stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,184700,928072365,1736,1736,1736,1736,15709
20250211,184600,928072365,1736,1736,1736,1736,0
20250211,184500,928072365,1736,1736,1736,1736,0
20250211,184400,928072365,1736,1736,1736,1736,0
20250211,184300,928072365,1736,1736,1736,1736,0
20250211,184200,928072365,1736,1736,1736,1736,0
20250211,184100,928072365,1736,1736,1736,1736,0
20250211,184000,928072365,1736,1736,1736,1736,0
20250211,183900,928072365,1736,1736,1736,1736,0
20250211,183800,928072365,1736,1736,1736,1736,0
20250211,183700,928072365,1736,1736,1736,1736,0
20250211,183600,928072365,1736,1736,1736,1736,0
20250211,183500,928072365,1736,1736,1736,1736,0
20250211,183400,928072365,1736,1736,1736,1736,0
20250211,183300,928072365,1736,1736,1736,1736,0
20250211,183200,928072365,1736,1736,1736,1736,0
20250211,183100,928072365,1736,1736,1736,1736,0
20250211,183000,928072365,1736,1736,1736,1736,0
20250211,182900,928072365,1736,1736,1736,1736,0
20250211,182800,928072365,1736,1736,1736,1736,0
20250211,182700,928072365,1736,1736,1736,1736,0
20250211,182600,928072365,1736,1736,1736,1736,0
20250211,182500,928072365,1736,1736,1736,1736,0
20250211,182400,928072365,1736,1736,1736,1736,0
20250211,182300,928072365,1736,1736,1736,1736,0
20250211,182200,928072365,1736,1736,1736,1736,0
20250211,182100,928072365,1736,1736,1736,1736,0
20250211,182000,928072365,1736,1736,1736,1736,0
20250211,181900,928072365,1736,1736,1736,1736,0
20250211,181800,928072365,1736,1736,1736,1736,0
20250211,181700,928072365,1736,1736,1736,1736,15709
20250211,181600,928072365,1736,1736,1736,1736,0
20250211,181500,928072365,1736,1736,1736,1736,0
20250211,181400,928072365,1736,1736,1736,1736,0
20250211,181300,928072365,1736,1736,1736,1736,0
20250211,181200,928072365,1736,1736,1736,1736,0
20250211,181100,928072365,1736,1736,1736,1736,0
20250211,181000,928072365,1736,1736,1736,1736,0
20250211,180900,928072365,1736,1736,1736,1736,0
20250211,180800,928072365,1736,1736,1736,1736,0
20250211,180700,928072365,1736,1736,1736,1736,0
20250211,180600,928072365,1736,1736,1736,1736,0
20250211,180500,928072365,1736,1736,1736,1736,0
20250211,180400,928072365,1736,1736,1736,1736,0
20250211,180300,928072365,1736,1736,1736,1736,0
20250211,180200,928072365,1736,1736,1736,1736,0
20250211,180100,928072365,1736,1736,1736,1736,0
20250211,180000,928072365,1736,1736,1736,1736,0
20250211,175900,928072365,1736,1736,1736,1736,0
20250211,175800,928072365,1736,1736,1736,1736,0
20250211,175700,928072365,1736,1736,1736,1736,0
20250211,175600,928072365,1736,1736,1736,1736,0
20250211,175500,928072365,1736,1736,1736,1736,0
20250211,175400,928072365,1736,1736,1736,1736,0
20250211,175300,928072365,1736,1736,1736,1736,0
20250211,175200,928072365,1736,1736,1736,1736,0
20250211,175100,928072365,1736,1736,1736,1736,0
20250211,175000,928072365,1736,1736,1736,1736,0
20250211,174900,928072365,1736,1736,1736,1736,0
20250211,174800,928072365,1736,1736,1736,1736,0
20250211,174700,928072365,1736,1736,1736,1736,15709
20250211,174600,928072365,1736,1736,1736,1736,0
20250211,174500,928072365,1736,1736,1736,1736,0
20250211,174400,928072365,1736,1736,1736,1736,0
20250211,174300,928072365,1736,1736,1736,1736,0
20250211,174200,928072365,1736,1736,1736,1736,0
20250211,174100,928072365,1736,1736,1736,1736,0
20250211,174000,928072365,1736,1736,1736,1736,0
20250211,173900,928072365,1736,1736,1736,1736,0
20250211,173800,928072365,1736,1736,1736,1736,0
20250211,173700,928072365,1736,1736,1736,1736,0
20250211,173600,928072365,1736,1736,1736,1736,0
20250211,173500,928072365,1736,1736,1736,1736,0
20250211,173400,928072365,1736,1736,1736,1736,0
