stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190100,1127887106,1314,1314,1314,1314,2820
20250214,190000,1127887106,1314,1314,1314,1314,0
20250214,185900,1127887106,1314,1314,1314,1314,0
20250214,185800,1127887106,1314,1314,1314,1314,0
20250214,185700,1127887106,1314,1314,1314,1314,0
20250214,185600,1127887106,1314,1314,1314,1314,0
20250214,185500,1127887106,1314,1314,1314,1314,0
20250214,185400,1127887106,1314,1314,1314,1314,0
20250214,185300,1127887106,1314,1314,1314,1314,0
20250214,185200,1127887106,1314,1314,1314,1314,0
20250214,185100,1127887106,1314,1314,1314,1314,0
20250214,185000,1127887106,1314,1314,1314,1314,0
20250214,184900,1127887106,1314,1314,1314,1314,0
20250214,184800,1127887106,1314,1314,1314,1314,0
20250214,184700,1127887106,1314,1314,1314,1314,0
20250214,184600,1127887106,1314,1314,1314,1314,0
20250214,184500,1127887106,1314,1314,1314,1314,0
20250214,184400,1127887106,1314,1314,1314,1314,0
20250214,184300,1127887106,1314,1314,1314,1314,0
20250214,184200,1127887106,1314,1314,1314,1314,0
20250214,184100,1127887106,1314,1314,1314,1314,0
20250214,184000,1127887106,1314,1314,1314,1314,0
20250214,183900,1127887106,1314,1314,1314,1314,0
20250214,183800,1127887106,1314,1314,1314,1314,0
20250214,183700,1127887106,1314,1314,1314,1314,0
20250214,183600,1127887106,1314,1314,1314,1314,0
20250214,183500,1127887106,1314,1314,1314,1314,0
20250214,183400,1127887106,1314,1314,1314,1314,0
20250214,183300,1127887106,1314,1314,1314,1314,0
20250214,183200,1127887106,1314,1314,1314,1314,0
20250214,183100,1127887106,1314,1314,1314,1314,2820
20250214,183000,1127887106,1314,1314,1314,1314,0
20250214,182900,1127887106,1314,1314,1314,1314,0
20250214,182800,1127887106,1314,1314,1314,1314,0
20250214,182700,1127887106,1314,1314,1314,1314,0
20250214,182600,1127887106,1314,1314,1314,1314,0
20250214,182500,1127887106,1314,1314,1314,1314,0
20250214,182400,1127887106,1314,1314,1314,1314,0
20250214,182300,1127887106,1314,1314,1314,1314,0
20250214,182200,1127887106,1314,1314,1314,1314,0
20250214,182100,1127887106,1314,1314,1314,1314,0
20250214,182000,1127887106,1314,1314,1314,1314,0
20250214,181900,1127887106,1314,1314,1314,1314,0
20250214,181800,1127887106,1314,1314,1314,1314,0
20250214,181700,1127887106,1314,1314,1314,1314,0
20250214,181600,1127887106,1314,1314,1314,1314,0
20250214,181500,1127887106,1314,1314,1314,1314,0
20250214,181400,1127887106,1314,1314,1314,1314,0
20250214,181300,1127887106,1314,1314,1314,1314,0
20250214,181200,1127887106,1314,1314,1314,1314,0
20250214,181100,1127887106,1314,1314,1314,1314,0
20250214,181000,1127887106,1314,1314,1314,1314,0
20250214,180900,1127887106,1314,1314,1314,1314,0
20250214,180800,1127887106,1314,1314,1314,1314,0
20250214,180700,1127887106,1314,1314,1314,1314,0
20250214,180600,1127887106,1314,1314,1314,1314,0
20250214,180500,1127887106,1314,1314,1314,1314,0
20250214,180400,1127887106,1314,1314,1314,1314,0
20250214,180300,1127887106,1314,1314,1314,1314,0
20250214,180200,1127887106,1314,1314,1314,1314,0
20250214,180100,1127887106,1314,1314,1314,1314,2820
20250214,180000,1127887106,1314,1314,1314,1314,0
20250214,175900,1127887106,1314,1314,1314,1314,0
20250214,175800,1127887106,1314,1314,1314,1314,0
20250214,175700,1127887106,1314,1314,1314,1314,0
20250214,175600,1127887106,1314,1314,1314,1314,0
20250214,175500,1127887106,1314,1314,1314,1314,0
20250214,175400,1127887106,1314,1314,1314,1314,0
20250214,175300,1127887106,1314,1314,1314,1314,0
20250214,175200,1127887106,1314,1314,1314,1314,0
20250214,175100,1127887106,1314,1314,1314,1314,0
20250214,175000,1127887106,1314,1314,1314,1314,0
20250214,174900,1127887106,1314,1314,1314,1314,0
20250214,174800,1127887106,1314,1314,1314,1314,0
20250214,174700,1127887106,1314,1314,1314,1314,0
