stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190100,676767441,1270,1270,1270,1270,6835
20250205,190000,676767441,1270,1270,1270,1270,0
20250205,185900,676767441,1270,1270,1270,1270,0
20250205,185800,676767441,1270,1270,1270,1270,0
20250205,185700,676767441,1270,1270,1270,1270,0
20250205,185600,676767441,1270,1270,1270,1270,0
20250205,185500,676767441,1270,1270,1270,1270,0
20250205,185400,676767441,1270,1270,1270,1270,0
20250205,185300,676767441,1270,1270,1270,1270,0
20250205,185200,676767441,1270,1270,1270,1270,0
20250205,185100,676767441,1270,1270,1270,1270,0
20250205,185000,676767441,1270,1270,1270,1270,0
20250205,184900,676767441,1270,1270,1270,1270,0
20250205,184800,676767441,1270,1270,1270,1270,0
20250205,184700,676767441,1270,1270,1270,1270,0
20250205,184600,676767441,1270,1270,1270,1270,0
20250205,184500,676767441,1270,1270,1270,1270,0
20250205,184400,676767441,1270,1270,1270,1270,0
20250205,184300,676767441,1270,1270,1270,1270,0
20250205,184200,676767441,1270,1270,1270,1270,0
20250205,184100,676767441,1270,1270,1270,1270,0
20250205,184000,676767441,1270,1270,1270,1270,0
20250205,183900,676767441,1270,1270,1270,1270,0
20250205,183800,676767441,1270,1270,1270,1270,0
20250205,183700,676767441,1270,1270,1270,1270,0
20250205,183600,676767441,1270,1270,1270,1270,0
20250205,183500,676767441,1270,1270,1270,1270,0
20250205,183400,676767441,1270,1270,1270,1270,0
20250205,183300,676767441,1270,1270,1270,1270,0
20250205,183200,676767441,1270,1270,1270,1270,0
20250205,183100,676767441,1270,1270,1270,1270,6835
20250205,183000,676767441,1270,1270,1270,1270,0
20250205,182900,676767441,1270,1270,1270,1270,0
20250205,182800,676767441,1270,1270,1270,1270,0
20250205,182700,676767441,1270,1270,1270,1270,0
20250205,182600,676767441,1270,1270,1270,1270,0
20250205,182500,676767441,1270,1270,1270,1270,0
20250205,182400,676767441,1270,1270,1270,1270,0
20250205,182300,676767441,1270,1270,1270,1270,0
20250205,182200,676767441,1270,1270,1270,1270,0
20250205,182100,676767441,1270,1270,1270,1270,0
20250205,182000,676767441,1270,1270,1270,1270,0
20250205,181900,676767441,1270,1270,1270,1270,0
20250205,181800,676767441,1270,1270,1270,1270,0
20250205,181700,676767441,1270,1270,1270,1270,0
20250205,181600,676767441,1270,1270,1270,1270,0
20250205,181500,676767441,1270,1270,1270,1270,0
20250205,181400,676767441,1270,1270,1270,1270,0
20250205,181300,676767441,1270,1270,1270,1270,0
20250205,181200,676767441,1270,1270,1270,1270,0
20250205,181100,676767441,1270,1270,1270,1270,0
20250205,181000,676767441,1270,1270,1270,1270,0
20250205,180900,676767441,1270,1270,1270,1270,0
20250205,180800,676767441,1270,1270,1270,1270,0
20250205,180700,676767441,1270,1270,1270,1270,0
20250205,180600,676767441,1270,1270,1270,1270,0
20250205,180500,676767441,1270,1270,1270,1270,0
20250205,180400,676767441,1270,1270,1270,1270,0
20250205,180300,676767441,1270,1270,1270,1270,0
20250205,180200,676767441,1270,1270,1270,1270,0
20250205,180100,676767441,1270,1270,1270,1270,6835
20250205,180000,676767441,1270,1270,1270,1270,0
20250205,175900,676767441,1270,1270,1270,1270,0
20250205,175800,676767441,1270,1270,1270,1270,0
20250205,175700,676767441,1270,1270,1270,1270,0
20250205,175600,676767441,1270,1270,1270,1270,0
20250205,175500,676767441,1270,1270,1270,1270,0
20250205,175400,676767441,1270,1270,1270,1270,0
20250205,175300,676767441,1270,1270,1270,1270,0
20250205,175200,676767441,1270,1270,1270,1270,0
20250205,175100,676767441,1270,1270,1270,1270,0
20250205,175000,676767441,1270,1270,1270,1270,0
20250205,174900,676767441,1270,1270,1270,1270,0
20250205,174800,676767441,1270,1270,1270,1270,0
20250205,174700,676767441,1270,1270,1270,1270,0
20250205,174600,676767441,1270,1270,1270,1270,0
