stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190500,3503014409,1900,1900,1900,1900,20773
20250211,190400,3503014409,1900,1900,1900,1900,0
20250211,190300,3503014409,1900,1900,1900,1900,0
20250211,190200,3503014409,1900,1900,1900,1900,0
20250211,190100,3503014409,1900,1900,1900,1900,0
20250211,190000,3503014409,1900,1900,1900,1900,0
20250211,185900,3503014409,1900,1900,1900,1900,0
20250211,185800,3503014409,1900,1900,1900,1900,0
20250211,185700,3503014409,1900,1900,1900,1900,0
20250211,185600,3503014409,1900,1900,1900,1900,0
20250211,185500,3503014409,1900,1900,1900,1900,0
20250211,185400,3503014409,1900,1900,1900,1900,0
20250211,185300,3503014409,1900,1900,1900,1900,0
20250211,185200,3503014409,1900,1900,1900,1900,0
20250211,185100,3503014409,1900,1900,1900,1900,0
20250211,185000,3503014409,1900,1900,1900,1900,0
20250211,184900,3503014409,1900,1900,1900,1900,0
20250211,184800,3503014409,1900,1900,1900,1900,0
20250211,184700,3503014409,1900,1900,1900,1900,0
20250211,184600,3503014409,1900,1900,1900,1900,0
20250211,184500,3503014409,1900,1900,1900,1900,0
20250211,184400,3503014409,1900,1900,1900,1900,0
20250211,184300,3503014409,1900,1900,1900,1900,0
20250211,184200,3503014409,1900,1900,1900,1900,0
20250211,184100,3503014409,1900,1900,1900,1900,0
20250211,184000,3503014409,1900,1900,1900,1900,0
20250211,183900,3503014409,1900,1900,1900,1900,0
20250211,183800,3503014409,1900,1900,1900,1900,0
20250211,183700,3503014409,1900,1900,1900,1900,0
20250211,183600,3503014409,1900,1900,1900,1900,0
20250211,183500,3503014409,1900,1900,1900,1900,20773
20250211,183400,3503014409,1900,1900,1900,1900,0
20250211,183300,3503014409,1900,1900,1900,1900,0
20250211,183200,3503014409,1900,1900,1900,1900,0
20250211,183100,3503014409,1900,1900,1900,1900,0
20250211,183000,3503014409,1900,1900,1900,1900,0
20250211,182900,3503014409,1900,1900,1900,1900,0
20250211,182800,3503014409,1900,1900,1900,1900,0
20250211,182700,3503014409,1900,1900,1900,1900,0
20250211,182600,3503014409,1900,1900,1900,1900,0
20250211,182500,3503014409,1900,1900,1900,1900,0
20250211,182400,3503014409,1900,1900,1900,1900,0
20250211,182300,3503014409,1900,1900,1900,1900,0
20250211,182200,3503014409,1900,1900,1900,1900,0
20250211,182100,3503014409,1900,1900,1900,1900,0
20250211,182000,3503014409,1900,1900,1900,1900,0
20250211,181900,3503014409,1900,1900,1900,1900,0
20250211,181800,3503014409,1900,1900,1900,1900,0
20250211,181700,3503014409,1900,1900,1900,1900,0
20250211,181600,3503014409,1900,1900,1900,1900,0
20250211,181500,3503014409,1900,1900,1900,1900,0
20250211,181400,3503014409,1900,1900,1900,1900,0
20250211,181300,3503014409,1900,1900,1900,1900,0
20250211,181200,3503014409,1900,1900,1900,1900,0
20250211,181100,3503014409,1900,1900,1900,1900,0
20250211,181000,3503014409,1900,1900,1900,1900,0
20250211,180900,3503014409,1900,1900,1900,1900,0
20250211,180800,3503014409,1900,1900,1900,1900,0
20250211,180700,3503014409,1900,1900,1900,1900,0
20250211,180600,3503014409,1900,1900,1900,1900,0
20250211,180500,3503014409,1900,1900,1900,1900,20773
20250211,180400,3503014409,1900,1900,1900,1900,0
20250211,180300,3503014409,1900,1900,1900,1900,0
20250211,180200,3503014409,1900,1900,1900,1900,0
20250211,180100,3503014409,1900,1900,1900,1900,0
20250211,180000,3503014409,1900,1900,1900,1900,0
20250211,175900,3503014409,1900,1900,1900,1900,0
20250211,175800,3503014409,1900,1900,1900,1900,0
20250211,175700,3503014409,1900,1900,1900,1900,0
20250211,175600,3503014409,1900,1900,1900,1900,0
20250211,175500,3503014409,1900,1900,1900,1900,0
20250211,175400,3503014409,1900,1900,1900,1900,0
20250211,175300,3503014409,1900,1900,1900,1900,0
20250211,175200,3503014409,1900,1900,1900,1900,0
20250211,175100,3503014409,1900,1900,1900,1900,0
20250211,175000,3503014409,1900,1900,1900,1900,0