20250214,174600,1127887106,1314,1314,1314,1314,0
20250214,174500,1127887106,1314,1314,1314,1314,0
20250214,174400,1127887106,1314,1314,1314,1314,0
20250214,174300,1127887106,1314,1314,1314,1314,0
20250214,174200,1127887106,1314,1314,1314,1314,0
20250214,174100,1127887106,1314,1314,1314,1314,0
20250214,174000,1127887106,1314,1314,1314,1314,0
20250214,173900,1127887106,1314,1314,1314,1314,0
20250214,173800,1127887106,1314,1314,1314,1314,0
20250214,173700,1127887106,1314,1314,1314,1314,0
20250214,173600,1127887106,1314,1314,1314,1314,0
20250214,173500,1127887106,1314,1314,1314,1314,0
20250214,173400,1127887106,1314,1314,1314,1314,0
20250214,173300,1127887106,1314,1314,1314,1314,0
20250214,173200,1127887106,1314,1314,1314,1314,0
20250214,173100,1127887106,1314,1314,1314,1314,2820
20250214,173000,1127887106,1314,1314,1314,1314,0
20250214,172900,1127887106,1314,1314,1314,1314,0
20250214,172800,1127887106,1314,1314,1314,1314,0
20250214,172700,1127887106,1314,1314,1314,1314,0
20250214,172600,1127887106,1314,1314,1314,1314,0
20250214,172500,1127887106,1314,1314,1314,1314,0
20250214,172400,1127887106,1314,1314,1314,1314,0
20250214,172300,1127887106,1314,1314,1314,1314,0
20250214,172200,1127887106,1314,1314,1314,1314,0
20250214,172100,1127887106,1314,1314,1314,1314,0
20250214,172000,1127887106,1314,1314,1314,1314,0
20250214,171900,1127887106,1314,1314,1314,1314,0
20250214,171800,1127887106,1314,1314,1314,1314,0
20250214,171700,1127887106,1314,1314,1314,1314,0
20250214,171600,1127887106,1314,1314,1314,1314,0
20250214,171500,1127887106,1314,1314,1314,1314,0
20250214,171400,1127887106,1314,1314,1314,1314,0
20250214,171300,1127887106,1314,1314,1314,1314,0
20250214,171200,1127887106,1314,1314,1314,1314,0
20250214,171100,1127887106,1314,1314,1314,1314,0
20250214,171000,1127887106,1314,1314,1314,1314,0
20250214,170900,1127887106,1314,1314,1314,1314,0
20250214,170800,1127887106,1314,1314,1314,1314,0
20250214,170700,1127887106,1314,1314,1314,1314,0
20250214,170600,1127887106,1314,1314,1314,1314,0
20250214,170500,1127887106,1314,1314,1314,1314,0
20250214,170400,1127887106,1314,1314,1314,1314,0
20250214,170300,1127887106,1314,1314,1314,1314,0
20250214,170200,1127887106,1314,1314,1314,1314,0
20250214,170100,1127887106,1314,1314,1314,1314,2820
20250214,170000,1127887106,1314,1314,1314,1314,0
20250214,165900,1127887106,1314,1314,1314,1314,0
20250214,165800,1127887106,1314,1314,1314,1314,0
20250214,165700,1127887106,1314,1314,1314,1314,0
20250214,165600,1127887106,1314,1314,1314,1314,0
20250214,165500,1127887106,1314,1314,1314,1314,0
20250214,165400,1127887106,1314,1314,1314,1314,0
20250214,165300,1127887106,1314,1314,1314,1314,0
20250214,165200,1127887106,1314,1314,1314,1314,0
20250214,165100,1127887106,1314,1314,1314,1314,0
20250214,165000,1127887106,1314,1314,1314,1314,0
20250214,164900,1127887106,1314,1314,1314,1314,0
20250214,164800,1127887106,1314,1314,1314,1314,0
20250214,164700,1127887106,1314,1314,1314,1314,0
20250214,164600,1127887106,1314,1314,1314,1314,0
20250214,164500,1127887106,1314,1314,1314,1314,0
20250214,164400,1127887106,1314,1314,1314,1314,0
20250214,164300,1127887106,1314,1314,1314,1314,0
20250214,164200,1127887106,1314,1314,1314,1314,0
20250214,164100,1127887106,1314,1314,1314,1314,0
20250214,164000,1127887106,1314,1314,1314,1314,0
20250214,163900,1127887106,1314,1314,1314,1314,0
20250214,163800,1127887106,1314,1314,1314,1314,0
20250214,163700,1127887106,1314,1314,1314,1314,0
20250214,163600,1127887106,1314,1314,1314,1314,0
20250214,163500,1127887106,1314,1314,1314,1314,0
20250214,163400,1127887106,1314,1314,1314,1314,0
20250214,163300,1127887106,1314,1314,1314,1314,0
20250214,163200,1127887106,1314,1314,1314,1314,0
20250214,163100,1127887106,1314,1314,1314,1314,2820