20250205,174500,676767441,1270,1270,1270,1270,0
20250205,174400,676767441,1270,1270,1270,1270,0
20250205,174300,676767441,1270,1270,1270,1270,0
20250205,174200,676767441,1270,1270,1270,1270,0
20250205,174100,676767441,1270,1270,1270,1270,0
20250205,174000,676767441,1270,1270,1270,1270,0
20250205,173900,676767441,1270,1270,1270,1270,0
20250205,173800,676767441,1270,1270,1270,1270,0
20250205,173700,676767441,1270,1270,1270,1270,0
20250205,173600,676767441,1270,1270,1270,1270,0
20250205,173500,676767441,1270,1270,1270,1270,0
20250205,173400,676767441,1270,1270,1270,1270,0
20250205,173300,676767441,1270,1270,1270,1270,0
20250205,173200,676767441,1270,1270,1270,1270,0
20250205,173100,676767441,1270,1270,1270,1270,6835
20250205,173000,676767441,1270,1270,1270,1270,0
20250205,172900,676767441,1270,1270,1270,1270,0
20250205,172800,676767441,1270,1270,1270,1270,0
20250205,172700,676767441,1270,1270,1270,1270,0
20250205,172600,676767441,1270,1270,1270,1270,0
20250205,172500,676767441,1270,1270,1270,1270,0
20250205,172400,676767441,1270,1270,1270,1270,0
20250205,172300,676767441,1270,1270,1270,1270,0
20250205,172200,676767441,1270,1270,1270,1270,0
20250205,172100,676767441,1270,1270,1270,1270,0
20250205,172000,676767441,1270,1270,1270,1270,0
20250205,171900,676767441,1270,1270,1270,1270,0
20250205,171800,676767441,1270,1270,1270,1270,0
20250205,171700,676767441,1270,1270,1270,1270,0
20250205,171600,676767441,1270,1270,1270,1270,0
20250205,171500,676767441,1270,1270,1270,1270,0
20250205,171400,676767441,1270,1270,1270,1270,0
20250205,171300,676767441,1270,1270,1270,1270,0
20250205,171200,676767441,1270,1270,1270,1270,0
20250205,171100,676767441,1270,1270,1270,1270,0
20250205,171000,676767441,1270,1270,1270,1270,0
20250205,170900,676767441,1270,1270,1270,1270,0
20250205,170800,676767441,1270,1270,1270,1270,0
20250205,170700,676767441,1270,1270,1270,1270,0
20250205,170600,676767441,1270,1270,1270,1270,0
20250205,170500,676767441,1270,1270,1270,1270,0
20250205,170400,676767441,1270,1270,1270,1270,0
20250205,170300,676767441,1270,1270,1270,1270,0
20250205,170200,676767441,1270,1270,1270,1270,0
20250205,170100,676767441,1270,1270,1270,1270,6835
20250205,170000,676767441,1270,1270,1270,1270,0
20250205,165900,676767441,1270,1270,1270,1270,0
20250205,165800,676767441,1270,1270,1270,1270,0
20250205,165700,676767441,1270,1270,1270,1270,0
20250205,165600,676767441,1270,1270,1270,1270,0
20250205,165500,676767441,1270,1270,1270,1270,0
20250205,165400,676767441,1270,1270,1270,1270,0
20250205,165300,676767441,1270,1270,1270,1270,0
20250205,165200,676767441,1270,1270,1270,1270,0
20250205,165100,676767441,1270,1270,1270,1270,0
20250205,165000,676767441,1270,1270,1270,1270,0
20250205,164900,676767441,1270,1270,1270,1270,0
20250205,164800,676767441,1270,1270,1270,1270,0
20250205,164700,676767441,1270,1270,1270,1270,0
20250205,164600,676767441,1270,1270,1270,1270,0
20250205,164500,676767441,1270,1270,1270,1270,0
20250205,164400,676767441,1270,1270,1270,1270,0
20250205,164300,676767441,1270,1270,1270,1270,0
20250205,164200,676767441,1270,1270,1270,1270,0
20250205,164100,676767441,1270,1270,1270,1270,0
20250205,164000,676767441,1270,1270,1270,1270,0
20250205,163900,676767441,1270,1270,1270,1270,0
20250205,163800,676767441,1270,1270,1270,1270,0
20250205,163700,676767441,1270,1270,1270,1270,0
20250205,163600,676767441,1270,1270,1270,1270,0
20250205,163500,676767441,1270,1270,1270,1270,0
20250205,163400,676767441,1270,1270,1270,1270,0
20250205,163300,676767441,1270,1270,1270,1270,0
20250205,163200,676767441,1270,1270,1270,1270,0
20250205,163100,676767441,1270,1270,1270,1270,6835
20250205,163000,676767441,1270,1270,1270,1270,0
