,3875,3905,3875,2337
20250204,113900,882062860,3875,3875,3875,3875,218
20250204,113800,881218110,3875,3875,3875,3875,0
20250204,113700,881218110,3875,3875,3880,3875,627
20250204,113600,878788120,3875,3875,3875,3875,1
20250204,113500,878784245,3890,3890,3890,3890,113
20250204,113400,878344675,3895,3870,3895,3870,125
20250204,113300,877860625,3900,3900,3900,3900,139
20250204,113200,877318525,3900,3900,3900,3900,0
20250204,113100,877318525,3900,3900,3900,3900,294
20250204,113000,876171925,3900,3900,3900,3850,40998
20250204,112900,717757790,3905,3905,3905,3905,0
20250204,112800,717757790,3905,3900,3905,3900,132
20250204,112700,717242970,3905,3905,3905,3905,130
20250204,112600,716735320,3905,3905,3905,3905,96
20250204,112500,716360440,3900,3900,3900,3900,780
20250204,112400,713318440,3900,3890,3900,3890,777
20250204,112300,710293035,3890,3890,3890,3890,15
20250204,112200,710234685,3895,3890,3895,3890,407
20250204,112100,708650945,3885,3885,3885,3885,1
20250204,112000,708647060,3885,3885,3885,3885,0
20250204,111900,708647060,3885,3885,3885,3885,372
20250204,111800,707201840,3885,3885,3885,3885,1281
20250204,111700,702225155,3885,3890,3890,3885,60
20250204,111600,701991955,3890,3890,3890,3890,300
20250204,111500,700824955,3890,3890,3890,3890,108
20250204,111400,700404835,3890,3890,3890,3890,0
20250204,111300,700404835,3890,3890,3890,3890,0
20250204,111200,700404835,3890,3890,3890,3890,409
20250204,111100,698813825,3890,3890,3890,3890,49
20250204,111000,698623215,3890,3890,3890,3890,200
20250204,110900,697845215,3890,3910,3910,3890,443
20250204,110800,696120925,3910,3910,3910,3910,0
20250204,110700,696120925,3910,3895,3910,3890,712
20250204,110600,693349850,3910,3895,3910,3895,271
20250204,110500,692294290,3890,3900,3900,3890,460
20250204,110400,690502895,3900,3900,3900,3900,1
20250204,110300,690498995,3900,3900,3900,3900,0
20250204,110200,690498995,3900,3900,3900,3900,98
20250204,110100,690116795,3900,3900,3900,3900,154
20250204,110000,689516195,3900,3900,3900,3900,0
20250204,105900,689516195,3900,3900,3900,3900,1120
20250204,105800,685148195,3900,3905,3905,3900,1880
20250204,105700,677816120,3905,3905,3905,3905,1001
20250204,105600,673907215,3910,3910,3910,3910,0
20250204,105500,673907215,3910,3910,3910,3910,53
20250204,105400,673699985,3910,3900,3910,3900,154
20250204,105300,673098090,3900,3900,3900,3900,1355
20250204,105200,667813590,3895,3895,3900,3895,299
20250204,105100,666648780,3895,3895,3895,3895,169
20250204,105000,665990525,3895,3895,3895,3895,417
20250204,104900,664366310,3895,3895,3895,3895,185
20250204,104800,663645735,3900,3900,3900,3900,3
20250204,104700,663634035,3900,3895,3900,3890,1843
20250204,104600,656455575,3900,3900,3900,3900,0
20250204,104500,656455575,3900,3900,3900,3900,903
20250204,104400,652933875,3900,3900,3900,3900,0
20250204,104300,652933875,3900,3900,3900,3900,100
20250204,104200,652543875,3910,3910,3910,3910,763
20250204,104100,649560545,3910,3910,3910,3910,1257
20250204,104000,644645675,3915,3905,3915,3905,2539
20250204,103900,634713800,3915,3900,3915,3900,4306
20250204,103800,617909715,3905,3905,3905,3905,0
20250204,103700,617909715,3905,3915,3915,3905,25
20250204,103600,617812070,3910,3905,3910,3905,116
20250204,103500,617358590,3905,3905,3905,3905,51
20250204,103400,617159435,3905,3915,3915,3905,533
20250204,103300,615073070,3920,3905,3920,3905,600
20250204,103200,612728440,3905,3905,3905,3905,901
20250204,103100,609210035,3905,3905,3905,3905,109
20250204,103000,608784390,3910,3915,3915,3910,878
20250204,102900,605348775,3920,3920,3920,3920,244
20250204,102800,604392295,3920,3920,3920,3915,510
20250204,102700,602393270,3920,3925,3925,3920,167
20250204,102600,601738130,3925,3925,3925,3920,54
20250204,102500,601526430,3920,3920,3920,3920,2
20250204,102400,601518590,3925,3925,3925,3925,2
20250204,102300,601510740,3915,3915,3915,3915,40
20250204,102200,601354140,3925,3925,3925,3925,14
20250204,102100,601299190,3925,3910,3925,3910,2227
20250204,102000,592558680,3905,3925,3925,3905,3406