20250214,163000,1127887106,1314,1314,1314,1314,0
20250214,162900,1127887106,1314,1314,1314,1314,0
20250214,162800,1127887106,1314,1314,1314,1314,0
20250214,162700,1127887106,1314,1314,1314,1314,0
20250214,162600,1127887106,1314,1314,1314,1314,0
20250214,162500,1127887106,1314,1314,1314,1314,0
20250214,162400,1127887106,1314,1314,1314,1314,0
20250214,162300,1127887106,1314,1314,1314,1314,0
20250214,162200,1127887106,1314,1314,1314,1314,0
20250214,162100,1127887106,1314,1314,1314,1314,0
20250214,162000,1127887106,1314,1314,1314,1314,0
20250214,161900,1127887106,1314,1314,1314,1314,0
20250214,161800,1127887106,1314,1314,1314,1314,0
20250214,161700,1127887106,1314,1314,1314,1314,0
20250214,161600,1127887106,1314,1314,1314,1314,0
20250214,161500,1127887106,1314,1314,1314,1314,0
20250214,161400,1127887106,1314,1314,1314,1314,0
20250214,161300,1127887106,1314,1314,1314,1314,0
20250214,161200,1127887106,1314,1314,1314,1314,0
20250214,161100,1127887106,1314,1314,1314,1314,0
20250214,161000,1127887106,1314,1314,1314,1314,0
20250214,160900,1127887106,1314,1314,1314,1314,0
20250214,160800,1127887106,1314,1314,1314,1314,0
20250214,160700,1127887106,1314,1314,1314,1314,0
20250214,160600,1127887106,1314,1314,1314,1314,0
20250214,160500,1127887106,1314,1314,1314,1314,0
20250214,160400,1127887106,1314,1314,1314,1314,0
20250214,160300,1127887106,1314,1314,1314,1314,0
20250214,160200,1127887106,1314,1314,1314,1314,0
20250214,160100,1127887106,1314,1314,1314,1314,2820
20250214,160000,1127887106,1314,1314,1314,1314,0
20250214,155900,1127887106,1314,1314,1314,1314,0
20250214,155800,1127887106,1314,1314,1314,1314,0
20250214,155700,1127887106,1314,1314,1314,1314,0
20250214,155600,1127887106,1314,1314,1314,1314,0
20250214,155500,1127887106,1314,1314,1314,1314,0
20250214,155400,1127887106,1314,1314,1314,1314,0
20250214,155300,1127887106,1314,1314,1314,1314,0
20250214,155200,1127887106,1314,1314,1314,1314,0
20250214,155100,1127887106,1314,1314,1314,1314,0
20250214,155000,1127887106,1314,1314,1314,1314,0
20250214,154900,1127887106,1314,1314,1314,1314,0
20250214,154800,1127887106,1314,1314,1314,1314,0
20250214,154700,1127887106,1314,1314,1314,1314,0
20250214,154600,1127887106,1314,1314,1314,1314,0
20250214,154500,1127887106,1314,1314,1314,1314,0
20250214,154400,1127887106,1314,1314,1314,1314,0
20250214,154300,1127887106,1314,1314,1314,1314,0
20250214,154200,1127887106,1314,1314,1314,1314,0
20250214,154100,1127887106,1314,1314,1314,1314,0
20250214,154000,1127887106,1314,1314,1314,1314,0
20250214,153900,1127887106,1314,1314,1314,1314,0
20250214,153800,1127887106,1314,1314,1314,1314,0
20250214,153700,1127887106,1314,1314,1314,1314,0
20250214,153600,1127887106,1314,1314,1314,1314,0
20250214,153500,1127887106,1314,1314,1314,1314,0
20250214,153400,1127887106,1314,1314,1314,1314,0
20250214,153300,1127887106,1314,1314,1314,1314,0
20250214,153200,1127887106,1314,1314,1314,1314,0
20250214,153100,1127887106,1314,1314,1314,1314,2820
20250214,153000,1127887106,1314,1314,1314,1314,2820
20250214,152900,1124181626,1313,1313,1313,1313,0
20250214,152800,1124181626,1313,1313,1313,1313,0
20250214,152700,1124181626,1313,1313,1313,1313,0
20250214,152600,1124181626,1313,1313,1313,1313,0
20250214,152500,1124181626,1313,1313,1313,1313,0
20250214,152400,1124181626,1313,1313,1313,1313,0
20250214,152300,1124181626,1313,1313,1313,1313,0
20250214,152200,1124181626,1313,1313,1313,1313,0
20250214,152100,1124181626,1313,1313,1313,1313,0
20250214,152000,1124181626,1313,1313,1313,1313,0
20250214,151900,1124181626,1313,1305,1313,1305,2630
20250214,151800,1120730812,1305,1313,1313,1305,1591
20250214,151700,1118649763,1313,1310,1313,1310,4457
20250214,151600,1112807012,1309,1304,1309,1304,2500
20250214,151500,1109541405,1304,1304,1304,1304,1934