20250205,162900,676767441,1270,1270,1270,1270,0
20250205,162800,676767441,1270,1270,1270,1270,0
20250205,162700,676767441,1270,1270,1270,1270,0
20250205,162600,676767441,1270,1270,1270,1270,0
20250205,162500,676767441,1270,1270,1270,1270,0
20250205,162400,676767441,1270,1270,1270,1270,0
20250205,162300,676767441,1270,1270,1270,1270,0
20250205,162200,676767441,1270,1270,1270,1270,0
20250205,162100,676767441,1270,1270,1270,1270,0
20250205,162000,676767441,1270,1270,1270,1270,0
20250205,161900,676767441,1270,1270,1270,1270,0
20250205,161800,676767441,1270,1270,1270,1270,0
20250205,161700,676767441,1270,1270,1270,1270,0
20250205,161600,676767441,1270,1270,1270,1270,0
20250205,161500,676767441,1270,1270,1270,1270,0
20250205,161400,676767441,1270,1270,1270,1270,0
20250205,161300,676767441,1270,1270,1270,1270,0
20250205,161200,676767441,1270,1270,1270,1270,0
20250205,161100,676767441,1270,1270,1270,1270,0
20250205,161000,676767441,1270,1270,1270,1270,0
20250205,160900,676767441,1270,1270,1270,1270,0
20250205,160800,676767441,1270,1270,1270,1270,0
20250205,160700,676767441,1270,1270,1270,1270,0
20250205,160600,676767441,1270,1270,1270,1270,0
20250205,160500,676767441,1270,1270,1270,1270,0
20250205,160400,676767441,1270,1270,1270,1270,0
20250205,160300,676767441,1270,1270,1270,1270,0
20250205,160200,676767441,1270,1270,1270,1270,0
20250205,160100,676767441,1270,1270,1270,1270,6835
20250205,160000,676767441,1270,1270,1270,1270,0
20250205,155900,676767441,1270,1270,1270,1270,0
20250205,155800,676767441,1270,1270,1270,1270,0
20250205,155700,676767441,1270,1270,1270,1270,0
20250205,155600,676767441,1270,1270,1270,1270,0
20250205,155500,676767441,1270,1270,1270,1270,0
20250205,155400,676767441,1270,1270,1270,1270,0
20250205,155300,676767441,1270,1270,1270,1270,0
20250205,155200,676767441,1270,1270,1270,1270,0
20250205,155100,676767441,1270,1270,1270,1270,0
20250205,155000,676767441,1270,1270,1270,1270,0
20250205,154900,676767441,1270,1270,1270,1270,0
20250205,154800,676767441,1270,1270,1270,1270,0
20250205,154700,676767441,1270,1270,1270,1270,0
20250205,154600,676767441,1270,1270,1270,1270,0
20250205,154500,676767441,1270,1270,1270,1270,0
20250205,154400,676767441,1270,1270,1270,1270,0
20250205,154300,676767441,1270,1270,1270,1270,0
20250205,154200,676767441,1270,1270,1270,1270,0
20250205,154100,676767441,1270,1270,1270,1270,0
20250205,154000,676767441,1270,1270,1270,1270,0
20250205,153900,676767441,1270,1270,1270,1270,0
20250205,153800,676767441,1270,1270,1270,1270,0
20250205,153700,676767441,1270,1270,1270,1270,0
20250205,153600,676767441,1270,1270,1270,1270,0
20250205,153500,676767441,1270,1270,1270,1270,0
20250205,153400,676767441,1270,1270,1270,1270,0
20250205,153300,676767441,1270,1270,1270,1270,0
20250205,153200,676767441,1270,1270,1270,1270,0
20250205,153100,676767441,1270,1270,1270,1270,6835
20250205,153000,676767441,1270,1270,1270,1270,6835
20250205,152900,668086991,1270,1270,1270,1270,0
20250205,152800,668086991,1270,1270,1270,1270,0
20250205,152700,668086991,1270,1270,1270,1270,0
20250205,152600,668086991,1270,1270,1270,1270,0
20250205,152500,668086991,1270,1270,1270,1270,0
20250205,152400,668086991,1270,1270,1270,1270,0
20250205,152300,668086991,1270,1270,1270,1270,0
20250205,152200,668086991,1270,1270,1270,1270,0
20250205,152100,668086991,1270,1270,1270,1270,0
20250205,152000,668086991,1270,1270,1270,1270,0
20250205,151900,668086991,1270,1268,1270,1265,6159
20250205,151800,660289973,1268,1267,1268,1267,948
20250205,151700,659088065,1267,1268,1268,1267,143
20250205,151600,658906883,1268,1267,1268,1267,824
20250205,151500,657862052,1267,1267,1267,1266,4017
20250205,151400,652772799,1266,1265,1266,1265,781
20250205,151300,651784343,1265,1265,1265,1265,592