20250211,174900,3503014409,1900,1900,1900,1900,0
20250211,174800,3503014409,1900,1900,1900,1900,0
20250211,174700,3503014409,1900,1900,1900,1900,0
20250211,174600,3503014409,1900,1900,1900,1900,0
20250211,174500,3503014409,1900,1900,1900,1900,0
20250211,174400,3503014409,1900,1900,1900,1900,0
20250211,174300,3503014409,1900,1900,1900,1900,0
20250211,174200,3503014409,1900,1900,1900,1900,0
20250211,174100,3503014409,1900,1900,1900,1900,0
20250211,174000,3503014409,1900,1900,1900,1900,0
20250211,173900,3503014409,1900,1900,1900,1900,0
20250211,173800,3503014409,1900,1900,1900,1900,0
20250211,173700,3503014409,1900,1900,1900,1900,0
20250211,173600,3503014409,1900,1900,1900,1900,0
20250211,173500,3503014409,1900,1900,1900,1900,20773
20250211,173400,3503014409,1900,1900,1900,1900,0
20250211,173300,3503014409,1900,1900,1900,1900,0
20250211,173200,3503014409,1900,1900,1900,1900,0
20250211,173100,3503014409,1900,1900,1900,1900,0
20250211,173000,3503014409,1900,1900,1900,1900,0
20250211,172900,3503014409,1900,1900,1900,1900,0
20250211,172800,3503014409,1900,1900,1900,1900,0
20250211,172700,3503014409,1900,1900,1900,1900,0
20250211,172600,3503014409,1900,1900,1900,1900,0
20250211,172500,3503014409,1900,1900,1900,1900,0
20250211,172400,3503014409,1900,1900,1900,1900,0
20250211,172300,3503014409,1900,1900,1900,1900,0
20250211,172200,3503014409,1900,1900,1900,1900,0
20250211,172100,3503014409,1900,1900,1900,1900,0
20250211,172000,3503014409,1900,1900,1900,1900,0
20250211,171900,3503014409,1900,1900,1900,1900,0
20250211,171800,3503014409,1900,1900,1900,1900,0
20250211,171700,3503014409,1900,1900,1900,1900,0
20250211,171600,3503014409,1900,1900,1900,1900,0
20250211,171500,3503014409,1900,1900,1900,1900,0
20250211,171400,3503014409,1900,1900,1900,1900,0
20250211,171300,3503014409,1900,1900,1900,1900,0
20250211,171200,3503014409,1900,1900,1900,1900,0
20250211,171100,3503014409,1900,1900,1900,1900,0
20250211,171000,3503014409,1900,1900,1900,1900,0
20250211,170900,3503014409,1900,1900,1900,1900,0
20250211,170800,3503014409,1900,1900,1900,1900,0
20250211,170700,3503014409,1900,1900,1900,1900,0
20250211,170600,3503014409,1900,1900,1900,1900,0
20250211,170500,3503014409,1900,1900,1900,1900,20773
20250211,170400,3503014409,1900,1900,1900,1900,0
20250211,170300,3503014409,1900,1900,1900,1900,0
20250211,170200,3503014409,1900,1900,1900,1900,0
20250211,170100,3503014409,1900,1900,1900,1900,0
20250211,170000,3503014409,1900,1900,1900,1900,0
20250211,165900,3503014409,1900,1900,1900,1900,0
20250211,165800,3503014409,1900,1900,1900,1900,0
20250211,165700,3503014409,1900,1900,1900,1900,0
20250211,165600,3503014409,1900,1900,1900,1900,0
20250211,165500,3503014409,1900,1900,1900,1900,0
20250211,165400,3503014409,1900,1900,1900,1900,0
20250211,165300,3503014409,1900,1900,1900,1900,0
20250211,165200,3503014409,1900,1900,1900,1900,0
20250211,165100,3503014409,1900,1900,1900,1900,0
20250211,165000,3503014409,1900,1900,1900,1900,0
20250211,164900,3503014409,1900,1900,1900,1900,0
20250211,164800,3503014409,1900,1900,1900,1900,0
20250211,164700,3503014409,1900,1900,1900,1900,0
20250211,164600,3503014409,1900,1900,1900,1900,0
20250211,164500,3503014409,1900,1900,1900,1900,0
20250211,164400,3503014409,1900,1900,1900,1900,0
20250211,164300,3503014409,1900,1900,1900,1900,0
20250211,164200,3503014409,1900,1900,1900,1900,0
20250211,164100,3503014409,1900,1900,1900,1900,0
20250211,164000,3503014409,1900,1900,1900,1900,0
20250211,163900,3503014409,1900,1900,1900,1900,0
20250211,163800,3503014409,1900,1900,1900,1900,0
20250211,163700,3503014409,1900,1900,1900,1900,0
20250211,163600,3503014409,1900,1900,1900,1900,0
20250211,163500,3503014409,1900,1900,1900,1900,20773
20250211,163400,3503014409,1900,1900,1900,1900,0
20250211,163300,3503014409,1900,1900,1900,1900,0