20250211,173300,928072365,1736,1736,1736,1736,0
20250211,173200,928072365,1736,1736,1736,1736,0
20250211,173100,928072365,1736,1736,1736,1736,0
20250211,173000,928072365,1736,1736,1736,1736,0
20250211,172900,928072365,1736,1736,1736,1736,0
20250211,172800,928072365,1736,1736,1736,1736,0
20250211,172700,928072365,1736,1736,1736,1736,0
20250211,172600,928072365,1736,1736,1736,1736,0
20250211,172500,928072365,1736,1736,1736,1736,0
20250211,172400,928072365,1736,1736,1736,1736,0
20250211,172300,928072365,1736,1736,1736,1736,0
20250211,172200,928072365,1736,1736,1736,1736,0
20250211,172100,928072365,1736,1736,1736,1736,0
20250211,172000,928072365,1736,1736,1736,1736,0
20250211,171900,928072365,1736,1736,1736,1736,0
20250211,171800,928072365,1736,1736,1736,1736,0
20250211,171700,928072365,1736,1736,1736,1736,15709
20250211,171600,928072365,1736,1736,1736,1736,0
20250211,171500,928072365,1736,1736,1736,1736,0
20250211,171400,928072365,1736,1736,1736,1736,0
20250211,171300,928072365,1736,1736,1736,1736,0
20250211,171200,928072365,1736,1736,1736,1736,0
20250211,171100,928072365,1736,1736,1736,1736,0
20250211,171000,928072365,1736,1736,1736,1736,0
20250211,170900,928072365,1736,1736,1736,1736,0
20250211,170800,928072365,1736,1736,1736,1736,0
20250211,170700,928072365,1736,1736,1736,1736,0
20250211,170600,928072365,1736,1736,1736,1736,0
20250211,170500,928072365,1736,1736,1736,1736,0
20250211,170400,928072365,1736,1736,1736,1736,0
20250211,170300,928072365,1736,1736,1736,1736,0
20250211,170200,928072365,1736,1736,1736,1736,0
20250211,170100,928072365,1736,1736,1736,1736,0
20250211,170000,928072365,1736,1736,1736,1736,0
20250211,165900,928072365,1736,1736,1736,1736,0
20250211,165800,928072365,1736,1736,1736,1736,0
20250211,165700,928072365,1736,1736,1736,1736,0
20250211,165600,928072365,1736,1736,1736,1736,0
20250211,165500,928072365,1736,1736,1736,1736,0
20250211,165400,928072365,1736,1736,1736,1736,0
20250211,165300,928072365,1736,1736,1736,1736,0
20250211,165200,928072365,1736,1736,1736,1736,0
20250211,165100,928072365,1736,1736,1736,1736,0
20250211,165000,928072365,1736,1736,1736,1736,0
20250211,164900,928072365,1736,1736,1736,1736,0
20250211,164800,928072365,1736,1736,1736,1736,0
20250211,164700,928072365,1736,1736,1736,1736,15709
20250211,164600,928072365,1736,1736,1736,1736,0
20250211,164500,928072365,1736,1736,1736,1736,0
20250211,164400,928072365,1736,1736,1736,1736,0
20250211,164300,928072365,1736,1736,1736,1736,0
20250211,164200,928072365,1736,1736,1736,1736,0
20250211,164100,928072365,1736,1736,1736,1736,0
20250211,164000,928072365,1736,1736,1736,1736,0
20250211,163900,928072365,1736,1736,1736,1736,0
20250211,163800,928072365,1736,1736,1736,1736,0
20250211,163700,928072365,1736,1736,1736,1736,0
20250211,163600,928072365,1736,1736,1736,1736,0
20250211,163500,928072365,1736,1736,1736,1736,0
20250211,163400,928072365,1736,1736,1736,1736,0
20250211,163300,928072365,1736,1736,1736,1736,0
20250211,163200,928072365,1736,1736,1736,1736,0
20250211,163100,928072365,1736,1736,1736,1736,0
20250211,163000,928072365,1736,1736,1736,1736,0
20250211,162900,928072365,1736,1736,1736,1736,0
20250211,162800,928072365,1736,1736,1736,1736,0
20250211,162700,928072365,1736,1736,1736,1736,0
20250211,162600,928072365,1736,1736,1736,1736,0
20250211,162500,928072365,1736,1736,1736,1736,0
20250211,162400,928072365,1736,1736,1736,1736,0
20250211,162300,928072365,1736,1736,1736,1736,0
20250211,162200,928072365,1736,1736,1736,1736,0
20250211,162100,928072365,1736,1736,1736,1736,0
20250211,162000,928072365,1736,1736,1736,1736,0
20250211,161900,928072365,1736,1736,1736,1736,0