20250205,151200,651035463,1265,1265,1265,1265,1248
20250205,151100,649456743,1265,1266,1266,1265,1100
20250205,151000,648064243,1266,1266,1266,1266,71
20250205,150900,647974357,1265,1266,1266,1265,111
20250205,150800,647833932,1265,1264,1265,1264,2
20250205,150700,647831403,1263,1263,1263,1263,0
20250205,150600,647831403,1263,1266,1266,1263,515
20250205,150500,647180928,1263,1266,1266,1263,28
20250205,150400,647145483,1263,1265,1265,1263,830
20250205,150300,646096993,1267,1267,1267,1263,220
20250205,150200,645818853,1267,1263,1267,1263,138
20250205,150100,645644555,1263,1263,1263,1263,150
20250205,150000,645455105,1266,1266,1266,1266,400
20250205,145900,644948705,1267,1267,1267,1267,15
20250205,145800,644929700,1267,1263,1267,1263,271
20250205,145700,644587423,1267,1267,1267,1267,0
20250205,145600,644587423,1267,1267,1267,1263,2002
20250205,145500,642058889,1265,1265,1265,1265,30
20250205,145400,642020939,1267,1262,1267,1262,2
20250205,145300,642018410,1266,1265,1266,1265,3384
20250205,145200,637736567,1262,1262,1263,1262,437
20250205,145100,637185063,1263,1263,1263,1263,1
20250205,145000,637183800,1264,1264,1264,1264,442
20250205,144900,636625112,1265,1265,1265,1265,2501
20250205,144800,633461347,1265,1262,1265,1262,485
20250205,144700,632849274,1262,1259,1262,1259,3626
20250205,144600,628278973,1259,1258,1259,1258,1001
20250205,144500,627019714,1257,1259,1259,1257,2464
20250205,144400,623920792,1259,1259,1259,1259,1
20250205,144300,623919533,1257,1257,1257,1257,111
20250205,144200,623780006,1257,1257,1257,1257,0
20250205,144100,623780006,1257,1257,1257,1257,4676
20250205,144000,617902274,1260,1258,1260,1258,6711
20250205,143900,609459834,1259,1259,1259,1258,3932
20250205,143800,604509447,1260,1260,1260,1260,1201
20250205,143700,602996187,1260,1260,1260,1260,230
20250205,143600,602706387,1260,1260,1260,1260,6
20250205,143500,602698827,1260,1260,1260,1260,11
20250205,143400,602684967,1259,1259,1259,1259,0
20250205,143300,602684967,1259,1261,1261,1259,5001
20250205,143200,596384155,1261,1261,1261,1261,1
20250205,143100,596382894,1261,1261,1261,1261,0
20250205,143000,596382894,1261,1261,1261,1261,454
20250205,142900,595810400,1261,1262,1262,1261,4174
20250205,142800,590543863,1260,1260,1260,1260,0
20250205,142700,590543863,1260,1261,1261,1260,141
20250205,142600,590366124,1261,1261,1261,1261,79
20250205,142500,590266505,1261,1261,1261,1261,26
20250205,142400,590233719,1261,1261,1261,1261,1
20250205,142300,590232458,1260,1260,1260,1260,1
20250205,142200,590231198,1261,1261,1261,1261,2012
20250205,142100,587694066,1260,1261,1261,1260,3426
20250205,142000,583377296,1261,1261,1261,1260,5
20250205,141900,583370992,1261,1260,1261,1260,2
20250205,141800,583368471,1260,1260,1260,1260,1
20250205,141700,583367211,1260,1261,1261,1260,2
20250205,141600,583364690,1260,1260,1260,1260,1735
20250205,141500,581178590,1260,1260,1260,1260,0
20250205,141400,581178590,1260,1260,1260,1260,0
20250205,141300,581178590,1260,1260,1260,1260,280
20250205,141200,580825790,1259,1260,1260,1259,2004
20250205,141100,578302750,1260,1260,1260,1260,3178
20250205,141000,574298470,1260,1260,1260,1260,150
20250205,140900,574109470,1262,1262,1262,1262,210
20250205,140800,573844450,1262,1260,1262,1260,2
20250205,140700,573841928,1260,1261,1261,1259,12500
20250205,140600,558091175,1262,1262,1262,1262,483
20250205,140500,557481629,1261,1261,1261,1261,1
20250205,140400,557480368,1262,1262,1262,1262,1
20250205,140300,557479106,1261,1261,1261,1261,101
20250205,140200,557351745,1261,1261,1261,1261,1000
20250205,140100,556090745,1261,1261,1261,1261,0
20250205,140000,556090745,1261,1262,1262,1261,301
20250205,135900,555711183,1262,1262,1262,1262,40