20250211,163200,3503014409,1900,1900,1900,1900,0
20250211,163100,3503014409,1900,1900,1900,1900,0
20250211,163000,3503014409,1900,1900,1900,1900,0
20250211,162900,3503014409,1900,1900,1900,1900,0
20250211,162800,3503014409,1900,1900,1900,1900,0
20250211,162700,3503014409,1900,1900,1900,1900,0
20250211,162600,3503014409,1900,1900,1900,1900,0
20250211,162500,3503014409,1900,1900,1900,1900,0
20250211,162400,3503014409,1900,1900,1900,1900,0
20250211,162300,3503014409,1900,1900,1900,1900,0
20250211,162200,3503014409,1900,1900,1900,1900,0
20250211,162100,3503014409,1900,1900,1900,1900,0
20250211,162000,3503014409,1900,1900,1900,1900,0
20250211,161900,3503014409,1900,1900,1900,1900,0
20250211,161800,3503014409,1900,1900,1900,1900,0
20250211,161700,3503014409,1900,1900,1900,1900,0
20250211,161600,3503014409,1900,1900,1900,1900,0
20250211,161500,3503014409,1900,1900,1900,1900,0
20250211,161400,3503014409,1900,1900,1900,1900,0
20250211,161300,3503014409,1900,1900,1900,1900,0
20250211,161200,3503014409,1900,1900,1900,1900,0
20250211,161100,3503014409,1900,1900,1900,1900,0
20250211,161000,3503014409,1900,1900,1900,1900,0
20250211,160900,3503014409,1900,1900,1900,1900,0
20250211,160800,3503014409,1900,1900,1900,1900,0
20250211,160700,3503014409,1900,1900,1900,1900,0
20250211,160600,3503014409,1900,1900,1900,1900,0
20250211,160500,3503014409,1900,1900,1900,1900,20773
20250211,160400,3503014409,1900,1900,1900,1900,0
20250211,160300,3503014409,1900,1900,1900,1900,0
20250211,160200,3503014409,1900,1900,1900,1900,0
20250211,160100,3503014409,1900,1900,1900,1900,0
20250211,160000,3503014409,1900,1900,1900,1900,0
20250211,155900,3503014409,1900,1900,1900,1900,0
20250211,155800,3503014409,1900,1900,1900,1900,0
20250211,155700,3503014409,1900,1900,1900,1900,0
20250211,155600,3503014409,1900,1900,1900,1900,0
20250211,155500,3503014409,1900,1900,1900,1900,0
20250211,155400,3503014409,1900,1900,1900,1900,0
20250211,155300,3503014409,1900,1900,1900,1900,0
20250211,155200,3503014409,1900,1900,1900,1900,0
20250211,155100,3503014409,1900,1900,1900,1900,0
20250211,155000,3503014409,1900,1900,1900,1900,0
20250211,154900,3503014409,1900,1900,1900,1900,0
20250211,154800,3503014409,1900,1900,1900,1900,0
20250211,154700,3503014409,1900,1900,1900,1900,0
20250211,154600,3503014409,1900,1900,1900,1900,0
20250211,154500,3503014409,1900,1900,1900,1900,0
20250211,154400,3503014409,1900,1900,1900,1900,0
20250211,154300,3503014409,1900,1900,1900,1900,0
20250211,154200,3503014409,1900,1900,1900,1900,0
20250211,154100,3503014409,1900,1900,1900,1900,0
20250211,154000,3503014409,1900,1900,1900,1900,0
20250211,153900,3503014409,1900,1900,1900,1900,0
20250211,153800,3503014409,1900,1900,1900,1900,0
20250211,153700,3503014409,1900,1900,1900,1900,0
20250211,153600,3503014409,1900,1900,1900,1900,0
20250211,153500,3503014409,1900,1900,1900,1900,20773
20250211,153400,3503014409,1900,1900,1900,1900,0
20250211,153300,3503014409,1900,1900,1900,1900,0
20250211,153200,3503014409,1900,1900,1900,1900,0
20250211,153100,3503014409,1900,1900,1900,1900,0
20250211,153000,3503014409,1900,1900,1900,1900,20773
20250211,152900,3463545709,1895,1895,1895,1895,0
20250211,152800,3463545709,1895,1895,1895,1895,0
20250211,152700,3463545709,1895,1895,1895,1895,0
20250211,152600,3463545709,1895,1895,1895,1895,0
20250211,152500,3463545709,1895,1895,1895,1895,0
20250211,152400,3463545709,1895,1895,1895,1895,0
20250211,152300,3463545709,1895,1895,1895,1895,0
20250211,152200,3463545709,1895,1895,1895,1895,0
20250211,152100,3463545709,1895,1895,1895,1895,0
20250211,152000,3463545709,1895,1895,1895,1895,0
20250211,151900,3463545709,1895,1900,1900,1893,9834
20250211,151800,3444873309,1895,1902,1902,1895,1039
20250211,151700,3442901107,1902,1906,1906,1900,29355
20250211,151600,3387025887,1906,1913,1914,1906,8611
