stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190200,699243875,1190,1190,1190,1190,10957
20250210,190100,699243875,1190,1190,1190,1190,0
20250210,190000,699243875,1190,1190,1190,1190,0
20250210,185900,699243875,1190,1190,1190,1190,0
20250210,185800,699243875,1190,1190,1190,1190,0
20250210,185700,699243875,1190,1190,1190,1190,0
20250210,185600,699243875,1190,1190,1190,1190,0
20250210,185500,699243875,1190,1190,1190,1190,0
20250210,185400,699243875,1190,1190,1190,1190,0
20250210,185300,699243875,1190,1190,1190,1190,0
20250210,185200,699243875,1190,1190,1190,1190,0
20250210,185100,699243875,1190,1190,1190,1190,0
20250210,185000,699243875,1190,1190,1190,1190,0
20250210,184900,699243875,1190,1190,1190,1190,0
20250210,184800,699243875,1190,1190,1190,1190,0
20250210,184700,699243875,1190,1190,1190,1190,0
20250210,184600,699243875,1190,1190,1190,1190,0
20250210,184500,699243875,1190,1190,1190,1190,0
20250210,184400,699243875,1190,1190,1190,1190,0
20250210,184300,699243875,1190,1190,1190,1190,0
20250210,184200,699243875,1190,1190,1190,1190,0
20250210,184100,699243875,1190,1190,1190,1190,0
20250210,184000,699243875,1190,1190,1190,1190,0
20250210,183900,699243875,1190,1190,1190,1190,0
20250210,183800,699243875,1190,1190,1190,1190,0
20250210,183700,699243875,1190,1190,1190,1190,0
20250210,183600,699243875,1190,1190,1190,1190,0
20250210,183500,699243875,1190,1190,1190,1190,0
20250210,183400,699243875,1190,1190,1190,1190,0
20250210,183300,699243875,1190,1190,1190,1190,0
20250210,183200,699243875,1190,1190,1190,1190,10957
20250210,183100,699243875,1190,1190,1190,1190,0
20250210,183000,699243875,1190,1190,1190,1190,0
20250210,182900,699243875,1190,1190,1190,1190,0
20250210,182800,699243875,1190,1190,1190,1190,0
20250210,182700,699243875,1190,1190,1190,1190,0
20250210,182600,699243875,1190,1190,1190,1190,0
20250210,182500,699243875,1190,1190,1190,1190,0
20250210,182400,699243875,1190,1190,1190,1190,0
20250210,182300,699243875,1190,1190,1190,1190,0
20250210,182200,699243875,1190,1190,1190,1190,0
20250210,182100,699243875,1190,1190,1190,1190,0
20250210,182000,699243875,1190,1190,1190,1190,0
20250210,181900,699243875,1190,1190,1190,1190,0
20250210,181800,699243875,1190,1190,1190,1190,0
20250210,181700,699243875,1190,1190,1190,1190,0
20250210,181600,699243875,1190,1190,1190,1190,0
20250210,181500,699243875,1190,1190,1190,1190,0
20250210,181400,699243875,1190,1190,1190,1190,0
20250210,181300,699243875,1190,1190,1190,1190,0
20250210,181200,699243875,1190,1190,1190,1190,0
20250210,181100,699243875,1190,1190,1190,1190,0
20250210,181000,699243875,1190,1190,1190,1190,0
20250210,180900,699243875,1190,1190,1190,1190,0
20250210,180800,699243875,1190,1190,1190,1190,0
20250210,180700,699243875,1190,1190,1190,1190,0
20250210,180600,699243875,1190,1190,1190,1190,0
20250210,180500,699243875,1190,1190,1190,1190,0
20250210,180400,699243875,1190,1190,1190,1190,0
20250210,180300,699243875,1190,1190,1190,1190,0
20250210,180200,699243875,1190,1190,1190,1190,10957
20250210,180100,699243875,1190,1190,1190,1190,0
20250210,180000,699243875,1190,1190,1190,1190,0
20250210,175900,699243875,1190,1190,1190,1190,0
20250210,175800,699243875,1190,1190,1190,1190,0
20250210,175700,699243875,1190,1190,1190,1190,0
20250210,175600,699243875,1190,1190,1190,1190,0
20250210,175500,699243875,1190,1190,1190,1190,0
20250210,175400,699243875,1190,1190,1190,1190,0
20250210,175300,699243875,1190,1190,1190,1190,0
20250210,175200,699243875,1190,1190,1190,1190,0
20250210,175100,699243875,1190,1190,1190,1190,0
20250210,175000,699243875,1190,1190,1190,1190,0
20250210,174900,699243875,1190,1190,1190,1190,0
20250210,174800,699243875,1190,1190,1190,1190,0
20250210,174700,699243875,1190,1190,1190,1190,0