20250205,135800,555660703,1262,1262,1262,1262,201
20250205,135700,555407041,1262,1261,1262,1261,2010
20250205,135600,552870431,1262,1264,1266,1262,9265
20250205,135500,541174769,1265,1265,1265,1265,151
20250205,135400,540983754,1266,1266,1266,1266,730
20250205,135300,540059574,1266,1266,1266,1266,268
20250205,135200,539720286,1266,1266,1266,1266,3
20250205,135100,539716488,1266,1266,1266,1266,101
20250205,135000,539588622,1266,1266,1266,1266,655
20250205,134900,538759392,1266,1266,1266,1266,100
20250205,134800,538632792,1265,1265,1265,1265,4321
20250205,134700,533166727,1265,1265,1265,1265,42
20250205,134600,533113597,1264,1265,1265,1264,214
20250205,134500,532842956,1265,1265,1265,1265,1
20250205,134400,532841691,1265,1265,1265,1265,0
20250205,134300,532841691,1265,1265,1265,1265,0
20250205,134200,532841691,1265,1265,1265,1265,0
20250205,134100,532841691,1265,1265,1265,1264,823
20250205,134000,531800629,1266,1266,1266,1266,0
20250205,133900,531800629,1266,1266,1266,1266,0
20250205,133800,531800629,1266,1266,1266,1266,160
20250205,133700,531598069,1266,1266,1266,1266,0
20250205,133600,531598069,1266,1266,1266,1266,0
20250205,133500,531598069,1266,1266,1266,1266,0
20250205,133400,531598069,1266,1266,1266,1266,100
20250205,133300,531471469,1266,1265,1266,1265,1001
20250205,133200,530204303,1266,1266,1266,1266,3
20250205,133100,530200505,1266,1266,1266,1266,189
20250205,133000,529961231,1266,1266,1266,1266,50
20250205,132900,529897931,1267,1267,1267,1267,0
20250205,132800,529897931,1267,1267,1267,1267,0
20250205,132700,529897931,1267,1267,1267,1267,0
20250205,132600,529897931,1267,1267,1267,1267,15
20250205,132500,529878926,1267,1267,1267,1267,2000
20250205,132400,527344926,1267,1267,1267,1267,0
20250205,132300,527344926,1267,1267,1267,1267,0
20250205,132200,527344926,1267,1267,1267,1267,0
20250205,132100,527344926,1267,1262,1267,1261,10009
20250205,132000,514723471,1262,1262,1262,1262,7000
20250205,131900,505889471,1262,1262,1262,1262,0
20250205,131800,505889471,1262,1267,1267,1261,11259
20250205,131700,491687558,1267,1267,1267,1267,5
20250205,131600,491681223,1267,1267,1267,1267,0
20250205,131500,491681223,1267,1267,1267,1267,8
20250205,131400,491671087,1263,1263,1263,1263,0
20250205,131300,491671087,1263,1263,1263,1263,0
20250205,131200,491671087,1263,1263,1263,1263,0
20250205,131100,491671087,1263,1263,1263,1263,0
20250205,131000,491671087,1263,1263,1263,1263,83
20250205,130900,491566258,1263,1263,1263,1263,0
20250205,130800,491566258,1263,1263,1263,1263,2011
20250205,130700,489026365,1267,1267,1267,1267,0
20250205,130600,489026365,1267,1267,1267,1267,0
20250205,130500,489026365,1267,1267,1267,1267,1008
20250205,130400,487749229,1267,1267,1267,1267,0
20250205,130300,487749229,1267,1264,1267,1263,2388
20250205,130200,484732171,1267,1267,1267,1267,2
20250205,130100,484729637,1263,1263,1263,1263,0
20250205,130000,484729637,1263,1263,1263,1263,0
20250205,125900,484729637,1263,1263,1263,1263,0
20250205,125800,484729637,1263,1263,1263,1263,30
20250205,125700,484691747,1263,1263,1263,1263,100
20250205,125600,484565447,1262,1262,1262,1262,0
20250205,125500,484565447,1262,1262,1262,1262,0
20250205,125400,484565447,1262,1262,1262,1262,0
20250205,125300,484565447,1262,1262,1262,1262,800
20250205,125200,483555847,1262,1262,1262,1262,178
20250205,125100,483331211,1262,1262,1262,1262,0
20250205,125000,483331211,1262,1263,1263,1262,1129
20250205,124900,481905665,1263,1263,1263,1263,20
20250205,124800,481880405,1263,1263,1263,1263,40
20250205,124700,481829885,1263,1263,1263,1263,10
20250205,124600,481817255,1263,1263,1263,1263,0
20250205,124500,481817255,1263,1263,1263,1263,6
20250205,124400,481809677,1263,1263,1263,1263,200