20250211,151500,3370594010,1913,1911,1913,1911,5284
20250211,151400,3360489285,1911,1912,1912,1910,501
20250211,151300,3359532273,1912,1904,1912,1904,6011
20250211,151200,3348054517,1908,1906,1908,1905,3059
20250211,151100,3342223392,1906,1900,1906,1900,2532
20250211,151000,3337404549,1900,1899,1900,1899,2662
20250211,150900,3332348647,1899,1907,1907,1899,273
20250211,150800,3331828850,1908,1909,1909,1900,3745
20250211,150700,3324706570,1909,1907,1910,1903,8686
20250211,150600,3308157661,1906,1905,1906,1903,3778
20250211,150500,3300964784,1904,1902,1906,1902,2932
20250211,150400,3295380669,1901,1907,1907,1901,633
20250211,150300,3294176936,1907,1900,1907,1900,3358
20250211,150200,3287776406,1906,1896,1906,1895,1613
20250211,150100,3284714558,1896,1898,1900,1896,17709
20250211,150000,3251104087,1898,1900,1900,1898,1225
20250211,145900,3248776907,1900,1900,1900,1895,4390
20250211,145800,3240446240,1900,1915,1915,1900,11519
20250211,145700,3218464230,1915,1919,1919,1915,2554
20250211,145600,3213569207,1916,1919,1919,1913,17140
20250211,145500,3180742989,1919,1919,1919,1919,3172
20250211,145400,3174655921,1920,1919,1920,1919,407
20250211,145300,3173874789,1920,1920,1920,1919,4538
20250211,145200,3165162677,1920,1921,1921,1920,6139
20250211,145100,3153374486,1920,1921,1921,1920,7080
20250211,145000,3139776011,1921,1923,1927,1921,3402
20250211,144900,3133226103,1928,1928,1928,1928,2000
20250211,144800,3129370103,1928,1926,1928,1922,2194
20250211,144700,3125147183,1926,1924,1928,1920,11189
20250211,144600,3103649228,1930,1936,1936,1921,18046
20250211,144500,3068900181,1936,1936,1937,1936,2221
20250211,144400,3064600275,1936,1928,1937,1928,16471
20250211,144300,3032745978,1925,1929,1930,1925,3012
20250211,144200,3026947748,1930,1925,1930,1923,8827
20250211,144100,3009940669,1925,1926,1926,1923,501
20250211,144000,3008976623,1925,1923,1925,1921,14519
20250211,143900,2981060658,1923,1926,1927,1922,9690
20250211,143800,2962421353,1931,1930,1931,1930,101
20250211,143700,2962226352,1932,1924,1933,1923,3965
20250211,143600,2954598620,1923,1934,1934,1923,2703
20250211,143500,2949388745,1934,1935,1936,1930,6092
20250211,143400,2937607622,1935,1932,1935,1930,12422
20250211,143300,2913608342,1932,1927,1932,1926,3221
20250211,143200,2907399758,1926,1921,1932,1921,13122
20250211,143100,2882141062,1921,1921,1923,1920,7193
20250211,143000,2868324347,1921,1923,1928,1921,32427
20250211,142900,2805964809,1923,1926,1926,1921,7452
20250211,142800,2791633071,1926,1934,1934,1924,15922
20250211,142700,2760962734,1935,1932,1936,1928,29277
20250211,142600,2704382920,1935,1925,1935,1925,31807
20250211,142500,2643044827,1927,1922,1927,1922,12682
20250211,142400,2618640477,1923,1925,1927,1920,21043
20250211,142300,2578157193,1924,1927,1928,1924,11336
20250211,142200,2556317521,1927,1927,1927,1921,17568
20250211,142100,2522559529,1927,1936,1936,1914,46676
20250211,142000,2432753575,1936,1949,1949,1923,14972
20250211,141900,2403800721,1949,1940,1960,1939,53545
20250211,141800,2299469159,1940,1950,1956,1923,110467
20250211,141700,2085166211,1950,1912,1952,1912,118041
20250211,141600,1856183623,1912,1909,1922,1908,10638
20250211,141500,1835821813,1909,1920,1923,1908,49703
20250211,141400,1740679952,1915,1924,1924,1914,20247
20250211,141300,1701794952,1924,1908,1925,1905,23040
20250211,141200,1657727504,1907,1925,1929,1905,27255
20250211,141100,1605528920,1925,1897,1945,1897,107160
20250211,141000,1400080820,1895,1892,1898,1890,28797
20250211,140900,1345539269,1892,1890,1892,1890,5874
20250211,140800,1334427577,1890,1883,1893,1883,11894
20250211,140700,1311947518,1882,1880,1882,1877,3255
20250211,140600,1305828236,1880,1872,1882,1872,4898
20250211,140500,1296637339,1872,1877,1877,1870,10808
20250211,140400,1276385210,1878,1887,1887,1876,7231