20250210,174600,699243875,1190,1190,1190,1190,0
20250210,174500,699243875,1190,1190,1190,1190,0
20250210,174400,699243875,1190,1190,1190,1190,0
20250210,174300,699243875,1190,1190,1190,1190,0
20250210,174200,699243875,1190,1190,1190,1190,0
20250210,174100,699243875,1190,1190,1190,1190,0
20250210,174000,699243875,1190,1190,1190,1190,0
20250210,173900,699243875,1190,1190,1190,1190,0
20250210,173800,699243875,1190,1190,1190,1190,0
20250210,173700,699243875,1190,1190,1190,1190,0
20250210,173600,699243875,1190,1190,1190,1190,0
20250210,173500,699243875,1190,1190,1190,1190,0
20250210,173400,699243875,1190,1190,1190,1190,0
20250210,173300,699243875,1190,1190,1190,1190,0
20250210,173200,699243875,1190,1190,1190,1190,10957
20250210,173100,699243875,1190,1190,1190,1190,0
20250210,173000,699243875,1190,1190,1190,1190,0
20250210,172900,699243875,1190,1190,1190,1190,0
20250210,172800,699243875,1190,1190,1190,1190,0
20250210,172700,699243875,1190,1190,1190,1190,0
20250210,172600,699243875,1190,1190,1190,1190,0
20250210,172500,699243875,1190,1190,1190,1190,0
20250210,172400,699243875,1190,1190,1190,1190,0
20250210,172300,699243875,1190,1190,1190,1190,0
20250210,172200,699243875,1190,1190,1190,1190,0
20250210,172100,699243875,1190,1190,1190,1190,0
20250210,172000,699243875,1190,1190,1190,1190,0
20250210,171900,699243875,1190,1190,1190,1190,0
20250210,171800,699243875,1190,1190,1190,1190,0
20250210,171700,699243875,1190,1190,1190,1190,0
20250210,171600,699243875,1190,1190,1190,1190,0
20250210,171500,699243875,1190,1190,1190,1190,0
20250210,171400,699243875,1190,1190,1190,1190,0
20250210,171300,699243875,1190,1190,1190,1190,0
20250210,171200,699243875,1190,1190,1190,1190,0
20250210,171100,699243875,1190,1190,1190,1190,0
20250210,171000,699243875,1190,1190,1190,1190,0
20250210,170900,699243875,1190,1190,1190,1190,0
20250210,170800,699243875,1190,1190,1190,1190,0
20250210,170700,699243875,1190,1190,1190,1190,0
20250210,170600,699243875,1190,1190,1190,1190,0
20250210,170500,699243875,1190,1190,1190,1190,0
20250210,170400,699243875,1190,1190,1190,1190,0
20250210,170300,699243875,1190,1190,1190,1190,0
20250210,170200,699243875,1190,1190,1190,1190,10957
20250210,170100,699243875,1190,1190,1190,1190,0
20250210,170000,699243875,1190,1190,1190,1190,0
20250210,165900,699243875,1190,1190,1190,1190,0
20250210,165800,699243875,1190,1190,1190,1190,0
20250210,165700,699243875,1190,1190,1190,1190,0
20250210,165600,699243875,1190,1190,1190,1190,0
20250210,165500,699243875,1190,1190,1190,1190,0
20250210,165400,699243875,1190,1190,1190,1190,0
20250210,165300,699243875,1190,1190,1190,1190,0
20250210,165200,699243875,1190,1190,1190,1190,0
20250210,165100,699243875,1190,1190,1190,1190,0
20250210,165000,699243875,1190,1190,1190,1190,0
20250210,164900,699243875,1190,1190,1190,1190,0
20250210,164800,699243875,1190,1190,1190,1190,0
20250210,164700,699243875,1190,1190,1190,1190,0
20250210,164600,699243875,1190,1190,1190,1190,0
20250210,164500,699243875,1190,1190,1190,1190,0
20250210,164400,699243875,1190,1190,1190,1190,0
20250210,164300,699243875,1190,1190,1190,1190,0
20250210,164200,699243875,1190,1190,1190,1190,0
20250210,164100,699243875,1190,1190,1190,1190,0
20250210,164000,699243875,1190,1190,1190,1190,0
20250210,163900,699243875,1190,1190,1190,1190,0
20250210,163800,699243875,1190,1190,1190,1190,0
20250210,163700,699243875,1190,1190,1190,1190,0
20250210,163600,699243875,1190,1190,1190,1190,0
20250210,163500,699243875,1190,1190,1190,1190,0
20250210,163400,699243875,1190,1190,1190,1190,0
20250210,163300,699243875,1190,1190,1190,1190,0
20250210,163200,699243875,1190,1190,1190,1190,10957
20250210,163100,699243875,1190,1190,1190,1190,0
20250210,163000,699243875,1190,1190,1190,1190,0