20250214,151400,1107019469,1305,1305,1305,1305,194
20250214,151300,1106766299,1305,1306,1306,1305,4571
20250214,151200,1100798514,1306,1306,1307,1306,49
20250214,151100,1100734519,1306,1306,1306,1306,108
20250214,151000,1100593471,1306,1306,1306,1306,1
20250214,150900,1100592165,1307,1307,1307,1307,430
20250214,150800,1100030155,1306,1306,1306,1306,522
20250214,150700,1099348423,1306,1307,1307,1306,1510
20250214,150600,1097375552,1308,1308,1308,1308,0
20250214,150500,1097375552,1308,1308,1308,1308,48
20250214,150400,1097312768,1305,1310,1310,1305,1196
20250214,150300,1095746913,1310,1310,1310,1305,1449
20250214,150200,1093849918,1304,1304,1304,1304,312
20250214,150100,1093443070,1305,1312,1312,1305,10439
20250214,150000,1079812388,1313,1313,1313,1313,0
20250214,145900,1079812388,1313,1313,1313,1313,1
20250214,145800,1079811075,1307,1313,1313,1307,10249
20250214,145700,1066389622,1313,1313,1314,1311,1310
20250214,145600,1064669687,1313,1313,1313,1313,1
20250214,145500,1064668374,1313,1311,1313,1311,1610
20250214,145400,1062556764,1314,1314,1314,1314,0
20250214,145300,1062556764,1314,1314,1314,1314,10
20250214,145200,1062543624,1315,1315,1315,1315,40
20250214,145100,1062491024,1315,1311,1315,1311,564
20250214,145000,1061751616,1312,1312,1314,1312,1242
20250214,144900,1060122110,1312,1312,1314,1311,652
20250214,144800,1059266706,1311,1311,1311,1311,2
20250214,144700,1059264084,1314,1310,1314,1310,5253
20250214,144600,1052375847,1310,1310,1310,1310,10
20250214,144500,1052362747,1310,1310,1310,1310,0
20250214,144400,1052362747,1310,1308,1310,1308,5900
20250214,144300,1044635552,1310,1310,1310,1310,0
20250214,144200,1044635552,1310,1307,1310,1307,1001
20250214,144100,1043324245,1310,1310,1310,1310,0
20250214,144000,1043324245,1310,1310,1310,1310,5
20250214,143900,1043317695,1310,1310,1310,1310,150
20250214,143800,1043121195,1310,1310,1310,1310,54
20250214,143700,1043050455,1310,1310,1310,1310,0
20250214,143600,1043050455,1310,1305,1310,1305,22
20250214,143500,1043021735,1310,1310,1310,1310,1
20250214,143400,1043020425,1305,1306,1310,1305,5450
20250214,143300,1035901091,1306,1312,1312,1305,3157
20250214,143200,1031772787,1314,1307,1314,1306,792
20250214,143100,1030738390,1307,1315,1315,1307,11988
20250214,143000,1015046048,1315,1315,1315,1315,0
20250214,142900,1015046048,1315,1315,1315,1315,500
20250214,142800,1014388548,1316,1316,1316,1316,10
20250214,142700,1014375388,1310,1310,1310,1310,1001
20250214,142600,1013064078,1310,1310,1310,1309,222
20250214,142500,1012773331,1310,1310,1310,1310,721
20250214,142400,1011828821,1310,1310,1310,1310,1612
20250214,142300,1009717101,1310,1310,1310,1310,531
20250214,142200,1009021491,1310,1312,1312,1310,3299
20250214,142100,1004697401,1316,1316,1316,1316,112
20250214,142000,1004550009,1316,1316,1316,1316,0
20250214,141900,1004550009,1316,1316,1316,1316,0
20250214,141800,1004550009,1316,1316,1316,1316,0
20250214,141700,1004550009,1316,1315,1316,1315,800
20250214,141600,1003497409,1316,1310,1316,1310,6007
20250214,141500,995628233,1308,1310,1310,1308,111
20250214,141400,995482945,1310,1318,1318,1310,773
20250214,141300,994470307,1310,1319,1319,1310,3920
20250214,141200,989316007,1310,1310,1319,1310,146
20250214,141100,989124648,1310,1319,1320,1310,3884
20250214,141000,984021268,1327,1313,1327,1313,13430
20250214,140900,966331112,1312,1312,1312,1312,3060
20250214,140800,962316392,1310,1310,1310,1310,1000
20250214,140700,961006392,1313,1319,1319,1312,169
20250214,140600,960784439,1313,1318,1318,1313,1699
20250214,140500,958545851,1318,1309,1320,1309,23667
20250214,140400,927473975,1309,1304,1309,1304,1510
20250214,140300,925497435,1304,1304,1304,1304,1520
20250214,140200,923515355,1304,1299,1304,1299,5563
20250214,140100,916263368,1299,1300,1303,1299,2983