20250211,161800,928072365,1736,1736,1736,1736,0
20250211,161700,928072365,1736,1736,1736,1736,15709
20250211,161600,928072365,1736,1736,1736,1736,0
20250211,161500,928072365,1736,1736,1736,1736,0
20250211,161400,928072365,1736,1736,1736,1736,0
20250211,161300,928072365,1736,1736,1736,1736,0
20250211,161200,928072365,1736,1736,1736,1736,0
20250211,161100,928072365,1736,1736,1736,1736,0
20250211,161000,928072365,1736,1736,1736,1736,0
20250211,160900,928072365,1736,1736,1736,1736,0
20250211,160800,928072365,1736,1736,1736,1736,0
20250211,160700,928072365,1736,1736,1736,1736,0
20250211,160600,928072365,1736,1736,1736,1736,0
20250211,160500,928072365,1736,1736,1736,1736,0
20250211,160400,928072365,1736,1736,1736,1736,0
20250211,160300,928072365,1736,1736,1736,1736,0
20250211,160200,928072365,1736,1736,1736,1736,0
20250211,160100,928072365,1736,1736,1736,1736,0
20250211,160000,928072365,1736,1736,1736,1736,0
20250211,155900,928072365,1736,1736,1736,1736,0
20250211,155800,928072365,1736,1736,1736,1736,0
20250211,155700,928072365,1736,1736,1736,1736,0
20250211,155600,928072365,1736,1736,1736,1736,0
20250211,155500,928072365,1736,1736,1736,1736,0
20250211,155400,928072365,1736,1736,1736,1736,0
20250211,155300,928072365,1736,1736,1736,1736,0
20250211,155200,928072365,1736,1736,1736,1736,0
20250211,155100,928072365,1736,1736,1736,1736,0
20250211,155000,928072365,1736,1736,1736,1736,0
20250211,154900,928072365,1736,1736,1736,1736,0
20250211,154800,928072365,1736,1736,1736,1736,0
20250211,154700,928072365,1736,1736,1736,1736,15709
20250211,154600,928072365,1736,1736,1736,1736,0
20250211,154500,928072365,1736,1736,1736,1736,0
20250211,154400,928072365,1736,1736,1736,1736,0
20250211,154300,928072365,1736,1736,1736,1736,0
20250211,154200,928072365,1736,1736,1736,1736,0
20250211,154100,928072365,1736,1736,1736,1736,0
20250211,154000,928072365,1736,1736,1736,1736,0
20250211,153900,928072365,1736,1736,1736,1736,0
20250211,153800,928072365,1736,1736,1736,1736,0
20250211,153700,928072365,1736,1736,1736,1736,0
20250211,153600,928072365,1736,1736,1736,1736,0
20250211,153500,928072365,1736,1736,1736,1736,0
20250211,153400,928072365,1736,1736,1736,1736,0
20250211,153300,928072365,1736,1736,1736,1736,0
20250211,153200,928072365,1736,1736,1736,1736,0
20250211,153100,928072365,1736,1736,1736,1736,0
20250211,153000,928072365,1736,1736,1736,1736,15709
20250211,152900,900801541,1740,1740,1740,1740,0
20250211,152800,900801541,1740,1740,1740,1740,0
20250211,152700,900801541,1740,1740,1740,1740,0
20250211,152600,900801541,1740,1740,1740,1740,0
20250211,152500,900801541,1740,1740,1740,1740,0
20250211,152400,900801541,1740,1740,1740,1740,0
20250211,152300,900801541,1740,1740,1740,1740,0
20250211,152200,900801541,1740,1740,1740,1740,0
20250211,152100,900801541,1740,1740,1740,1740,0
20250211,152000,900801541,1740,1740,1740,1740,0
20250211,151900,900801541,1740,1741,1743,1740,5237
20250211,151800,891679534,1741,1738,1741,1736,6120
20250211,151700,881050028,1743,1742,1743,1736,14734
20250211,151600,855433002,1743,1743,1743,1741,1210
20250211,151500,853325500,1744,1744,1744,1744,0
20250211,151400,853325500,1744,1744,1744,1741,514
20250211,151300,852430584,1741,1742,1742,1741,1252
20250211,151200,850250027,1742,1742,1744,1742,1933
20250211,151100,846881250,1742,1742,1742,1742,1201
20250211,151000,844789108,1742,1742,1742,1741,1902
20250211,150900,841475877,1742,1743,1743,1742,301
20250211,150800,840951534,1741,1742,1742,1741,7325
20250211,150700,828196341,1743,1743,1743,1743,37
20250211,150600,828131850,1743,1743,1743,1743,20
20250211,150500,828096990,1743,1742,1743,1742,34