20250211,140300,1262812914,1879,1891,1894,1877,14836
20250211,140200,1234836478,1891,1887,1892,1878,35346
20250211,140100,1168313862,1887,1886,1893,1886,27512
20250211,140000,1116365509,1887,1887,1888,1880,12341
20250211,135900,1093117275,1888,1888,1890,1883,10877
20250211,135800,1072589775,1888,1876,1890,1876,30410
20250211,135700,1015379319,1877,1877,1877,1869,9235
20250211,135600,998075874,1872,1879,1879,1870,17827
20250211,135500,964654858,1879,1861,1879,1857,14752
20250211,135400,937100904,1861,1858,1861,1854,9329
20250211,135300,919768073,1858,1855,1858,1855,2663
20250211,135200,914822980,1855,1859,1859,1855,3151
20250211,135100,908973186,1857,1858,1860,1857,4561
20250211,135000,900497212,1857,1856,1857,1853,6202
20250211,134900,888993288,1855,1845,1855,1841,17367
20250211,134800,856854620,1843,1847,1847,1843,519
20250211,134700,855897077,1847,1849,1849,1846,1790
20250211,134600,852587376,1850,1845,1850,1844,11349
20250211,134500,831622032,1845,1844,1847,1844,5874
20250211,134400,820786958,1843,1841,1843,1840,1719
20250211,134300,817620177,1840,1840,1840,1840,567
20250211,134200,816576897,1836,1839,1839,1836,4683
20250211,134100,807975309,1840,1835,1840,1835,9106
20250211,134000,791235900,1834,1834,1834,1834,1001
20250211,133900,789400066,1830,1830,1830,1830,1000
20250211,133800,787570066,1835,1835,1835,1835,700
20250211,133700,786285566,1835,1836,1836,1830,5010
20250211,133600,777099601,1837,1835,1837,1832,6526
20250211,133500,765134513,1837,1830,1837,1830,22144
20250211,133400,724556065,1830,1829,1831,1829,13163
20250211,133300,700469067,1829,1829,1829,1829,1503
20250211,133200,697720080,1821,1830,1830,1821,204
20250211,133100,697348578,1830,1825,1831,1820,3088
20250211,133000,691722203,1825,1825,1825,1825,9
20250211,132900,691705778,1825,1821,1825,1821,1631
20250211,132800,688734062,1821,1822,1822,1821,16
20250211,132700,688704918,1822,1820,1822,1820,1842
20250211,132600,685352476,1820,1820,1820,1820,201
20250211,132500,684986656,1820,1821,1821,1817,4056
20250211,132400,677605103,1822,1825,1825,1822,1502
20250211,132300,674868075,1825,1825,1825,1822,14
20250211,132200,674842532,1825,1820,1825,1820,2451
20250211,132100,670377870,1821,1821,1821,1821,1984
20250211,132000,666765006,1822,1822,1822,1822,5283
20250211,131900,657139380,1822,1824,1824,1822,253
20250211,131800,656677936,1823,1823,1823,1823,10
20250211,131700,656659706,1825,1825,1825,1825,1734
20250211,131600,653495156,1832,1825,1832,1825,704
20250211,131500,652210342,1833,1833,1833,1833,0
20250211,131400,652210342,1833,1833,1833,1833,3
20250211,131300,652204843,1833,1825,1833,1825,445
20250211,131200,651392702,1826,1827,1833,1826,1005
20250211,131100,649557555,1833,1833,1833,1833,297
20250211,131000,649013154,1833,1832,1833,1832,976
20250211,130900,647224356,1833,1833,1833,1833,0
20250211,130800,647224356,1833,1833,1833,1833,0
20250211,130700,647224356,1833,1833,1833,1833,0
20250211,130600,647224356,1833,1833,1833,1833,988
20250211,130500,645413352,1833,1824,1833,1823,7003
20250211,130400,632645398,1833,1833,1833,1833,2
20250211,130300,632641732,1833,1829,1835,1829,16064
20250211,130200,603229080,1829,1829,1829,1829,1002
20250211,130100,601396422,1830,1828,1830,1828,2001
20250211,130000,597738592,1829,1828,1830,1828,4714
20250211,125900,589120204,1828,1824,1828,1824,3620
20250211,125800,582512009,1824,1825,1825,1824,92
20250211,125700,582344169,1824,1822,1824,1822,4150
20250211,125600,574778136,1822,1822,1822,1822,0
20250211,125500,574778136,1822,1823,1823,1822,793
20250211,125400,573332499,1823,1823,1823,1823,1701
20250211,125300,570231576,1822,1817,1822,1817,429
20250211,125200,569450833,1824,1824,1824,1824,0
20250211,125100,569450833,1824,1824,1824,1824,0
20250211,125000,569450833,1824,1824,1824,1824,1
20250211,124900,569449009,1824,1819,1824,1812,11210