20250214,140000,912381519,1300,1300,1300,1300,32
20250214,135900,912339919,1300,1300,1300,1300,168
20250214,135800,912121519,1300,1300,1300,1300,10
20250214,135700,912108519,1301,1304,1304,1301,6292
20250214,135600,903906628,1306,1306,1307,1306,3108
20250214,135500,899847296,1303,1303,1304,1303,50
20250214,135400,899782139,1298,1310,1312,1297,29950
20250214,135300,860844211,1312,1312,1312,1312,0
20250214,135200,860844211,1312,1312,1312,1312,0
20250214,135100,860844211,1312,1312,1312,1312,276
20250214,135000,860482099,1313,1313,1313,1313,0
20250214,134900,860482099,1313,1313,1316,1310,1668
20250214,134800,858293826,1317,1311,1317,1311,657
20250214,134700,857431527,1311,1309,1311,1309,20643
20250214,134600,830369333,1310,1310,1310,1310,0
20250214,134500,830369333,1310,1310,1310,1310,0
20250214,134400,830369333,1310,1305,1311,1304,23581
20250214,134300,799497705,1305,1301,1305,1301,2552
20250214,134200,796174315,1301,1300,1301,1300,101
20250214,134100,796043014,1301,1301,1301,1301,0
20250214,134000,796043014,1301,1301,1301,1301,100
20250214,133900,795912914,1300,1300,1300,1300,673
20250214,133800,795038014,1300,1300,1300,1300,0
20250214,133700,795038014,1300,1298,1302,1297,3198
20250214,133600,790878716,1298,1298,1298,1298,1
20250214,133500,790877418,1298,1299,1299,1298,81
20250214,133400,790772235,1296,1296,1296,1296,3276
20250214,133300,786526539,1293,1293,1293,1293,44
20250214,133200,786469647,1293,1293,1293,1293,791
20250214,133100,785446884,1292,1292,1292,1292,0
20250214,133000,785446884,1292,1292,1292,1292,1002
20250214,132900,784152300,1293,1294,1295,1292,132
20250214,132800,783981614,1290,1293,1296,1290,1390
20250214,132700,782187132,1293,1295,1295,1293,154
20250214,132600,781987879,1295,1302,1302,1295,5364
20250214,132500,775032257,1303,1303,1304,1301,401
20250214,132400,774509897,1302,1299,1303,1299,7208
20250214,132300,765142042,1297,1296,1298,1296,818
20250214,132200,764080607,1296,1296,1296,1296,23
20250214,132100,764050799,1297,1297,1297,1297,0
20250214,132000,764050799,1297,1297,1297,1297,71
20250214,131900,763958712,1290,1290,1290,1290,0
20250214,131800,763958712,1290,1290,1290,1290,0
20250214,131700,763958712,1290,1290,1290,1290,1106
20250214,131600,762531972,1284,1284,1284,1284,1042
20250214,131500,761194044,1284,1286,1286,1284,936
20250214,131400,759991024,1283,1283,1283,1283,0
20250214,131300,759991024,1283,1283,1283,1283,0
20250214,131200,759991024,1283,1283,1283,1283,0
20250214,131100,759991024,1283,1289,1290,1283,5415
20250214,131000,753037173,1289,1289,1289,1289,1024
20250214,130900,751717237,1289,1289,1289,1289,0
20250214,130800,751717237,1289,1289,1289,1289,0
20250214,130700,751717237,1289,1289,1289,1289,0
20250214,130600,751717237,1289,1285,1289,1285,1366
20250214,130500,749958422,1288,1289,1289,1288,52
20250214,130400,749891395,1285,1285,1285,1285,0
20250214,130300,749891395,1285,1285,1285,1285,1
20250214,130200,749890110,1285,1285,1285,1285,0
20250214,130100,749890110,1285,1285,1285,1285,0
20250214,130000,749890110,1285,1285,1285,1285,0
20250214,125900,749890110,1285,1285,1285,1285,0
20250214,125800,749890110,1285,1285,1285,1285,0
20250214,125700,749890110,1285,1285,1285,1285,120
20250214,125600,749735910,1285,1285,1285,1285,0
20250214,125500,749735910,1285,1285,1285,1285,200
20250214,125400,749478910,1281,1281,1281,1281,0
20250214,125300,749478910,1281,1286,1286,1281,10438
20250214,125200,736086448,1286,1285,1286,1285,841
20250214,125100,735004923,1283,1283,1283,1283,0
20250214,125000,735004923,1283,1283,1283,1283,0
20250214,124900,735004923,1283,1283,1283,1283,0
20250214,124800,735004923,1283,1283,1283,1283,0
20250214,124700,735004923,1283,1283,1283,1283,0
20250214,124600,735004923,1283,1284,1284,1283,98
20250214,124500,734879139,1283,1283,1283,1283,0