20250205,124300,481557077,1262,1262,1262,1262,0
20250205,124200,481557077,1262,1262,1262,1262,0
20250205,124100,481557077,1262,1263,1263,1262,99
20250205,124000,481432138,1262,1262,1262,1262,0
20250205,123900,481432138,1262,1263,1263,1262,767
20250205,123800,480464134,1262,1265,1265,1262,774
20250205,123700,479486437,1265,1265,1265,1265,696
20250205,123600,478605997,1265,1265,1265,1265,0
20250205,123500,478605997,1265,1265,1265,1265,0
20250205,123400,478605997,1265,1265,1265,1265,0
20250205,123300,478605997,1265,1265,1265,1265,0
20250205,123200,478605997,1265,1265,1265,1265,0
20250205,123100,478605997,1265,1265,1265,1265,0
20250205,123000,478605997,1265,1265,1265,1265,0
20250205,122900,478605997,1265,1265,1265,1265,0
20250205,122800,478605997,1265,1265,1265,1265,0
20250205,122700,478605997,1265,1265,1265,1265,0
20250205,122600,478605997,1265,1265,1265,1265,0
20250205,122500,478605997,1265,1265,1265,1265,1134
20250205,122400,477171487,1265,1265,1265,1265,143
20250205,122300,476990592,1265,1265,1265,1265,0
20250205,122200,476990592,1265,1265,1265,1265,10
20250205,122100,476977942,1263,1263,1263,1263,360
20250205,122000,476523262,1265,1265,1265,1265,360
20250205,121900,476067862,1268,1268,1268,1268,0
20250205,121800,476067862,1268,1268,1268,1268,0
20250205,121700,476067862,1268,1268,1268,1268,1
20250205,121600,476066594,1262,1268,1268,1262,2590
20250205,121500,472785482,1268,1268,1268,1268,1
20250205,121400,472784214,1263,1267,1267,1263,1500
20250205,121300,470885314,1267,1267,1267,1267,2003
20250205,121200,468347513,1267,1267,1267,1267,7
20250205,121100,468338644,1267,1267,1267,1267,0
20250205,121000,468338644,1267,1266,1267,1266,35
20250205,120900,468294304,1265,1265,1265,1265,0
20250205,120800,468294304,1265,1265,1265,1265,0
20250205,120700,468294304,1265,1268,1268,1265,101
20250205,120600,468166536,1265,1268,1268,1265,1058
20250205,120500,466825778,1268,1268,1268,1268,3415
20250205,120400,462495558,1268,1268,1268,1268,0
20250205,120300,462495558,1268,1264,1268,1264,301
20250205,120200,462113894,1264,1264,1264,1264,49
20250205,120100,462051958,1266,1266,1266,1266,0
20250205,120000,462051958,1266,1268,1268,1266,10
20250205,115900,462039296,1263,1264,1264,1263,6537
20250205,115800,453776561,1265,1265,1265,1265,505
20250205,115700,453137736,1265,1265,1265,1265,119
20250205,115600,452987201,1268,1268,1268,1264,3362
20250205,115500,448727354,1265,1265,1265,1265,0
20250205,115400,448727354,1265,1265,1265,1265,0
20250205,115300,448727354,1265,1265,1265,1265,0
20250205,115200,448727354,1265,1265,1265,1265,0
20250205,115100,448727354,1265,1268,1268,1265,920
20250205,115000,447561456,1268,1268,1268,1268,1
20250205,114900,447560188,1268,1272,1272,1268,1844
20250205,114800,445219640,1278,1278,1278,1278,1
20250205,114700,445218362,1272,1272,1272,1272,700
20250205,114600,444327962,1277,1277,1277,1277,0
20250205,114500,444327962,1277,1273,1277,1273,5197
20250205,114400,437692181,1278,1278,1278,1278,10000
20250205,114300,424912181,1273,1276,1276,1273,3259
20250205,114200,420757646,1272,1272,1272,1272,0
20250205,114100,420757646,1272,1272,1272,1272,401
20250205,114000,420247574,1271,1270,1271,1270,2009
20250205,113900,417695934,1268,1268,1268,1268,0
20250205,113800,417695934,1268,1268,1268,1268,1130
20250205,113700,416263094,1268,1268,1268,1268,739
20250205,113600,415326042,1266,1266,1266,1266,0
20250205,113500,415326042,1266,1268,1268,1266,369
20250205,113400,414858878,1268,1268,1268,1268,0
20250205,113300,414858878,1268,1268,1268,1268,5
20250205,113200,414852538,1268,1268,1268,1268,61
20250205,113100,414775190,1268,1269,1269,1268,1219
20250205,113000,413229248,1269,1269,1269,1269,0
20250205,112900,413229248,1269,1268,1269,1268,280
20250205,112800,412873956,1268,1268,1268,1268,20