20250211,124800,549113807,1824,1824,1824,1824,0
20250211,124700,549113807,1824,1820,1824,1820,300
20250211,124600,548566979,1820,1824,1824,1820,508
20250211,124500,547642415,1825,1820,1825,1820,499
20250211,124400,546734220,1825,1825,1825,1825,296
20250211,124300,546194020,1825,1825,1825,1825,1
20250211,124200,546192195,1819,1819,1819,1819,1
20250211,124100,546190376,1823,1823,1823,1823,0
20250211,124000,546190376,1823,1823,1823,1823,6
20250211,123900,546179438,1826,1826,1826,1826,0
20250211,123800,546179438,1826,1826,1826,1826,2
20250211,123700,546175786,1819,1819,1819,1819,2058
20250211,123600,542432284,1820,1820,1820,1820,3
20250211,123500,542426824,1817,1819,1820,1817,641
20250211,123400,541261711,1820,1820,1820,1820,0
20250211,123300,541261711,1820,1821,1821,1820,3
20250211,123200,541256249,1821,1821,1821,1821,0
20250211,123100,541256249,1821,1821,1821,1821,0
20250211,123000,541256249,1821,1821,1821,1821,0
20250211,122900,541256249,1821,1821,1821,1821,0
20250211,122800,541256249,1821,1821,1821,1821,0
20250211,122700,541256249,1821,1821,1821,1821,0
20250211,122600,541256249,1821,1821,1821,1821,293
20250211,122500,540722696,1821,1821,1821,1821,2
20250211,122400,540719054,1820,1820,1820,1820,2
20250211,122300,540715414,1821,1819,1821,1819,1152
20250211,122200,538618948,1818,1817,1818,1816,1293
20250211,122100,536268830,1817,1814,1818,1814,447
20250211,122000,535457926,1819,1815,1819,1814,2198
20250211,121900,531470644,1821,1821,1821,1821,0
20250211,121800,531470644,1821,1821,1821,1821,0
20250211,121700,531470644,1821,1821,1821,1821,1
20250211,121600,531468823,1821,1821,1821,1821,0
20250211,121500,531468823,1821,1815,1821,1814,5652
20250211,121400,521215042,1821,1816,1821,1816,475
20250211,121300,520351692,1817,1817,1817,1817,175
20250211,121200,520033717,1817,1817,1817,1817,1705
20250211,121100,516935732,1818,1819,1819,1818,5001
20250211,121000,507841914,1819,1821,1821,1819,2364
20250211,120900,503538749,1829,1822,1830,1822,507
20250211,120800,502614936,1825,1825,1825,1825,509
20250211,120700,501686011,1830,1822,1830,1822,929
20250211,120600,499993197,1822,1823,1823,1822,4215
20250211,120500,492311281,1825,1825,1825,1825,2
20250211,120400,492307631,1825,1825,1825,1824,1692
20250211,120300,489220034,1825,1825,1829,1825,124
20250211,120200,488993246,1829,1829,1829,1829,42
20250211,120100,488916428,1829,1829,1829,1829,0
20250211,120000,488916428,1829,1829,1829,1829,1077
20250211,115900,486946595,1829,1829,1829,1829,1400
20250211,115800,484385995,1821,1824,1824,1821,2170
20250211,115700,480431587,1824,1824,1824,1824,492
20250211,115600,479534179,1824,1824,1824,1824,0
20250211,115500,479534179,1824,1824,1824,1824,0
20250211,115400,479534179,1824,1824,1824,1824,4
20250211,115300,479526883,1824,1824,1824,1824,0
20250211,115200,479526883,1824,1824,1824,1824,0
20250211,115100,479526883,1824,1825,1825,1824,5709
20250211,115000,469110672,1825,1825,1825,1825,0
20250211,114900,469110672,1825,1825,1825,1825,5
20250211,114800,469101547,1825,1825,1825,1825,1000
20250211,114700,467276547,1825,1825,1825,1825,1410
20250211,114600,464703297,1824,1825,1825,1824,1519
20250211,114500,461932623,1826,1829,1829,1826,4969
20250211,114400,452854118,1830,1830,1830,1830,513
20250211,114300,451915328,1830,1830,1830,1830,1580
20250211,114200,449023928,1835,1830,1835,1830,569
20250211,114100,447981758,1835,1835,1835,1835,0
20250211,114000,447981758,1835,1835,1835,1835,0
20250211,113900,447981758,1835,1837,1837,1835,575
20250211,113800,446926593,1837,1837,1837,1837,10
20250211,113700,446908223,1826,1837,1837,1826,2624
20250211,113600,442101564,1837,1838,1838,1836,1213
20250211,113500,439872284,1837,1837,1837,1837,723
20250211,113400,438544133,1836,1836,1836,1835,3550
20250211,113300,432026833,1836,1838,1841,1836,7263