20250214,124400,734879139,1283,1284,1284,1283,87
20250214,124300,734767468,1290,1290,1290,1290,40
20250214,124200,734715868,1290,1290,1290,1290,17
20250214,124100,734693938,1290,1290,1290,1290,50
20250214,124000,734629438,1290,1290,1290,1290,0
20250214,123900,734629438,1290,1290,1290,1290,0
20250214,123800,734629438,1290,1290,1290,1290,100
20250214,123700,734500438,1290,1290,1290,1290,20
20250214,123600,734474638,1283,1284,1284,1283,2000
20250214,123500,731908438,1282,1282,1282,1282,0
20250214,123400,731908438,1282,1282,1282,1282,0
20250214,123300,731908438,1282,1282,1282,1282,0
20250214,123200,731908438,1282,1282,1282,1282,0
20250214,123100,731908438,1282,1282,1282,1282,1738
20250214,123000,729680322,1282,1282,1282,1282,1511
20250214,122900,727743220,1287,1296,1296,1281,2251
20250214,122800,724849297,1296,1293,1296,1293,116
20250214,122700,724699231,1286,1286,1286,1286,0
20250214,122600,724699231,1286,1290,1290,1286,1550
20250214,122500,722702831,1290,1290,1290,1290,1
20250214,122400,722701541,1290,1290,1290,1290,0
20250214,122300,722701541,1290,1290,1290,1290,19
20250214,122200,722677031,1290,1290,1290,1290,5
20250214,122100,722670581,1290,1290,1290,1290,0
20250214,122000,722670581,1290,1290,1290,1290,0
20250214,121900,722670581,1290,1294,1294,1290,2025
20250214,121800,720054431,1299,1299,1299,1299,37
20250214,121700,720006368,1299,1299,1299,1299,0
20250214,121600,720006368,1299,1299,1299,1299,458
20250214,121500,719411426,1299,1299,1299,1299,0
20250214,121400,719411426,1299,1299,1299,1299,5
20250214,121300,719404931,1294,1294,1294,1294,1001
20250214,121200,718109637,1294,1294,1294,1294,4000
20250214,121100,712933637,1294,1294,1294,1294,5300
20250214,121000,706075437,1299,1299,1299,1299,0
20250214,120900,706075437,1299,1299,1300,1299,2211
20250214,120800,703203338,1300,1299,1300,1299,3552
20250214,120700,698587740,1299,1299,1299,1299,335
20250214,120600,698152575,1300,1300,1300,1299,1050
20250214,120500,696787585,1300,1298,1300,1298,6899
20250214,120400,687819658,1294,1294,1294,1294,19
20250214,120300,687795072,1294,1290,1294,1290,1120
20250214,120200,686346277,1290,1290,1290,1290,1170
20250214,120100,684836977,1290,1290,1290,1290,18
20250214,120000,684813757,1291,1294,1294,1291,398
20250214,115900,684299879,1294,1294,1294,1294,0
20250214,115800,684299879,1294,1294,1294,1294,0
20250214,115700,684299879,1294,1294,1294,1294,0
20250214,115600,684299879,1294,1294,1294,1294,370
20250214,115500,683821099,1291,1291,1291,1291,0
20250214,115400,683821099,1291,1296,1300,1291,4928
20250214,115300,677416626,1296,1296,1296,1296,1155
20250214,115200,675919746,1290,1290,1290,1290,143
20250214,115100,675735276,1290,1290,1291,1290,630
20250214,115000,674922566,1296,1296,1296,1296,10
20250214,114900,674909606,1297,1297,1297,1297,15
20250214,114800,674890151,1297,1298,1298,1297,69
20250214,114700,674800657,1290,1290,1290,1290,160
20250214,114600,674594257,1290,1289,1290,1289,1336
20250214,114500,672871853,1288,1288,1288,1288,0
20250214,114400,672871853,1288,1288,1288,1288,552
20250214,114300,672160877,1290,1290,1290,1290,408
20250214,114200,671634557,1293,1295,1295,1293,1559
20250214,114100,669618458,1299,1299,1299,1299,0
20250214,114000,669618458,1299,1299,1299,1299,1760
20250214,113900,667332218,1295,1295,1295,1295,3762
20250214,113800,662460428,1296,1299,1300,1296,517
20250214,113700,661790333,1300,1306,1306,1300,3639
20250214,113600,657053922,1308,1309,1309,1308,215
20250214,113500,656772692,1309,1309,1309,1309,756
20250214,113400,655783088,1305,1306,1306,1305,1184
20250214,113300,654237162,1306,1310,1310,1306,3331
20250214,113200,649882846,1310,1308,1310,1308,7352
20250214,113100,640266129,1308,1303,1308,1303,9303
20250214,113000,628137555,1303,1303,1303,1303,129
20250214,112900,627969468,1303,1310,1311,1303,1463