20250210,162900,699243875,1190,1190,1190,1190,0
20250210,162800,699243875,1190,1190,1190,1190,0
20250210,162700,699243875,1190,1190,1190,1190,0
20250210,162600,699243875,1190,1190,1190,1190,0
20250210,162500,699243875,1190,1190,1190,1190,0
20250210,162400,699243875,1190,1190,1190,1190,0
20250210,162300,699243875,1190,1190,1190,1190,0
20250210,162200,699243875,1190,1190,1190,1190,0
20250210,162100,699243875,1190,1190,1190,1190,0
20250210,162000,699243875,1190,1190,1190,1190,0
20250210,161900,699243875,1190,1190,1190,1190,0
20250210,161800,699243875,1190,1190,1190,1190,0
20250210,161700,699243875,1190,1190,1190,1190,0
20250210,161600,699243875,1190,1190,1190,1190,0
20250210,161500,699243875,1190,1190,1190,1190,0
20250210,161400,699243875,1190,1190,1190,1190,0
20250210,161300,699243875,1190,1190,1190,1190,0
20250210,161200,699243875,1190,1190,1190,1190,0
20250210,161100,699243875,1190,1190,1190,1190,0
20250210,161000,699243875,1190,1190,1190,1190,0
20250210,160900,699243875,1190,1190,1190,1190,0
20250210,160800,699243875,1190,1190,1190,1190,0
20250210,160700,699243875,1190,1190,1190,1190,0
20250210,160600,699243875,1190,1190,1190,1190,0
20250210,160500,699243875,1190,1190,1190,1190,0
20250210,160400,699243875,1190,1190,1190,1190,0
20250210,160300,699243875,1190,1190,1190,1190,0
20250210,160200,699243875,1190,1190,1190,1190,10957
20250210,160100,699243875,1190,1190,1190,1190,0
20250210,160000,699243875,1190,1190,1190,1190,0
20250210,155900,699243875,1190,1190,1190,1190,0
20250210,155800,699243875,1190,1190,1190,1190,0
20250210,155700,699243875,1190,1190,1190,1190,0
20250210,155600,699243875,1190,1190,1190,1190,0
20250210,155500,699243875,1190,1190,1190,1190,0
20250210,155400,699243875,1190,1190,1190,1190,0
20250210,155300,699243875,1190,1190,1190,1190,0
20250210,155200,699243875,1190,1190,1190,1190,0
20250210,155100,699243875,1190,1190,1190,1190,0
20250210,155000,699243875,1190,1190,1190,1190,0
20250210,154900,699243875,1190,1190,1190,1190,0
20250210,154800,699243875,1190,1190,1190,1190,0
20250210,154700,699243875,1190,1190,1190,1190,0
20250210,154600,699243875,1190,1190,1190,1190,0
20250210,154500,699243875,1190,1190,1190,1190,0
20250210,154400,699243875,1190,1190,1190,1190,0
20250210,154300,699243875,1190,1190,1190,1190,0
20250210,154200,699243875,1190,1190,1190,1190,0
20250210,154100,699243875,1190,1190,1190,1190,0
20250210,154000,699243875,1190,1190,1190,1190,0
20250210,153900,699243875,1190,1190,1190,1190,0
20250210,153800,699243875,1190,1190,1190,1190,0
20250210,153700,699243875,1190,1190,1190,1190,0
20250210,153600,699243875,1190,1190,1190,1190,0
20250210,153500,699243875,1190,1190,1190,1190,0
20250210,153400,699243875,1190,1190,1190,1190,0
20250210,153300,699243875,1190,1190,1190,1190,0
20250210,153200,699243875,1190,1190,1190,1190,10957
20250210,153100,699243875,1190,1190,1190,1190,0
20250210,153000,699243875,1190,1190,1190,1190,10957
20250210,152900,686205045,1188,1188,1188,1188,0
20250210,152800,686205045,1188,1188,1188,1188,0
20250210,152700,686205045,1188,1188,1188,1188,0
20250210,152600,686205045,1188,1188,1188,1188,0
20250210,152500,686205045,1188,1188,1188,1188,0
20250210,152400,686205045,1188,1188,1188,1188,0
20250210,152300,686205045,1188,1188,1188,1188,0
20250210,152200,686205045,1188,1188,1188,1188,0
20250210,152100,686205045,1188,1188,1188,1188,0
20250210,152000,686205045,1188,1188,1188,1188,0
20250210,151900,686205045,1188,1181,1188,1181,2013
20250210,151800,683816998,1186,1186,1186,1186,0
20250210,151700,683816998,1186,1182,1186,1180,23801
20250210,151600,655705586,1181,1181,1181,1181,0
20250210,151500,655705586,1181,1184,1184,1181,4918
20250210,151400,649893768,1184,1184,1184,1184,8650