20250211,113200,418667326,1838,1833,1838,1832,8013
20250211,113100,403964442,1830,1830,1830,1830,305
20250211,113000,403406292,1820,1833,1833,1820,2039
20250211,112900,399681281,1833,1829,1833,1826,7309
20250211,112800,386307014,1829,1817,1829,1817,1021
20250211,112700,384442362,1824,1823,1824,1823,6385
20250211,112600,372802394,1822,1822,1824,1822,3389
20250211,112500,366624121,1822,1822,1822,1822,1189
20250211,112400,364457763,1822,1823,1823,1822,5
20250211,112300,364448651,1819,1819,1819,1819,755
20250211,112200,363075306,1815,1815,1815,1815,500
20250211,112100,362167806,1819,1819,1819,1819,0
20250211,112000,362167806,1819,1815,1819,1815,2000
20250211,111900,358531806,1819,1819,1819,1819,0
20250211,111800,358531806,1819,1818,1819,1818,36
20250211,111700,358466357,1818,1818,1818,1818,5
20250211,111600,358457267,1819,1813,1819,1813,1144
20250211,111500,356379615,1811,1811,1811,1811,0
20250211,111400,356379615,1811,1820,1822,1811,8136
20250211,111300,341589301,1817,1821,1821,1817,1504
20250211,111200,338853178,1821,1822,1822,1821,985
20250211,111100,337059013,1822,1822,1822,1822,0
20250211,111000,337059013,1822,1822,1822,1822,26
20250211,110900,337011641,1822,1823,1823,1822,294
20250211,110800,336475853,1825,1826,1826,1825,72
20250211,110700,336344452,1826,1825,1826,1825,1299
20250211,110600,333973775,1825,1822,1825,1822,2702
20250211,110500,329047125,1825,1822,1825,1822,114
20250211,110400,328839414,1822,1824,1824,1822,1679
20250211,110300,325779758,1822,1822,1822,1822,0
20250211,110200,325779758,1822,1822,1822,1822,1435
20250211,110100,323165188,1822,1822,1822,1822,3998
20250211,110000,315880832,1820,1821,1822,1820,4602
20250211,105900,307500166,1821,1819,1821,1819,3060
20250211,105800,301928525,1816,1816,1816,1816,0
20250211,105700,301928525,1816,1816,1816,1816,0
20250211,105600,301928525,1816,1816,1816,1816,0
20250211,105500,301928525,1816,1816,1816,1816,500
20250211,105400,301020525,1816,1816,1816,1816,152
20250211,105300,300744493,1820,1820,1820,1820,100
20250211,105200,300562493,1820,1820,1820,1820,777
20250211,105100,299148353,1820,1820,1820,1820,600
20250211,105000,298056353,1820,1815,1820,1815,5816
20250211,104900,287478688,1812,1812,1812,1812,500
20250211,104800,286572688,1815,1813,1815,1813,1000
20250211,104700,284758304,1812,1813,1813,1812,276
20250211,104600,284257992,1815,1815,1815,1815,0
20250211,104500,284257992,1815,1815,1815,1815,0
20250211,104400,284257992,1815,1815,1815,1815,3220
20250211,104300,278413692,1815,1815,1815,1815,0
20250211,104200,278413692,1815,1815,1815,1815,0
20250211,104100,278413692,1815,1815,1815,1815,0
20250211,104000,278413692,1815,1810,1815,1810,620
20250211,103900,277288992,1810,1811,1811,1810,3482
20250211,103800,270986374,1811,1812,1812,1811,237
20250211,103700,270557073,1812,1812,1812,1812,0
20250211,103600,270557073,1812,1812,1812,1812,4
20250211,103500,270549825,1812,1813,1813,1812,686
20250211,103400,269306140,1813,1813,1813,1813,0
20250211,103300,269306140,1813,1814,1814,1813,1276
20250211,103200,266992740,1820,1820,1820,1820,2
20250211,103100,266989100,1814,1815,1815,1813,1589
20250211,103000,264107380,1815,1815,1815,1815,0
20250211,102900,264107380,1815,1815,1815,1815,25
20250211,102800,264062005,1815,1815,1815,1815,200
20250211,102700,263699005,1814,1816,1824,1814,1003
20250211,102600,261877543,1813,1814,1814,1813,479
20250211,102500,261009066,1813,1814,1814,1813,432
20250211,102400,260225476,1815,1815,1815,1815,0
20250211,102300,260225476,1815,1818,1818,1815,779
20250211,102200,258811546,1818,1818,1818,1818,396
20250211,102100,258091618,1818,1818,1818,1818,0
20250211,102000,258091618,1818,1826,1826,1818,1337
20250211,101900,255657734,1820,1819,1820,1819,6145
20250211,101800,244474281,1819,1819,1819,1819,27
20250211,101700,244425168,1819,1818,1819,1818,150
20250211,101600,244152441,1818,1817,1818,1817,2001