20250214,112800,626052970,1308,1308,1310,1303,3766
20250214,112700,621129001,1308,1304,1310,1304,6067
20250214,112600,613188686,1307,1302,1307,1302,625
20250214,112500,612374607,1300,1296,1302,1296,14216
20250214,112400,593894631,1296,1295,1296,1295,380
20250214,112300,593402152,1295,1295,1295,1293,2220
20250214,112200,590529492,1294,1293,1294,1293,3664
20250214,112100,585788378,1290,1293,1293,1290,2553
20250214,112000,582488861,1292,1292,1293,1292,4412
20250214,111900,576787457,1292,1292,1292,1292,338
20250214,111800,576350761,1292,1292,1292,1292,1853
20250214,111700,573956685,1291,1288,1291,1288,4838
20250214,111600,567714442,1289,1288,1289,1288,401
20250214,111500,567197953,1288,1284,1288,1284,3000
20250214,111400,563335434,1282,1282,1282,1282,694
20250214,111300,562445726,1282,1282,1282,1282,0
20250214,111200,562445726,1282,1282,1282,1282,326
20250214,111100,562027794,1278,1278,1278,1278,0
20250214,111000,562027794,1278,1278,1278,1278,185
20250214,110900,561791364,1278,1278,1278,1278,0
20250214,110800,561791364,1278,1278,1278,1278,0
20250214,110700,561791364,1278,1278,1279,1278,510
20250214,110600,561139579,1278,1278,1278,1278,1151
20250214,110500,559668601,1277,1283,1285,1277,1010
20250214,110400,558371942,1286,1286,1286,1286,11
20250214,110300,558357796,1286,1277,1286,1277,1001
20250214,110200,557079510,1277,1277,1277,1277,413
20250214,110100,556552109,1287,1280,1287,1280,2159
20250214,110000,553785912,1275,1275,1275,1275,0
20250214,105900,553785912,1275,1275,1275,1275,0
20250214,105800,553785912,1275,1279,1279,1275,2342
20250214,105700,550797706,1276,1276,1276,1276,200
20250214,105600,550542506,1280,1280,1280,1280,100
20250214,105500,550414506,1280,1280,1280,1280,5
20250214,105400,550408106,1280,1276,1280,1276,1629
20250214,105300,548326914,1276,1277,1277,1276,216
20250214,105200,548051083,1277,1277,1277,1277,153
20250214,105100,547855702,1281,1281,1281,1281,0
20250214,105000,547855702,1281,1276,1281,1276,73
20250214,104900,547762529,1276,1276,1276,1276,120
20250214,104800,547609409,1276,1281,1281,1276,1244
20250214,104700,546020644,1281,1281,1281,1281,11
20250214,104600,546006553,1281,1281,1281,1281,2
20250214,104500,546003991,1281,1281,1281,1281,0
20250214,104400,546003991,1281,1281,1281,1281,124
20250214,104300,545845147,1281,1281,1281,1281,0
20250214,104200,545845147,1281,1281,1281,1281,100
20250214,104100,545717047,1281,1281,1281,1281,100
20250214,104000,545588947,1281,1284,1284,1272,1562
20250214,103900,543599542,1276,1288,1288,1276,1306
20250214,103800,541932001,1275,1284,1284,1275,2991
20250214,103700,538103522,1291,1290,1291,1284,2198
20250214,103600,535268891,1284,1279,1290,1279,6662
20250214,103500,526709154,1279,1274,1279,1274,2741
20250214,103400,523209932,1274,1274,1274,1274,1500
20250214,103300,521298932,1274,1274,1274,1274,0
20250214,103200,521298932,1274,1271,1274,1271,62
20250214,103100,521220112,1274,1274,1274,1274,907
20250214,103000,520064594,1274,1272,1274,1270,4419
20250214,102900,514451603,1274,1274,1274,1274,3
20250214,102800,514447781,1275,1275,1275,1275,0
20250214,102700,514447781,1275,1275,1275,1275,0
20250214,102600,514447781,1275,1275,1275,1275,53
20250214,102500,514380206,1275,1271,1275,1271,1014
20250214,102400,513091356,1271,1271,1271,1271,121
20250214,102300,512937565,1275,1275,1275,1275,100
20250214,102200,512810065,1275,1275,1275,1275,0
20250214,102100,512810065,1275,1275,1275,1275,0
20250214,102000,512810065,1275,1275,1275,1275,2860
20250214,101900,509163565,1275,1275,1275,1275,49
20250214,101800,509101090,1270,1270,1270,1270,15
20250214,101700,509082040,1275,1270,1275,1270,3630
20250214,101600,504471935,1270,1267,1270,1267,236
20250214,101500,504172218,1267,1270,1270,1267,151
20250214,101400,503980898,1267,1270,1270,1267,244