20250205,112700,412848596,1268,1268,1268,1261,2649
20250205,112600,409503122,1269,1269,1269,1269,326
20250205,112500,409089428,1269,1269,1269,1269,201
20250205,112400,408834359,1270,1269,1270,1265,2192
20250205,112300,406053474,1269,1269,1269,1269,10
20250205,112200,406040784,1269,1269,1269,1269,0
20250205,112100,406040784,1269,1269,1269,1269,200
20250205,112000,405786984,1269,1269,1269,1269,1
20250205,111900,405785715,1263,1261,1263,1261,3832
20250205,111800,400946198,1260,1260,1260,1260,0
20250205,111700,400946198,1260,1260,1260,1260,0
20250205,111600,400946198,1260,1260,1260,1260,231
20250205,111500,400655138,1262,1262,1262,1262,1
20250205,111400,400653876,1263,1263,1263,1263,0
20250205,111300,400653876,1263,1263,1263,1263,0
20250205,111200,400653876,1263,1263,1263,1260,8433
20250205,111100,390025108,1261,1261,1261,1261,0
20250205,111000,390025108,1261,1261,1261,1261,368
20250205,110900,389561060,1261,1262,1262,1261,500
20250205,110800,388930398,1263,1263,1263,1263,11
20250205,110700,388916505,1260,1261,1261,1260,1000
20250205,110600,387655612,1261,1261,1261,1261,0
20250205,110500,387655612,1261,1261,1261,1261,324
20250205,110400,387247048,1262,1262,1262,1260,6167
20250205,110300,379469459,1263,1263,1263,1263,20
20250205,110200,379444199,1263,1263,1263,1263,20
20250205,110100,379418939,1263,1262,1263,1262,346
20250205,110000,378982277,1262,1262,1262,1262,20
20250205,105900,378957037,1261,1261,1261,1261,0
20250205,105800,378957037,1261,1262,1262,1261,328
20250205,105700,378543427,1262,1262,1262,1262,10
20250205,105600,378530807,1263,1260,1263,1260,16
20250205,105500,378510644,1260,1261,1261,1260,5761
20250205,105400,371248966,1262,1262,1262,1262,500
20250205,105300,370617966,1262,1262,1262,1262,2220
20250205,105200,367816326,1263,1263,1263,1263,1450
20250205,105100,365984976,1263,1263,1263,1263,75
20250205,105000,365890251,1263,1262,1263,1262,30
20250205,104900,365852381,1260,1260,1260,1260,0
20250205,104800,365852381,1260,1261,1261,1260,1557
20250205,104700,363890404,1261,1261,1261,1261,301
20250205,104600,363510843,1263,1262,1263,1262,751
20250205,104500,362562920,1262,1262,1262,1262,450
20250205,104400,361995020,1261,1262,1262,1261,560
20250205,104300,361288305,1263,1263,1263,1263,0
20250205,104200,361288305,1263,1263,1263,1263,4
20250205,104100,361283253,1260,1260,1260,1260,0
20250205,104000,361283253,1260,1260,1260,1260,2000
20250205,103900,358763253,1260,1260,1261,1260,2252
20250205,103800,355924720,1260,1260,1260,1260,0
20250205,103700,355924720,1260,1262,1262,1260,216
20250205,103600,355652518,1262,1261,1263,1260,4833
20250205,103500,349559552,1261,1262,1263,1260,6692
20250205,103400,341116134,1260,1262,1262,1260,2600
20250205,103300,337839730,1262,1264,1264,1261,7636
20250205,103200,328203432,1264,1269,1269,1264,18
20250205,103100,328180675,1264,1266,1271,1264,780
20250205,103000,327193669,1266,1266,1266,1266,500
20250205,102900,326560669,1273,1270,1273,1270,1024
20250205,102800,325257231,1272,1270,1272,1269,312
20250205,102700,324860833,1276,1276,1276,1276,0
20250205,102600,324860833,1276,1276,1276,1276,101
20250205,102500,324731957,1264,1273,1275,1264,4989
20250205,102400,318380090,1273,1271,1279,1271,6600
20250205,102300,309979807,1263,1263,1263,1263,232
20250205,102200,309686791,1261,1261,1261,1261,0
20250205,102100,309686791,1261,1261,1261,1261,0
20250205,102000,309686791,1261,1266,1266,1261,2000
20250205,101900,307160911,1275,1275,1275,1275,300
20250205,101800,306778411,1276,1276,1276,1276,50
20250205,101700,306714611,1278,1270,1278,1263,3701
20250205,101600,302036867,1270,1270,1270,1270,0
20250205,101500,302036867,1270,1272,1272,1270,60
20250205,101400,301960647,1272,1272,1272,1272,15
