stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194500,677633882,1137,1137,1137,1137,6488
20250205,194400,677633882,1137,1137,1137,1137,0
20250205,194300,677633882,1137,1137,1137,1137,0
20250205,194200,677633882,1137,1137,1137,1137,0
20250205,194100,677633882,1137,1137,1137,1137,0
20250205,194000,677633882,1137,1137,1137,1137,0
20250205,193900,677633882,1137,1137,1137,1137,0
20250205,193800,677633882,1137,1137,1137,1137,0
20250205,193700,677633882,1137,1137,1137,1137,0
20250205,193600,677633882,1137,1137,1137,1137,0
20250205,193500,677633882,1137,1137,1137,1137,0
20250205,193400,677633882,1137,1137,1137,1137,0
20250205,193300,677633882,1137,1137,1137,1137,0
20250205,193200,677633882,1137,1137,1137,1137,0
20250205,193100,677633882,1137,1137,1137,1137,0
20250205,193000,677633882,1137,1137,1137,1137,0
20250205,192900,677633882,1137,1137,1137,1137,0
20250205,192800,677633882,1137,1137,1137,1137,0
20250205,192700,677633882,1137,1137,1137,1137,0
20250205,192600,677633882,1137,1137,1137,1137,0
20250205,192500,677633882,1137,1137,1137,1137,0
20250205,192400,677633882,1137,1137,1137,1137,0
20250205,192300,677633882,1137,1137,1137,1137,0
20250205,192200,677633882,1137,1137,1137,1137,0
20250205,192100,677633882,1137,1137,1137,1137,0
20250205,192000,677633882,1137,1137,1137,1137,0
20250205,191900,677633882,1137,1137,1137,1137,0
20250205,191800,677633882,1137,1137,1137,1137,0
20250205,191700,677633882,1137,1137,1137,1137,0
20250205,191600,677633882,1137,1137,1137,1137,0
20250205,191500,677633882,1137,1137,1137,1137,6488
20250205,191400,677633882,1137,1137,1137,1137,0
20250205,191300,677633882,1137,1137,1137,1137,0
20250205,191200,677633882,1137,1137,1137,1137,0
20250205,191100,677633882,1137,1137,1137,1137,0
20250205,191000,677633882,1137,1137,1137,1137,0
20250205,190900,677633882,1137,1137,1137,1137,0
20250205,190800,677633882,1137,1137,1137,1137,0
20250205,190700,677633882,1137,1137,1137,1137,0
20250205,190600,677633882,1137,1137,1137,1137,0
20250205,190500,677633882,1137,1137,1137,1137,0
20250205,190400,677633882,1137,1137,1137,1137,0
20250205,190300,677633882,1137,1137,1137,1137,0
20250205,190200,677633882,1137,1137,1137,1137,0
20250205,190100,677633882,1137,1137,1137,1137,0
20250205,190000,677633882,1137,1137,1137,1137,0
20250205,185900,677633882,1137,1137,1137,1137,0
20250205,185800,677633882,1137,1137,1137,1137,0
20250205,185700,677633882,1137,1137,1137,1137,0
20250205,185600,677633882,1137,1137,1137,1137,0
20250205,185500,677633882,1137,1137,1137,1137,0
20250205,185400,677633882,1137,1137,1137,1137,0
20250205,185300,677633882,1137,1137,1137,1137,0
20250205,185200,677633882,1137,1137,1137,1137,0
20250205,185100,677633882,1137,1137,1137,1137,0
20250205,185000,677633882,1137,1137,1137,1137,0
20250205,184900,677633882,1137,1137,1137,1137,0
20250205,184800,677633882,1137,1137,1137,1137,0
20250205,184700,677633882,1137,1137,1137,1137,0
20250205,184600,677633882,1137,1137,1137,1137,0
20250205,184500,677633882,1137,1137,1137,1137,6488
20250205,184400,677633882,1137,1137,1137,1137,0
20250205,184300,677633882,1137,1137,1137,1137,0
20250205,184200,677633882,1137,1137,1137,1137,0
20250205,184100,677633882,1137,1137,1137,1137,0