20250214,101300,503671330,1270,1270,1270,1270,0
20250214,101200,503671330,1270,1275,1275,1270,305
20250214,101100,503282980,1275,1266,1276,1266,59
20250214,101000,503207709,1276,1276,1276,1276,1
20250214,100900,503206433,1276,1276,1276,1276,10
20250214,100800,503193673,1276,1269,1276,1269,4016
20250214,100700,498087245,1265,1265,1265,1265,11000
20250214,100600,484172245,1265,1265,1266,1265,1464
20250214,100500,482320284,1265,1269,1269,1265,7798
20250214,100400,472447603,1266,1273,1273,1266,35431
20250214,100300,427425878,1273,1273,1273,1273,0
20250214,100200,427425878,1273,1273,1273,1272,3049
20250214,100100,423544700,1272,1272,1272,1272,0
20250214,100000,423544700,1272,1272,1272,1272,1000
20250214,095900,422272700,1272,1274,1274,1272,7300
20250214,095800,412979945,1273,1273,1273,1273,0
20250214,095700,412979945,1273,1273,1273,1273,83
20250214,095600,412874286,1272,1272,1272,1272,73
20250214,095500,412781430,1272,1277,1277,1272,18600
20250214,095400,389093670,1280,1274,1280,1274,2803
20250214,095300,385506742,1274,1274,1274,1274,1382
20250214,095200,383746074,1274,1277,1277,1274,2285
20250214,095100,380828213,1274,1274,1274,1274,0
20250214,095000,380828213,1274,1273,1274,1273,105
20250214,094900,380694543,1273,1275,1275,1273,271
20250214,094800,380349360,1278,1278,1278,1278,1
20250214,094700,380348082,1273,1273,1273,1273,530
20250214,094600,379673392,1272,1273,1273,1272,9119
20250214,094500,368071332,1274,1274,1279,1274,250
20250214,094400,367752827,1279,1279,1279,1279,20
20250214,094300,367727247,1278,1277,1278,1273,1471
20250214,094200,365849273,1273,1273,1273,1273,10
20250214,094100,365836543,1273,1273,1278,1272,2928
20250214,094000,362108321,1275,1275,1275,1275,100
20250214,093900,361980821,1275,1275,1275,1272,7155
20250214,093800,352869465,1273,1273,1273,1273,0
20250214,093700,352869465,1273,1283,1283,1273,860
20250214,093600,351773865,1277,1288,1288,1277,45848
20250214,093500,293036351,1289,1290,1290,1283,12741
20250214,093400,276689389,1285,1291,1292,1285,3104
20250214,093300,272698923,1285,1291,1293,1283,4214
20250214,093200,267289514,1285,1282,1290,1282,4872
20250214,093100,261011401,1282,1278,1282,1278,1645
20250214,093000,258902995,1278,1281,1283,1276,11378
20250214,092900,244377217,1275,1275,1275,1275,625
20250214,092800,243580342,1272,1275,1275,1272,3222
20250214,092700,239474470,1272,1274,1274,1271,1235
20250214,092600,237904180,1274,1274,1274,1271,887
20250214,092500,236774211,1274,1273,1274,1273,100
20250214,092400,236646813,1270,1271,1273,1270,9392
20250214,092300,224718791,1270,1270,1270,1270,1477
20250214,092200,222843001,1270,1276,1285,1270,11748
20250214,092100,207889598,1275,1280,1282,1275,7660
20250214,092000,198113514,1280,1282,1291,1279,2574
20250214,091900,194817514,1279,1276,1279,1275,12752
20250214,091800,178545135,1276,1279,1279,1275,16283
20250214,091700,157741815,1279,1288,1288,1279,21190
20250214,091600,130551473,1288,1292,1292,1288,1764
20250214,091500,128274390,1291,1292,1292,1291,103
20250214,091400,128141416,1291,1293,1294,1291,2816
20250214,091300,124505275,1296,1302,1302,1294,7251
20250214,091200,115104518,1302,1306,1310,1302,3759
20250214,091100,110184687,1305,1304,1305,1304,503
20250214,091000,109528473,1295,1300,1303,1295,9661
20250214,090900,97015220,1296,1296,1296,1296,29
20250214,090800,96977636,1303,1295,1303,1295,2292
20250214,090700,94004614,1295,1297,1300,1295,6366
20250214,090600,85754328,1296,1300,1300,1296,968
20250214,090500,84499232,1302,1290,1302,1290,5242
20250214,090400,77700839,1290,1285,1290,1284,1066
20250214,090300,76331528,1280,1281,1292,1280,20063
20250214,090200,50499157,1280,1288,1288,1280,10667
20250214,090100,36845353,1288,1305,1314,1288,15398
20250214,090000,16833454,1317,1313,1317,1303,12761