20250211,150400,828037761,1743,1743,1743,1743,43
20250211,150300,827962812,1743,1743,1744,1742,1759
20250211,150200,824898497,1743,1742,1743,1742,996
20250211,150100,823162498,1744,1744,1744,1744,0
20250211,150000,823162498,1744,1744,1744,1744,1
20250211,145900,823160754,1741,1741,1741,1741,127
20250211,145800,822939647,1741,1741,1741,1741,1375
20250211,145700,820545772,1744,1744,1744,1744,0
20250211,145600,820545772,1744,1741,1744,1741,1001
20250211,145500,818803028,1742,1744,1744,1742,2392
20250211,145400,814636162,1744,1742,1744,1742,7
20250211,145300,814623957,1741,1739,1741,1739,1444
20250211,145200,812112301,1739,1739,1739,1739,1060
20250211,145100,810268961,1739,1739,1739,1739,1
20250211,145000,810267222,1740,1740,1740,1739,364
20250211,144900,809633865,1740,1737,1740,1737,801
20250211,144800,808242221,1737,1737,1737,1737,850
20250211,144700,806765771,1737,1737,1739,1737,2540
20250211,144600,802351063,1737,1738,1738,1737,3916
20250211,144500,795548957,1738,1739,1739,1738,2660
20250211,144400,790925376,1739,1739,1739,1739,1231
20250211,144300,788784667,1745,1740,1745,1738,8639
20250211,144200,773764695,1740,1745,1745,1739,5160
20250211,144100,764787962,1741,1742,1742,1741,9100
20250211,144000,748943268,1742,1743,1743,1742,864
20250211,143900,747437406,1743,1744,1744,1743,3757
20250211,143800,740888915,1746,1746,1746,1746,0
20250211,143700,740888915,1746,1745,1746,1745,2
20250211,143600,740885424,1744,1744,1744,1744,0
20250211,143500,740885424,1744,1744,1745,1744,1003
20250211,143400,739136190,1748,1748,1748,1748,0
20250211,143300,739136190,1748,1748,1748,1748,1
20250211,143200,739134442,1748,1744,1748,1744,579
20250211,143100,738124656,1744,1746,1751,1744,610
20250211,143000,737060761,1745,1745,1745,1745,994
20250211,142900,735326231,1753,1753,1753,1753,10
20250211,142800,735308701,1753,1753,1753,1753,0
20250211,142700,735308701,1753,1753,1753,1753,0
20250211,142600,735308701,1753,1753,1753,1753,0
20250211,142500,735308701,1753,1749,1753,1749,12
20250211,142400,735287675,1744,1744,1744,1744,0
20250211,142300,735287675,1744,1753,1753,1744,1802
20250211,142200,732144524,1747,1754,1754,1746,11505
20250211,142100,712045962,1751,1746,1751,1746,3223
20250211,142000,706406479,1753,1753,1753,1753,0
20250211,141900,706406479,1753,1753,1753,1753,102
20250211,141800,706227673,1753,1752,1753,1752,486
20250211,141700,705376200,1752,1745,1752,1745,2692
20250211,141600,700678016,1745,1752,1752,1745,582
20250211,141500,699662419,1745,1744,1752,1743,18
20250211,141400,699631023,1752,1743,1752,1742,25831
20250211,141300,654629359,1743,1743,1743,1743,3000
20250211,141200,649400359,1743,1743,1743,1743,400
20250211,141100,648703159,1741,1745,1745,1741,2000
20250211,141000,645220260,1750,1750,1750,1750,0
20250211,140900,645220260,1750,1742,1750,1742,404
20250211,140800,644516468,1742,1744,1744,1742,433
20250211,140700,643762111,1745,1750,1750,1745,1330
20250211,140600,641438356,1750,1750,1750,1750,0
20250211,140500,641438356,1750,1750,1750,1750,757
20250211,140400,640113606,1750,1750,1750,1750,0
20250211,140300,640113606,1750,1750,1750,1750,10
20250211,140200,640096106,1750,1750,1750,1750,0
20250211,140100,640096106,1750,1750,1750,1750,2
20250211,140000,640092606,1749,1749,1749,1749,5
20250211,135900,640083861,1749,1749,1749,1749,0
20250211,135800,640083861,1749,1749,1749,1749,0
20250211,135700,640083861,1749,1749,1749,1749,186
20250211,135600,639758547,1750,1748,1750,1748,15
20250211,135500,639732299,1745,1745,1745,1745,0
20250211,135400,639732299,1745,1743,1745,1742,5826
20250211,135300,629582888,1742,1742,1742,1742,500
20250211,135200,628711888,1742,1742,1742,1742,500