20250205,101300,301941567,1272,1272,1272,1272,387
20250205,101200,301449303,1280,1270,1280,1270,1881
20250205,101100,299054202,1270,1267,1270,1267,2570
20250205,101000,295794519,1267,1268,1268,1267,97
20250205,100900,295671619,1268,1268,1268,1268,8
20250205,100800,295661475,1268,1268,1268,1264,4404
20250205,100700,290080155,1264,1264,1264,1264,1
20250205,100600,290078891,1265,1262,1265,1260,5954
20250205,100500,282564914,1262,1264,1264,1260,6826
20250205,100400,273958099,1264,1265,1265,1262,2098
20250205,100300,271306195,1266,1267,1270,1266,117
20250205,100200,271158032,1271,1265,1271,1265,66
20250205,100100,271074506,1265,1268,1268,1265,509
20250205,100000,270430618,1265,1272,1272,1265,18006
20250205,095900,247558422,1272,1276,1276,1272,3720
20250205,095800,242825098,1278,1278,1278,1278,0
20250205,095700,242825098,1278,1278,1278,1278,2
20250205,095600,242822542,1278,1278,1278,1278,2
20250205,095500,242819986,1278,1273,1278,1273,1403
20250205,095400,241033952,1276,1276,1276,1276,500
20250205,095300,240395952,1278,1278,1278,1278,8
20250205,095200,240385728,1278,1278,1278,1278,12
20250205,095100,240370392,1278,1273,1278,1271,4888
20250205,095000,234139300,1277,1276,1279,1273,4738
20250205,094900,228099470,1276,1290,1290,1276,27895
20250205,094800,192364524,1290,1290,1290,1290,51
20250205,094700,192298734,1284,1285,1285,1284,1726
20250205,094600,190082288,1291,1285,1291,1285,2303
20250205,094500,187122915,1285,1286,1286,1285,1794
20250205,094400,184816115,1285,1289,1296,1285,6629
20250205,094300,176286769,1297,1297,1297,1297,0
20250205,094200,176286769,1297,1297,1297,1297,101
20250205,094100,176155772,1297,1292,1297,1288,7122
20250205,094000,166972498,1292,1292,1292,1292,1200
20250205,093900,165422098,1292,1298,1298,1292,3571
20250205,093800,160801340,1298,1298,1298,1298,5
20250205,093700,160794850,1298,1292,1299,1291,6181
20250205,093600,152807033,1292,1293,1294,1291,4375
20250205,093500,147158065,1293,1293,1293,1293,1720
20250205,093400,144934105,1294,1292,1294,1291,561
20250205,093300,144209331,1294,1293,1294,1292,1643
20250205,093200,142085343,1295,1298,1298,1294,316
20250205,093100,141676422,1298,1293,1300,1291,3136
20250205,093000,137623957,1302,1302,1302,1302,2
20250205,092900,137621353,1303,1303,1303,1303,1
20250205,092800,137620050,1303,1299,1303,1294,3433
20250205,092700,133174739,1298,1297,1298,1297,729
20250205,092600,132228521,1298,1291,1298,1291,2
20250205,092500,132225932,1291,1298,1298,1291,401
20250205,092400,131708234,1298,1290,1298,1290,3971
20250205,092300,126585636,1291,1294,1306,1290,23438
20250205,092200,96316461,1294,1298,1299,1294,2080
20250205,092100,93617752,1299,1300,1300,1293,7949
20250205,092000,83312559,1306,1302,1306,1300,401
20250205,091900,82791230,1306,1306,1306,1306,3
20250205,091800,82787312,1307,1303,1307,1303,87
20250205,091700,82673607,1307,1300,1307,1300,618
20250205,091600,81870200,1308,1305,1308,1299,5082
20250205,091500,75256062,1309,1306,1310,1306,290
20250205,091400,74877303,1306,1307,1307,1301,6562
20250205,091300,66325269,1311,1308,1311,1306,3710
20250205,091200,61476367,1317,1307,1318,1307,1011
20250205,091100,60154879,1308,1311,1311,1308,1943
20250205,091000,57609823,1312,1313,1313,1312,1834
20250205,090900,55203595,1312,1313,1313,1312,1654
20250205,090800,53032893,1313,1314,1314,1306,5413
20250205,090700,45930964,1314,1314,1314,1314,1289
20250205,090600,44237218,1314,1310,1320,1310,4487
20250205,090500,38357797,1310,1293,1310,1289,20875
20250205,090400,11333894,1293,1300,1300,1293,604
20250205,090300,10550320,1300,1293,1300,1293,1775
20250205,090200,8247776,1301,1303,1303,1295,1543
20250205,090100,6242968,1304,1304,1304,1304,4
20250205,090000,6237752,1294,1305,1305,1294,4709