20250210,151300,639652168,1185,1185,1185,1185,346
20250210,151200,639242158,1185,1185,1185,1185,500
20250210,151100,638649658,1185,1185,1185,1185,200
20250210,151000,638412658,1185,1185,1185,1185,1
20250210,150900,638411473,1185,1185,1185,1185,84
20250210,150800,638311933,1185,1183,1185,1183,1900
20250210,150700,636061430,1181,1181,1181,1181,0
20250210,150600,636061430,1181,1183,1183,1181,5303
20250210,150500,629796823,1185,1185,1185,1185,210
20250210,150400,629547973,1183,1182,1183,1182,520
20250210,150300,628932904,1182,1181,1182,1181,238
20250210,150200,628651808,1181,1182,1182,1181,369
20250210,150100,628215781,1180,1180,1180,1180,0
20250210,150000,628215781,1180,1182,1182,1180,2
20250210,145900,628213419,1182,1182,1182,1182,1
20250210,145800,628212237,1179,1180,1180,1179,1823
20250210,145700,626062103,1180,1180,1180,1180,10
20250210,145600,626050303,1180,1180,1180,1180,170
20250210,145500,625849703,1183,1179,1183,1179,301
20250210,145400,625493688,1179,1179,1179,1179,0
20250210,145300,625493688,1179,1179,1179,1179,0
20250210,145200,625493688,1179,1179,1179,1179,1276
20250210,145100,623989284,1182,1182,1182,1182,1
20250210,145000,623988102,1182,1182,1182,1182,1
20250210,144900,623986920,1178,1178,1178,1178,0
20250210,144800,623986920,1178,1178,1178,1178,0
20250210,144700,623986920,1178,1177,1178,1177,279
20250210,144600,623658259,1185,1180,1185,1176,1874
20250210,144500,621449433,1185,1181,1186,1181,3
20250210,144400,621445881,1187,1186,1187,1186,11
20250210,144300,621432834,1187,1180,1187,1180,1578
20250210,144200,619569605,1178,1178,1178,1178,223
20250210,144100,619306911,1178,1178,1178,1178,0
20250210,144000,619306911,1178,1178,1178,1178,0
20250210,143900,619306911,1178,1176,1178,1176,789
20250210,143800,618377569,1176,1178,1178,1176,1088
20250210,143700,617098079,1176,1178,1178,1176,629
20250210,143600,616358373,1176,1176,1176,1176,0
20250210,143500,616358373,1176,1176,1176,1176,0
20250210,143400,616358373,1176,1176,1176,1176,0
20250210,143300,616358373,1176,1176,1176,1176,159
20250210,143200,616171389,1176,1175,1176,1175,36
20250210,143100,616129088,1175,1175,1175,1175,0
20250210,143000,616129088,1175,1175,1175,1175,31
20250210,142900,616092663,1170,1170,1170,1170,0
20250210,142800,616092663,1170,1170,1170,1170,0
20250210,142700,616092663,1170,1170,1170,1170,1570
20250210,142600,614255763,1170,1171,1171,1170,11457
20250210,142500,600850103,1171,1171,1171,1171,38
20250210,142400,600805605,1171,1178,1178,1171,102
20250210,142300,600685462,1178,1178,1178,1178,5
20250210,142200,600679572,1171,1180,1180,1171,11000
20250210,142100,587772535,1189,1189,1189,1189,0
20250210,142000,587772535,1189,1189,1189,1189,0
20250210,141900,587772535,1189,1189,1189,1189,0
20250210,141800,587772535,1189,1189,1189,1189,0
20250210,141700,587772535,1189,1189,1189,1189,1
20250210,141600,587771346,1180,1180,1180,1180,0
20250210,141500,587771346,1180,1180,1180,1180,0
20250210,141400,587771346,1180,1180,1180,1180,0
20250210,141300,587771346,1180,1180,1180,1180,2885
20250210,141200,584367046,1180,1180,1180,1180,1000
20250210,141100,583187046,1180,1180,1180,1180,115
20250210,141000,583051346,1179,1179,1179,1179,12
20250210,140900,583037198,1179,1179,1179,1179,44
20250210,140800,582985322,1179,1179,1179,1179,372
20250210,140700,582546734,1179,1179,1179,1179,0
20250210,140600,582546734,1179,1179,1179,1174,3548
20250210,140500,578370313,1179,1186,1186,1179,7609
20250210,140400,569393197,1181,1181,1181,1181,1
20250210,140300,569392016,1188,1188,1188,1188,0
20250210,140200,569392016,1188,1188,1188,1188,5
20250210,140100,569386076,1181,1186,1186,1181,6
20250210,140000,569378975,1187,1182,1187,1182,801
20250210,135900,568432178,1181,1182,1182,1181,101