20250211,135100,627840888,1742,1747,1747,1742,2409
20250211,135000,623639789,1746,1746,1746,1746,4
20250211,134900,623632805,1746,1749,1749,1746,1791
20250211,134800,620501470,1750,1750,1750,1750,5
20250211,134700,620492720,1750,1751,1751,1749,723
20250211,134600,619227378,1756,1751,1756,1751,1123
20250211,134500,617257327,1751,1751,1751,1751,0
20250211,134400,617257327,1751,1751,1751,1751,0
20250211,134300,617257327,1751,1751,1751,1751,19
20250211,134200,617224058,1751,1751,1751,1751,2
20250211,134100,617220556,1750,1750,1750,1750,327
20250211,134000,616648306,1754,1754,1754,1754,0
20250211,133900,616648306,1754,1751,1754,1751,5
20250211,133800,616639542,1751,1750,1751,1750,2587
20250211,133700,612111455,1751,1752,1752,1751,4500
20250211,133600,604231954,1751,1752,1754,1751,3333
20250211,133500,598391306,1754,1754,1754,1753,4983
20250211,133400,589653106,1754,1754,1754,1754,0
20250211,133300,589653106,1754,1754,1754,1754,725
20250211,133200,588381456,1755,1755,1755,1755,0
20250211,133100,588381456,1755,1754,1755,1754,278
20250211,133000,587893818,1754,1754,1754,1754,0
20250211,132900,587893818,1754,1754,1754,1754,2
20250211,132800,587890310,1753,1754,1754,1753,153
20250211,132700,587622048,1754,1754,1754,1754,93
20250211,132600,587458926,1754,1755,1755,1754,208
20250211,132500,587093894,1755,1755,1755,1755,1742
20250211,132400,584036684,1758,1758,1758,1758,0
20250211,132300,584036684,1758,1758,1758,1758,0
20250211,132200,584036684,1758,1758,1758,1758,0
20250211,132100,584036684,1758,1758,1758,1758,0
20250211,132000,584036684,1758,1758,1758,1758,0
20250211,131900,584036684,1758,1758,1758,1758,0
20250211,131800,584036684,1758,1758,1758,1758,0
20250211,131700,584036684,1758,1754,1758,1754,104
20250211,131600,583854258,1757,1757,1757,1757,0
20250211,131500,583854258,1757,1755,1757,1755,4
20250211,131400,583847235,1757,1757,1757,1757,0
20250211,131300,583847235,1757,1757,1757,1757,0
20250211,131200,583847235,1757,1757,1757,1757,0
20250211,131100,583847235,1757,1757,1758,1757,210
20250211,131000,583478255,1762,1760,1762,1760,85
20250211,130900,583328642,1757,1759,1760,1757,202
20250211,130800,582973723,1757,1757,1757,1757,600
20250211,130700,581919523,1759,1757,1759,1757,1537
20250211,130600,579219002,1756,1754,1756,1754,2273
20250211,130500,575227957,1753,1753,1753,1753,1
20250211,130400,575226204,1754,1754,1754,1754,0
20250211,130300,575226204,1754,1754,1754,1752,502
20250211,130200,574346696,1752,1752,1752,1752,832
20250211,130100,572889032,1754,1754,1754,1754,30
20250211,130000,572836412,1754,1754,1754,1754,100
20250211,125900,572661012,1754,1754,1754,1754,1
20250211,125800,572659258,1751,1751,1751,1751,10
20250211,125700,572641748,1754,1754,1754,1754,11
20250211,125600,572622454,1754,1754,1754,1754,505
20250211,125500,571736684,1755,1755,1755,1755,1867
20250211,125400,568460099,1757,1757,1757,1757,1
20250211,125300,568458342,1755,1755,1755,1755,500
20250211,125200,567580842,1757,1757,1757,1757,0
20250211,125100,567580842,1757,1758,1758,1757,509
20250211,125000,566686527,1758,1757,1758,1756,615
20250211,124900,565606458,1756,1755,1756,1755,193
20250211,124800,565267551,1760,1754,1760,1754,867
20250211,124700,563745393,1753,1753,1753,1753,367
20250211,124600,563102042,1753,1753,1753,1753,138
20250211,124500,562860128,1753,1753,1753,1753,2
20250211,124400,562856622,1753,1753,1753,1753,10
20250211,124300,562839092,1753,1753,1753,1753,0
20250211,124200,562839092,1753,1753,1753,1753,10
20250211,124100,562821562,1753,1753,1753,1753,0
20250211,124000,562821562,1753,1753,1753,1753,0
20250211,123900,562821562,1753,1753,1753,1753,0
20250211,123800,562821562,1753,1753,1753,1753,0