20250204,101900,579213530,3925,3930,3930,3925,11
20250204,101800,579170305,3930,3930,3930,3930,76
20250204,101700,578871625,3930,3930,3930,3930,1
20250204,101600,578867695,3925,3925,3925,3925,190
20250204,101500,578121945,3915,3925,3925,3915,1546
20250204,101400,572059300,3925,3925,3925,3925,38
20250204,101300,571910150,3915,3920,3920,3915,2445
20250204,101200,562331100,3925,3925,3930,3925,61
20250204,101100,562091575,3925,3925,3930,3925,41
20250204,101000,561930585,3925,3925,3925,3925,630
20250204,100900,559457835,3920,3925,3925,3920,143
20250204,100800,558896580,3925,3925,3925,3925,513
20250204,100700,556883055,3925,3925,3925,3925,1103
20250204,100600,552553780,3925,3925,3925,3925,10
20250204,100500,552514530,3925,3930,3935,3925,1233
20250204,100400,547669965,3935,3930,3935,3930,1626
20250204,100300,541279780,3930,3930,3930,3930,137
20250204,100200,540741370,3930,3925,3930,3920,968
20250204,100100,536943835,3930,3930,3930,3930,592
20250204,100000,534617275,3930,3935,3935,3930,1138
20250204,095900,530139870,3930,3930,3930,3930,1042
20250204,095800,526044810,3930,3940,3940,3930,580
20250204,095700,523762520,3940,3940,3945,3940,2957
20250204,095600,512107280,3940,3940,3940,3935,1620
20250204,095500,505729980,3940,3930,3940,3930,4222
20250204,095400,489122975,3930,3920,3930,3920,1430
20250204,095300,483504385,3920,3925,3935,3920,2014
20250204,095200,475597025,3925,3910,3925,3910,4262
20250204,095100,458901690,3910,3910,3910,3910,167
20250204,095000,458248720,3910,3910,3910,3910,69
20250204,094900,457978930,3910,3910,3910,3905,449
20250204,094800,456224415,3910,3900,3910,3900,2146
20250204,094700,447850225,3890,3900,3900,3890,136
20250204,094600,447321055,3900,3905,3905,3900,652
20250204,094500,444778205,3905,3905,3905,3905,14
20250204,094400,444723535,3905,3900,3910,3900,957
20250204,094300,440986450,3905,3905,3905,3905,1
20250204,094200,440982545,3905,3900,3905,3900,207
20250204,094100,440174440,3875,3900,3900,3875,4570
20250204,094000,422432055,3900,3900,3900,3890,1688
20250204,093900,415863275,3900,3895,3900,3895,291
20250204,093800,414729825,3890,3900,3900,3890,7199
20250204,093700,386700415,3905,3900,3910,3900,524
20250204,093600,384654685,3895,3900,3905,3895,2099
20250204,093500,376469765,3905,3905,3905,3900,275
20250204,093400,375397185,3895,3900,3900,3895,1505
20250204,093300,369533710,3905,3905,3905,3905,32
20250204,093200,369408750,3905,3900,3905,3900,623
20250204,093100,366978800,3900,3905,3905,3895,1210
20250204,093000,362259850,3910,3910,3910,3910,65
20250204,092900,362005700,3910,3910,3910,3910,510
20250204,092800,360011600,3915,3915,3920,3900,8071
20250204,092700,328493575,3910,3900,3910,3900,80
20250204,092600,328181025,3900,3915,3915,3900,8637
20250204,092500,294483775,3915,3910,3915,3910,432
20250204,092400,292793435,3910,3915,3915,3900,820
20250204,092300,289591690,3915,3910,3920,3895,2413
20250204,092200,280145105,3915,3905,3915,3905,1818
20250204,092100,273039245,3905,3900,3905,3900,1146
20250204,092000,268564695,3905,3890,3905,3880,1791
20250204,091900,261592920,3890,3880,3895,3880,1510
20250204,091800,255732605,3880,3890,3900,3880,1050
20250204,091700,251648420,3890,3905,3905,3890,772
20250204,091600,248639520,3905,3900,3905,3895,1524
20250204,091500,242693405,3905,3900,3905,3895,2573
20250204,091400,232655025,3895,3895,3900,3895,1115
20250204,091300,228307250,3895,3890,3900,3880,931
20250204,091200,224681245,3905,3895,3905,3885,1200
20250204,091100,220005205,3890,3880,3890,3880,1327
20250204,091000,214846765,3880,3885,3885,3880,1623
20250204,090900,208543835,3890,3880,3910,3875,3787
20250204,090800,193816210,3865,3865,3865,3850,3104
20250204,090700,181842665,3855,3870,3885,3855,3413
20250204,090600,168663365,3870,3870,3870,3870,438
20250204,090500,166968305,3870,3875,3885,3870,719
20250204,090400,164184965,3855,3860,3865,3850,1843
20250204,090300,157074975,3865,3880,3890,3865,9158
20250204,090200,121677720,3880,3890,3890,3870,6671
20250204,090100,95849820,3870,3880,3900,3870,3964
20250204,090000,80438850,3905,3825,3930,3825,20823