20250211,101500,240514748,1815,1815,1815,1815,1125
20250211,101400,238472873,1818,1818,1818,1818,256
20250211,101300,238007465,1818,1818,1818,1818,8
20250211,101200,237992921,1818,1818,1818,1818,0
20250211,101100,237992921,1818,1818,1818,1818,287
20250211,101000,237471155,1819,1819,1819,1819,14
20250211,100900,237445689,1819,1816,1819,1811,310
20250211,100800,236883956,1814,1819,1819,1814,1050
20250211,100700,234979005,1820,1820,1820,1820,0
20250211,100600,234979005,1820,1820,1820,1820,0
20250211,100500,234979005,1820,1820,1820,1814,14
20250211,100400,234953591,1814,1814,1814,1814,546
20250211,100300,233963147,1820,1816,1820,1815,2723
20250211,100200,229018703,1816,1816,1816,1816,0
20250211,100100,229018703,1816,1816,1816,1816,0
20250211,100000,229018703,1816,1817,1817,1816,266
20250211,095900,228535609,1824,1824,1824,1824,1
20250211,095800,228533785,1824,1824,1824,1824,241
20250211,095700,228094201,1826,1826,1826,1826,0
20250211,095600,228094201,1826,1826,1826,1817,189
20250211,095500,227750770,1818,1819,1819,1818,255
20250211,095400,227287052,1826,1824,1827,1820,3857
20250211,095300,220255311,1827,1828,1828,1822,3011
20250211,095200,214754209,1830,1830,1830,1830,0
20250211,095100,214754209,1830,1829,1830,1829,1984
20250211,095000,211125472,1830,1820,1830,1818,3021
20250211,094900,205632012,1830,1830,1830,1830,198
20250211,094800,205269672,1830,1820,1830,1820,251
20250211,094700,204810352,1818,1818,1818,1818,2045
20250211,094600,201092542,1818,1818,1818,1818,1
20250211,094500,201090724,1817,1817,1817,1817,2373
20250211,094400,196778983,1817,1817,1817,1817,0
20250211,094300,196778983,1817,1817,1817,1817,3486
20250211,094200,190444921,1817,1814,1817,1814,2451
20250211,094100,185997274,1814,1808,1814,1806,16560
20250211,094000,156055634,1811,1811,1811,1811,1
20250211,093900,156053823,1813,1813,1813,1813,338
20250211,093800,155441029,1813,1813,1813,1813,15
20250211,093700,155413834,1813,1812,1813,1808,166
20250211,093600,155113350,1814,1816,1816,1814,6
20250211,093500,155102456,1816,1817,1817,1816,59
20250211,093400,154995310,1817,1816,1817,1816,2004
20250211,093300,151356045,1817,1816,1817,1816,2248
20250211,093200,147271528,1816,1812,1816,1812,2949
20250211,093100,141923936,1817,1817,1817,1817,1
20250211,093000,141922119,1812,1812,1812,1812,1300
20250211,092900,139566519,1818,1818,1818,1818,5
20250211,092800,139557429,1812,1810,1812,1810,2549
20250211,092700,134941611,1810,1810,1810,1810,0
20250211,092600,134941611,1810,1810,1810,1810,0
20250211,092500,134941611,1810,1810,1810,1810,200
20250211,092400,134579611,1810,1810,1810,1810,0
20250211,092300,134579611,1810,1809,1810,1800,18841
20250211,092200,100611245,1808,1809,1809,1808,998
20250211,092100,98806213,1809,1809,1809,1808,2546
20250211,092000,94200799,1809,1812,1812,1809,2411
20250211,091900,89839226,1809,1811,1811,1809,3297
20250211,091800,83869192,1809,1811,1811,1809,5394
20250211,091700,74106886,1812,1812,1812,1812,264
20250211,091600,73628518,1812,1812,1812,1810,650
20250211,091500,72451914,1811,1812,1816,1811,3284
20250211,091400,66503013,1818,1818,1818,1818,0
20250211,091300,66503013,1818,1811,1818,1811,6
20250211,091200,66492112,1811,1812,1812,1811,1981
20250211,091100,62904351,1824,1824,1824,1812,12
20250211,091000,62882583,1811,1814,1814,1811,6014
20250211,090900,51981466,1814,1835,1835,1814,12712
20250211,090800,28851461,1836,1837,1837,1836,351
20250211,090700,28207024,1836,1837,1837,1836,601
20250211,090600,27103587,1827,1837,1837,1827,1091
20250211,090500,25110200,1837,1837,1837,1836,1017
20250211,090400,23242662,1839,1839,1839,1839,200
20250211,090300,22874862,1839,1839,1839,1839,50
20250211,090200,22782912,1839,1836,1839,1819,3443
20250211,090100,16479694,1836,1837,1837,1817,1618
20250211,090000,13529614,1817,1840,1840,1817,7406