20250211,123700,562821562,1753,1752,1753,1752,1248
20250211,123600,560634567,1752,1752,1752,1752,50
20250211,123500,560546967,1753,1753,1753,1753,0
20250211,123400,560546967,1753,1750,1753,1749,1220
20250211,123300,558412914,1750,1750,1750,1750,1010
20250211,123200,556645414,1750,1750,1750,1750,500
20250211,123100,555770414,1750,1750,1750,1750,2200
20250211,123000,551920414,1750,1754,1754,1750,130
20250211,122900,551692634,1754,1754,1754,1754,1100
20250211,122800,549763234,1754,1754,1754,1751,8577
20250211,122700,534719474,1752,1752,1752,1752,1000
20250211,122600,532967474,1754,1752,1754,1752,303
20250211,122500,532436615,1751,1748,1751,1748,3084
20250211,122400,527041225,1749,1749,1749,1749,0
20250211,122300,527041225,1749,1749,1749,1749,300
20250211,122200,526516525,1749,1748,1749,1746,533
20250211,122100,525585811,1746,1747,1747,1746,1484
20250211,122000,522994740,1747,1747,1747,1747,0
20250211,121900,522994740,1747,1747,1747,1747,1046
20250211,121800,521167378,1747,1747,1747,1747,1887
20250211,121700,517870789,1747,1746,1747,1746,678
20250211,121600,516686873,1746,1742,1746,1742,1723
20250211,121500,513680325,1740,1741,1741,1740,243
20250211,121400,513257434,1739,1741,1741,1739,436
20250211,121300,512499124,1741,1740,1741,1740,21
20250211,121200,512462564,1740,1740,1740,1740,80
20250211,121100,512323364,1741,1741,1743,1740,6949
20250211,121000,500231069,1741,1742,1743,1741,2289
20250211,120900,496245858,1742,1745,1747,1742,261
20250211,120800,495790802,1744,1745,1746,1744,553
20250211,120700,494825267,1744,1743,1744,1742,4
20250211,120600,494818296,1741,1742,1742,1741,3533
20250211,120500,488666941,1742,1746,1746,1742,5082
20250211,120400,479810254,1749,1745,1749,1744,605
20250211,120300,478755119,1744,1744,1744,1744,1
20250211,120200,478753375,1743,1743,1743,1743,0
20250211,120100,478753375,1743,1743,1743,1743,50
20250211,120000,478666225,1746,1743,1746,1743,3801
20250211,115900,472033482,1749,1742,1749,1742,1372
20250211,115800,469643251,1742,1746,1756,1742,4544
20250211,115700,461717307,1747,1749,1759,1747,978
20250211,115600,460008591,1749,1749,1749,1749,0
20250211,115500,460008591,1749,1749,1749,1749,158
20250211,115400,459732249,1749,1746,1749,1743,901
20250211,115300,458161093,1749,1749,1749,1749,100
20250211,115200,457986193,1749,1749,1749,1742,8
20250211,115100,457972222,1741,1745,1745,1741,3474
20250211,115000,451917820,1749,1748,1749,1742,8534
20250211,114900,437041015,1748,1754,1754,1748,10464
20250211,114800,418723705,1760,1760,1760,1760,1
20250211,114700,418721945,1754,1754,1754,1754,111
20250211,114600,418527251,1763,1763,1763,1763,0
20250211,114500,418527251,1763,1763,1763,1763,50
20250211,114400,418439101,1764,1764,1764,1764,2000
20250211,114300,414911101,1764,1764,1764,1764,500
20250211,114200,414029101,1764,1760,1764,1760,10
20250211,114100,414011471,1754,1758,1764,1754,74
20250211,114000,413881218,1765,1765,1765,1765,0
20250211,113900,413881218,1765,1765,1765,1765,0
20250211,113800,413881218,1765,1765,1765,1765,0
20250211,113700,413881218,1765,1754,1765,1754,1007
20250211,113600,412114929,1754,1758,1765,1754,521
20250211,113500,411200322,1765,1765,1765,1765,0
20250211,113400,411200322,1765,1765,1765,1765,0
20250211,113300,411200322,1765,1765,1765,1765,0
20250211,113200,411200322,1765,1759,1765,1759,1042
20250211,113100,409367382,1759,1759,1759,1759,1
20250211,113000,409365623,1760,1760,1760,1760,0
20250211,112900,409365623,1760,1760,1760,1760,9
20250211,112800,409349783,1765,1765,1765,1765,0
20250211,112700,409349783,1765,1765,1765,1765,0
20250211,112600,409349783,1765,1765,1765,1765,0
20250211,112500,409349783,1765,1765,1765,1765,9