20250210,135800,568312797,1182,1182,1182,1182,102
20250210,135700,568192233,1182,1182,1182,1182,0
20250210,135600,568192233,1182,1182,1182,1182,1708
20250210,135500,566173377,1182,1182,1182,1182,1
20250210,135400,566172195,1189,1189,1189,1189,0
20250210,135300,566172195,1189,1188,1190,1188,262
20250210,135200,565860745,1180,1183,1183,1180,6122
20250210,135100,558630345,1183,1183,1183,1183,1
20250210,135000,558629162,1188,1183,1188,1183,2981
20250210,134900,555089239,1183,1183,1183,1183,0
20250210,134800,555089239,1183,1182,1186,1177,5625
20250210,134700,548459111,1181,1181,1181,1181,0
20250210,134600,548459111,1181,1186,1186,1181,6034
20250210,134500,541322649,1193,1193,1193,1193,0
20250210,134400,541322649,1193,1193,1193,1193,0
20250210,134300,541322649,1193,1193,1193,1193,50
20250210,134200,541262999,1194,1190,1194,1190,6
20250210,134100,541255855,1194,1194,1194,1194,253
20250210,134000,540953773,1194,1194,1194,1194,33
20250210,133900,540914371,1194,1194,1194,1194,0
20250210,133800,540914371,1194,1194,1194,1194,1
20250210,133700,540913177,1194,1194,1194,1194,0
20250210,133600,540913177,1194,1194,1194,1194,0
20250210,133500,540913177,1194,1194,1194,1194,0
20250210,133400,540913177,1194,1192,1194,1187,10001
20250210,133300,529022298,1192,1192,1192,1192,200
20250210,133200,528783898,1192,1192,1192,1192,1
20250210,133100,528782706,1190,1190,1190,1190,0
20250210,133000,528782706,1190,1190,1190,1190,0
20250210,132900,528782706,1190,1190,1190,1190,1
20250210,132800,528781516,1197,1197,1197,1197,0
20250210,132700,528781516,1197,1197,1197,1197,0
20250210,132600,528781516,1197,1197,1197,1197,9
20250210,132500,528770743,1197,1197,1197,1197,1
20250210,132400,528769546,1197,1197,1197,1197,0
20250210,132300,528769546,1197,1197,1197,1197,1
20250210,132200,528768349,1197,1197,1197,1197,0
20250210,132100,528768349,1197,1197,1197,1197,0
20250210,132000,528768349,1197,1197,1197,1197,10
20250210,131900,528756379,1197,1197,1197,1197,0
20250210,131800,528756379,1197,1195,1197,1195,400
20250210,131700,528277979,1195,1195,1195,1195,0
20250210,131600,528277979,1195,1195,1195,1195,0
20250210,131500,528277979,1195,1188,1195,1188,35
20250210,131400,528236364,1186,1186,1186,1186,1
20250210,131300,528235178,1194,1194,1194,1194,0
20250210,131200,528235178,1194,1195,1195,1194,76
20250210,131100,528144433,1194,1194,1194,1194,1
20250210,131000,528143239,1194,1194,1194,1194,125
20250210,130900,527993989,1194,1193,1194,1193,1030
20250210,130800,526765179,1193,1193,1193,1193,1
20250210,130700,526763986,1190,1190,1190,1190,1161
20250210,130600,525382396,1190,1190,1190,1190,0
20250210,130500,525382396,1190,1190,1190,1190,210
20250210,130400,525132496,1183,1183,1183,1183,1546
20250210,130300,523303578,1183,1192,1192,1183,8000
20250210,130200,513802594,1192,1192,1192,1192,1310
20250210,130100,512241074,1192,1199,1199,1192,2969
20250210,130000,508694856,1199,1199,1199,1199,0
20250210,125900,508694856,1199,1199,1199,1199,73
20250210,125800,508607329,1199,1199,1199,1199,81
20250210,125700,508510210,1199,1199,1199,1199,1
20250210,125600,508509011,1199,1199,1199,1199,20
20250210,125500,508485031,1195,1195,1195,1195,0
20250210,125400,508485031,1195,1200,1200,1195,2365
20250210,125300,505658039,1200,1200,1200,1200,21
20250210,125200,505632839,1195,1195,1195,1195,0
20250210,125100,505632839,1195,1194,1195,1194,4887
20250210,125000,499793275,1195,1195,1195,1195,50
20250210,124900,499733525,1195,1195,1195,1195,1302
20250210,124800,498177635,1199,1199,1199,1199,0
20250210,124700,498177635,1199,1199,1199,1199,5813
20250210,124600,491207848,1199,1199,1199,1199,9
20250210,124500,491197057,1200,1206,1206,1200,14911
20250210,124400,473250359,1206,1211,1211,1206,1375
20250210,124300,471590559,1212,1212,1212,1211,1097