20250211,112400,409333898,1765,1760,1765,1760,10
20250211,112300,409316268,1760,1759,1760,1759,2377
20250211,112200,405134127,1759,1759,1759,1759,0
20250211,112100,405134127,1759,1759,1759,1759,547
20250211,112000,404171954,1759,1759,1759,1759,0
20250211,111900,404171954,1759,1759,1759,1759,21
20250211,111800,404135015,1759,1758,1759,1758,52
20250211,111700,404043597,1758,1758,1758,1758,0
20250211,111600,404043597,1758,1756,1758,1756,2550
20250211,111500,399565697,1760,1760,1760,1760,0
20250211,111400,399565697,1760,1756,1760,1756,220
20250211,111300,399179076,1757,1757,1757,1757,0
20250211,111200,399179076,1757,1757,1757,1757,300
20250211,111100,398651976,1757,1757,1757,1757,32
20250211,111000,398595752,1752,1754,1757,1752,1976
20250211,110900,395132215,1757,1757,1757,1757,0
20250211,110800,395132215,1757,1757,1757,1757,0
20250211,110700,395132215,1757,1757,1757,1757,2
20250211,110600,395128701,1752,1756,1757,1752,4840
20250211,110500,386643705,1757,1757,1757,1757,1605
20250211,110400,383823720,1760,1760,1760,1760,0
20250211,110300,383823720,1760,1760,1760,1760,1202
20250211,110200,381708200,1755,1759,1760,1755,834
20250211,110100,380243203,1760,1753,1760,1753,496
20250211,110000,379373708,1755,1755,1756,1752,1265
20250211,105900,377153913,1755,1761,1761,1755,7089
20250211,105800,364684094,1769,1762,1769,1761,2013
20250211,105700,361138755,1762,1773,1773,1762,2028
20250211,105600,357561884,1767,1767,1767,1767,0
20250211,105500,357561884,1767,1767,1767,1767,100
20250211,105400,357385184,1767,1769,1769,1767,382
20250211,105300,356709592,1774,1774,1774,1774,0
20250211,105200,356709592,1774,1769,1774,1769,2
20250211,105100,356706049,1769,1769,1769,1769,4920
20250211,105000,348002569,1769,1768,1769,1768,370
20250211,104900,347348123,1768,1768,1768,1768,423
20250211,104800,346600259,1768,1768,1768,1768,1347
20250211,104700,344218763,1776,1769,1776,1768,630
20250211,104600,343104344,1769,1772,1772,1769,1644
20250211,104500,340193541,1777,1777,1777,1777,18
20250211,104400,340161555,1777,1777,1777,1777,1
20250211,104300,340159778,1777,1777,1777,1777,0
20250211,104200,340159778,1777,1777,1777,1777,0
20250211,104100,340159778,1777,1777,1777,1777,1
20250211,104000,340158001,1779,1779,1779,1779,5
20250211,103900,340149106,1776,1770,1776,1770,199
20250211,103800,339795778,1770,1770,1770,1770,1
20250211,103700,339794008,1770,1769,1770,1769,790
20250211,103600,338395835,1769,1769,1769,1769,101
20250211,103500,338217166,1770,1770,1770,1770,720
20250211,103400,336942766,1771,1771,1771,1771,0
20250211,103300,336942766,1771,1771,1771,1771,411
20250211,103200,336214885,1773,1775,1775,1772,1101
20250211,103100,334263356,1775,1775,1775,1775,0
20250211,103000,334263356,1775,1775,1775,1775,1146
20250211,102900,332229206,1779,1779,1779,1779,0
20250211,102800,332229206,1779,1778,1779,1778,174
20250211,102700,331919763,1778,1777,1778,1777,498
20250211,102600,331034623,1778,1779,1779,1777,218
20250211,102500,330647052,1776,1776,1776,1776,1000
20250211,102400,328871052,1779,1779,1779,1779,500
20250211,102300,327981552,1779,1779,1779,1779,0
20250211,102200,327981552,1779,1779,1779,1779,10
20250211,102100,327963762,1779,1779,1779,1779,1471
20250211,102000,325346853,1780,1780,1780,1780,852
20250211,101900,323830293,1777,1775,1777,1775,301
20250211,101800,323295528,1775,1776,1776,1775,16
20250211,101700,323267122,1775,1774,1776,1773,510
20250211,101600,322362562,1780,1775,1780,1775,3154
20250211,101500,316749135,1775,1775,1775,1775,0
20250211,101400,316749135,1775,1774,1777,1774,629
20250211,101300,315632352,1777,1771,1778,1771,212
20250211,101200,315255821,1772,1772,1772,1772,1690
20250211,101100,312261141,1773,1774,1775,1773,2130
20250211,101000,308483527,1775,1776,1780,1775,21
20250211,100900,308446237,1780,1779,1780,1779,305
20250211,100800,307903638,1780,1779,1780,1773,12263
20250211,100700,286139550,1779,1778,1779,1776,1382
20250211,100600,283683549,1777,1775,1777,1775,702
20250211,100500,282436475,1775,1777,1777,1775,1163
20250211,100400,280372130,1775,1779,1779,1775,435
20250211,100300,279599345,1779,1773,1779,1772,8452
20250211,100200,264589616,1772,1770,1772,1770,1327
20250211,100100,262239076,1772,1767,1772,1767,4293
20250211,100000,254631885,1766,1766,1766,1766,538
20250211,095900,253681777,1766,1771,1771,1766,3841
20250211,095800,246893466,1771,1770,1771,1770,405
20250211,095700,246176213,1765,1768,1768,1765,500
20250211,095600,245293460,1768,1769,1769,1768,7
20250211,095500,245281083,1772,1772,1772,1772,0
20250211,095400,245281083,1772,1772,1772,1772,0
20250211,095300,245281083,1772,1772,1772,1772,50
20250211,095200,245192483,1772,1772,1772,1772,1
20250211,095100,245190711,1767,1770,1770,1767,4242
20250211,095000,237683871,1767,1767,1767,1767,0
20250211,094900,237683871,1767,1765,1767,1765,2307
20250211,094800,233611466,1770,1765,1770,1764,6009
20250211,094700,223008025,1765,1766,1766,1765,3500
20250211,094600,216829506,1775,1769,1775,1769,10298
20250211,094500,198571623,1769,1761,1769,1761,12
20250211,094400,198550459,1760,1767,1770,1760,2001
20250211,094300,195009350,1766,1766,1766,1766,6
20250211,094200,194998754,1766,1766,1766,1766,1
20250211,094100,194996988,1766,1766,1766,1766,0
20250211,094000,194996988,1766,1765,1766,1758,225
20250211,093900,194601260,1765,1760,1765,1758,2670
20250211,093800,189902066,1760,1764,1765,1760,1257
20250211,093700,187689096,1764,1760,1764,1760,11
20250211,093600,187669696,1760,1760,1760,1760,1
20250211,093500,187667936,1760,1760,1760,1760,1
20250211,093400,187666176,1760,1760,1760,1760,6
20250211,093300,187655616,1760,1760,1760,1760,0
20250211,093200,187655616,1760,1760,1760,1760,5
20250211,093100,187646816,1755,1755,1756,1755,602
20250211,093000,186590026,1760,1760,1760,1755,259
20250211,092900,186135186,1760,1760,1760,1760,1
20250211,092800,186133426,1753,1760,1760,1752,153
20250211,092700,185865349,1760,1756,1760,1756,2016
20250211,092600,182323331,1756,1755,1756,1749,1962
20250211,092500,178889765,1756,1753,1756,1749,14932
20250211,092400,152758663,1756,1753,1756,1753,174
20250211,092300,152453633,1756,1752,1756,1752,210
20250211,092200,152085673,1752,1755,1755,1751,3426
20250211,092100,146077952,1754,1755,1755,1754,449
20250211,092000,145290063,1756,1759,1759,1756,1981
20250211,091900,141811039,1760,1760,1760,1760,220
20250211,091800,141423839,1765,1768,1768,1757,939
20250211,091700,139769245,1758,1758,1758,1758,1100
20250211,091600,137835445,1768,1768,1768,1768,1
20250211,091500,137833677,1758,1770,1770,1758,99
20250211,091400,137659462,1770,1772,1773,1770,16485
20250211,091300,108478600,1772,1763,1772,1763,12398
20250211,091200,86536328,1763,1763,1763,1756,26533
20250211,091100,39944366,1756,1758,1758,1756,1030
20250211,091000,38135368,1755,1758,1758,1755,3659
20250211,090900,31709780,1758,1761,1761,1758,2209
20250211,090800,27823402,1761,1761,1763,1761,2048
20250211,090700,24216872,1761,1761,1761,1761,2251
20250211,090600,20252861,1761,1762,1762,1761,2000
20250211,090500,16730856,1761,1769,1769,1761,2505
20250211,090400,12309682,1769,1773,1773,1769,4
20250211,090300,12302598,1775,1775,1775,1775,50
20250211,090200,12213848,1776,1776,1777,1776,840
20250211,090100,10721438,1775,1768,1775,1768,5617
20250211,090000,774512,1760,1769,1769,1760,439