20250210,124200,470261315,1214,1214,1214,1214,0
20250210,124100,470261315,1214,1214,1214,1214,0
20250210,124000,470261315,1214,1214,1214,1214,3878
20250210,123900,465553423,1219,1217,1219,1215,8990
20250210,123800,454607647,1216,1216,1216,1216,100
20250210,123700,454486047,1216,1213,1216,1213,825
20250210,123600,453483673,1213,1213,1213,1213,1983
20250210,123500,451078294,1213,1213,1215,1213,5092
20250210,123400,444892300,1213,1213,1213,1213,6
20250210,123300,444885022,1211,1211,1211,1211,128
20250210,123200,444730014,1214,1201,1215,1201,22213
20250210,123100,417905107,1200,1200,1200,1200,201
20250210,123000,417663907,1200,1200,1200,1200,70
20250210,122900,417579907,1201,1200,1201,1200,674
20250210,122800,416771077,1200,1200,1200,1200,26
20250210,122700,416739877,1200,1200,1200,1200,2550
20250210,122600,413679877,1200,1199,1200,1199,200
20250210,122500,413439927,1200,1201,1201,1200,337
20250210,122400,413035398,1201,1200,1201,1200,140
20250210,122300,412867359,1200,1196,1200,1193,12
20250210,122200,412853020,1201,1197,1201,1197,3160
20250210,122100,409061400,1196,1196,1196,1196,1
20250210,122000,409060204,1191,1191,1191,1191,2
20250210,121900,409057822,1190,1190,1190,1190,0
20250210,121800,409057822,1190,1195,1195,1190,650
20250210,121700,408283355,1192,1192,1192,1192,0
20250210,121600,408283355,1192,1192,1192,1192,1
20250210,121500,408282163,1201,1200,1201,1200,1356
20250210,121400,406654690,1200,1199,1200,1199,1051
20250210,121300,405394490,1198,1198,1199,1198,400
20250210,121200,404915231,1198,1198,1198,1198,0
20250210,121100,404915231,1198,1198,1198,1198,238
20250210,121000,404630107,1198,1197,1198,1197,2020
20250210,120900,402210367,1197,1197,1197,1197,0
20250210,120800,402210367,1197,1197,1197,1197,1326
20250210,120700,400623145,1197,1196,1197,1196,18
20250210,120600,400601616,1196,1197,1197,1196,3010
20250210,120500,396998651,1197,1197,1197,1197,2000
20250210,120400,394604651,1197,1197,1197,1197,0
20250210,120300,394604651,1197,1193,1197,1193,6002
20250210,120200,387424334,1193,1189,1193,1189,5000
20250210,120100,381465645,1189,1187,1189,1187,4467
20250210,120000,376160292,1181,1181,1181,1181,0
20250210,115900,376160292,1181,1181,1181,1181,0
20250210,115800,376160292,1181,1180,1181,1180,323
20250210,115700,375778869,1179,1179,1179,1179,0
20250210,115600,375778869,1179,1179,1179,1179,0
20250210,115500,375778869,1179,1180,1180,1179,1240
20250210,115400,374316034,1188,1188,1188,1188,0
20250210,115300,374316034,1188,1180,1188,1180,2
20250210,115200,374313666,1180,1180,1180,1180,0
20250210,115100,374313666,1180,1180,1180,1180,0
20250210,115000,374313666,1180,1185,1185,1180,17
20250210,114900,374293546,1185,1183,1185,1183,6611
20250210,114800,366462711,1183,1183,1183,1183,0
20250210,114700,366462711,1183,1182,1183,1180,205
20250210,114600,366220345,1182,1182,1182,1182,0
20250210,114500,366220345,1182,1179,1182,1179,502
20250210,114400,365626986,1178,1178,1178,1178,0
20250210,114300,365626986,1178,1178,1178,1178,12
20250210,114200,365612850,1178,1179,1179,1178,493
20250210,114100,365032071,1179,1179,1179,1179,1
20250210,114000,365030892,1181,1181,1181,1181,1500
20250210,113900,363259392,1178,1181,1181,1178,14
20250210,113800,363242897,1181,1181,1181,1181,0
20250210,113700,363242897,1181,1181,1181,1181,0
20250210,113600,363242897,1181,1181,1181,1181,15
20250210,113500,363225182,1181,1181,1181,1181,0
20250210,113400,363225182,1181,1181,1181,1181,1200
20250210,113300,361807982,1181,1181,1181,1181,101
20250210,113200,361688701,1178,1178,1178,1178,0
20250210,113100,361688701,1178,1178,1178,1178,0
20250210,113000,361688701,1178,1178,1178,1178,0
20250210,112900,361688701,1178,1178,1178,1178,0
20250210,112800,361688701,1178,1178,1178,1178,647
20250210,112700,360926535,1178,1178,1178,1178,1253
20250210,112600,359450501,1178,1181,1181,1178,5510
20250210,112500,352948289,1180,1180,1180,1180,768
20250210,112400,352042049,1180,1180,1180,1180,40
20250210,112300,351994849,1178,1178,1178,1178,0
20250210,112200,351994849,1178,1178,1178,1178,0
20250210,112100,351994849,1178,1178,1178,1178,0
20250210,112000,351994849,1178,1180,1180,1178,4009
20250210,111900,347269976,1183,1183,1183,1183,22
20250210,111800,347243950,1183,1183,1183,1183,1
20250210,111700,347242767,1183,1183,1183,1183,1
20250210,111600,347241584,1183,1183,1183,1183,0
20250210,111500,347241584,1183,1183,1183,1183,5
20250210,111400,347235669,1183,1183,1183,1183,1
20250210,111300,347234486,1180,1180,1180,1180,131
20250210,111200,347079906,1180,1180,1180,1180,48
20250210,111100,347023266,1180,1180,1180,1180,0
20250210,111000,347023266,1180,1180,1180,1180,0
20250210,110900,347023266,1180,1181,1181,1180,2045
20250210,110800,344610157,1185,1185,1185,1185,0
20250210,110700,344610157,1185,1185,1185,1185,0
20250210,110600,344610157,1185,1185,1185,1185,0
20250210,110500,344610157,1185,1184,1185,1184,57
20250210,110400,344542667,1184,1185,1185,1180,84
20250210,110300,344443212,1180,1180,1180,1180,0
20250210,110200,344443212,1180,1180,1180,1180,5
20250210,110100,344437312,1180,1185,1187,1180,708
20250210,110000,343601117,1187,1187,1187,1187,95
20250210,105900,343488352,1187,1187,1187,1187,325
20250210,105800,343102577,1187,1187,1187,1187,4436
20250210,105700,337837045,1187,1185,1187,1185,1401
20250210,105600,336175450,1186,1186,1186,1186,8
20250210,105500,336165962,1186,1186,1186,1186,12
20250210,105400,336151730,1186,1186,1186,1186,1021
20250210,105300,334940824,1186,1186,1186,1186,10
20250210,105200,334928964,1186,1185,1186,1185,8
20250210,105100,334919477,1186,1185,1186,1185,19
20250210,105000,334896946,1185,1187,1187,1185,111
20250210,104900,334765389,1187,1187,1187,1187,16
20250210,104800,334746397,1181,1187,1187,1181,1880
20250210,104700,332515917,1187,1184,1187,1184,310
20250210,104600,332148847,1184,1187,1187,1181,2472
20250210,104500,329216769,1187,1189,1189,1187,226
20250210,104400,328948475,1181,1181,1181,1181,0
20250210,104300,328948475,1181,1184,1184,1181,400
20250210,104200,328475824,1190,1190,1190,1190,0
20250210,104100,328475824,1190,1189,1190,1183,734
20250210,104000,327606796,1190,1187,1190,1187,48
20250210,103900,327549759,1189,1189,1189,1189,2
20250210,103800,327547381,1189,1189,1189,1189,0
20250210,103700,327547381,1189,1189,1189,1189,48
20250210,103600,327490309,1189,1186,1189,1186,4261
20250210,103500,322434747,1186,1186,1186,1186,0
20250210,103400,322434747,1186,1181,1186,1180,1643
20250210,103300,320495446,1185,1185,1185,1185,587
20250210,103200,319799851,1181,1186,1186,1181,101
20250210,103100,319680565,1186,1186,1186,1186,10
20250210,103000,319668705,1186,1181,1186,1181,21
20250210,102900,319643884,1181,1184,1184,1181,19
20250210,102800,319621412,1185,1185,1185,1185,3
20250210,102700,319617857,1181,1181,1181,1181,107
20250210,102600,319491490,1186,1186,1186,1186,490
20250210,102500,318910350,1186,1181,1186,1181,3200
20250210,102400,315131105,1181,1181,1181,1181,0
20250210,102300,315131105,1181,1181,1181,1181,2
20250210,102200,315128743,1187,1187,1187,1187,112
20250210,102100,314995799,1187,1187,1187,1187,122
20250210,102000,314850985,1181,1181,1187,1181,303
20250210,101900,314493124,1183,1183,1183,1183,0
20250210,101800,314493124,1183,1183,1183,1183,122
20250210,101700,314348798,1183,1183,1183,1183,0
20250210,101600,314348798,1183,1188,1188,1183,1148
20250210,101500,312990549,1188,1188,1188,1188,0
20250210,101400,312990549,1188,1184,1189,1184,1006
20250210,101300,311795420,1184,1184,1184,1184,1825
20250210,101200,309634620,1191,1183,1192,1183,543
20250210,101100,308988224,1190,1190,1190,1190,857
20250210,101000,307968394,1190,1190,1190,1190,859
20250210,100900,306946184,1190,1185,1190,1178,3589
20250210,100800,302711311,1190,1199,1199,1190,3632
20250210,100700,298378240,1199,1200,1200,1198,2386
20250210,100600,295517231,1201,1200,1203,1200,3613
20250210,100500,291179733,1200,1198,1200,1193,3971
20250210,100400,286417767,1198,1198,1199,1198,406
20250210,100300,285931077,1200,1200,1200,1195,1466
20250210,100200,284171896,1200,1207,1207,1188,5887
20250210,100100,277151732,1208,1179,1208,1179,28198
20250210,100000,243602407,1177,1178,1178,1177,1225
20250210,095900,242160567,1178,1180,1180,1178,42
20250210,095800,242111055,1180,1181,1181,1169,11004
20250210,095700,229234781,1179,1180,1183,1179,820
20250210,095600,228265769,1182,1182,1183,1182,360
20250210,095500,227840248,1181,1179,1183,1179,302
20250210,095400,227483586,1178,1178,1178,1178,118
20250210,095300,227344582,1183,1182,1183,1182,706
20250210,095200,226510088,1182,1182,1182,1182,503
20250210,095100,225915542,1178,1180,1182,1178,66
20250210,095000,225837682,1182,1176,1182,1176,8808
20250210,094900,215453662,1174,1174,1174,1174,341
20250210,094800,215053328,1169,1169,1169,1169,1
20250210,094700,215052159,1170,1176,1176,1170,2432
20250210,094600,212206198,1178,1176,1178,1176,2154
20250210,094500,209671473,1176,1178,1178,1176,31
20250210,094400,209635015,1170,1178,1178,1170,197
20250210,094300,209403749,1178,1178,1178,1170,206
20250210,094200,209161601,1178,1178,1178,1175,720
20250210,094100,208315580,1177,1177,1177,1177,1019
20250210,094000,207116217,1169,1175,1175,1169,144
20250210,093900,206947023,1175,1174,1178,1174,3704
20250210,093800,202596793,1174,1167,1175,1167,17
20250210,093700,202576837,1167,1176,1176,1167,1204
20250210,093600,201162007,1177,1178,1178,1177,1160
20250210,093500,199795577,1178,1176,1178,1176,810
20250210,093400,198842997,1170,1171,1171,1170,308
20250210,093300,198482573,1178,1174,1178,1173,3205
20250210,093200,194720471,1175,1175,1175,1175,200
20250210,093100,194485471,1174,1173,1180,1173,3195
20250210,093000,190731001,1173,1174,1174,1173,60
20250210,092900,190660591,1171,1177,1177,1171,2902
20250210,092800,187254156,1180,1187,1187,1180,13112
20250210,092700,171756587,1189,1188,1189,1186,2132
20250210,092600,169225420,1189,1187,1189,1187,775
20250210,092500,168305436,1187,1184,1187,1184,1921
20250210,092400,166030042,1187,1187,1188,1187,2200
20250210,092300,163417142,1187,1187,1187,1187,1850
20250210,092200,161221192,1188,1183,1188,1183,1393
20250210,092100,159570892,1180,1178,1180,1178,219
20250210,092000,159312808,1175,1175,1175,1171,323
20250210,091900,158933321,1175,1171,1175,1170,2121
20250210,091800,156449398,1171,1171,1171,1171,300
20250210,091700,156098098,1171,1174,1178,1171,2850
20250210,091600,152752125,1174,1176,1176,1174,1842
20250210,091500,150589375,1170,1175,1175,1164,2605
20250210,091400,147538038,1170,1169,1170,1169,2114
20250210,091300,145065072,1169,1168,1169,1168,43
20250210,091200,145014835,1170,1171,1171,1169,1217
20250210,091100,143590937,1171,1171,1171,1169,6351
20250210,091000,136156816,1171,1150,1171,1150,15106
20250210,090900,118671529,1155,1144,1155,1144,5929
20250210,090800,111867988,1145,1146,1146,1140,599
20250210,090700,111182592,1147,1128,1148,1127,12864
20250210,090600,96545372,1128,1129,1129,1127,5691
20250210,090500,90127123,1128,1134,1144,1128,13606
20250210,090400,74706219,1139,1146,1153,1130,12657
20250210,090300,60248191,1153,1145,1160,1145,28255
20250210,090200,27836058,1125,1125,1125,1125,0
20250210,090100,27836058,1125,1125,1125,1125,0
20250210,090000,27836058,1125,1162,1195,1125,23868