20250205,184000,677633882,1137,1137,1137,1137,0
20250205,183900,677633882,1137,1137,1137,1137,0
20250205,183800,677633882,1137,1137,1137,1137,0
20250205,183700,677633882,1137,1137,1137,1137,0
20250205,183600,677633882,1137,1137,1137,1137,0
20250205,183500,677633882,1137,1137,1137,1137,0
20250205,183400,677633882,1137,1137,1137,1137,0
20250205,183300,677633882,1137,1137,1137,1137,0
20250205,183200,677633882,1137,1137,1137,1137,0
20250205,183100,677633882,1137,1137,1137,1137,0
20250205,183000,677633882,1137,1137,1137,1137,0
20250205,182900,677633882,1137,1137,1137,1137,0
20250205,182800,677633882,1137,1137,1137,1137,0
20250205,182700,677633882,1137,1137,1137,1137,0
20250205,182600,677633882,1137,1137,1137,1137,0
20250205,182500,677633882,1137,1137,1137,1137,0
20250205,182400,677633882,1137,1137,1137,1137,0
20250205,182300,677633882,1137,1137,1137,1137,0
20250205,182200,677633882,1137,1137,1137,1137,0
20250205,182100,677633882,1137,1137,1137,1137,0
20250205,182000,677633882,1137,1137,1137,1137,0
20250205,181900,677633882,1137,1137,1137,1137,0
20250205,181800,677633882,1137,1137,1137,1137,0
20250205,181700,677633882,1137,1137,1137,1137,0
20250205,181600,677633882,1137,1137,1137,1137,0
20250205,181500,677633882,1137,1137,1137,1137,6488
20250205,181400,677633882,1137,1137,1137,1137,0
20250205,181300,677633882,1137,1137,1137,1137,0
20250205,181200,677633882,1137,1137,1137,1137,0
20250205,181100,677633882,1137,1137,1137,1137,0
20250205,181000,677633882,1137,1137,1137,1137,0
20250205,180900,677633882,1137,1137,1137,1137,0
20250205,180800,677633882,1137,1137,1137,1137,0
20250205,180700,677633882,1137,1137,1137,1137,0
20250205,180600,677633882,1137,1137,1137,1137,0
20250205,180500,677633882,1137,1137,1137,1137,0
20250205,180400,677633882,1137,1137,1137,1137,0
20250205,180300,677633882,1137,1137,1137,1137,0
20250205,180200,677633882,1137,1137,1137,1137,0
20250205,180100,677633882,1137,1137,1137,1137,0
20250205,180000,677633882,1137,1137,1137,1137,0
20250205,175900,677633882,1137,1137,1137,1137,0
20250205,175800,677633882,1137,1137,1137,1137,0
20250205,175700,677633882,1137,1137,1137,1137,0
20250205,175600,677633882,1137,1137,1137,1137,0
20250205,175500,677633882,1137,1137,1137,1137,0
20250205,175400,677633882,1137,1137,1137,1137,0
20250205,175300,677633882,1137,1137,1137,1137,0
20250205,175200,677633882,1137,1137,1137,1137,0
20250205,175100,677633882,1137,1137,1137,1137,0
20250205,175000,677633882,1137,1137,1137,1137,0
20250205,174900,677633882,1137,1137,1137,1137,0
20250205,174800,677633882,1137,1137,1137,1137,0
20250205,174700,677633882,1137,1137,1137,1137,0
20250205,174600,677633882,1137,1137,1137,1137,0
20250205,174500,677633882,1137,1137,1137,1137,6488
20250205,174400,677633882,1137,1137,1137,1137,0
20250205,174300,677633882,1137,1137,1137,1137,0
20250205,174200,677633882,1137,1137,1137,1137,0
20250205,174100,677633882,1137,1137,1137,1137,0
20250205,174000,677633882,1137,1137,1137,1137,0
20250205,173900,677633882,1137,1137,1137,1137,0
20250205,173800,677633882,1137,1137,1137,1137,0
20250205,173700,677633882,1137,1137,1137,1137,0
20250205,173600,677633882,1137,1137,1137,1137,0
20250205,173500,677633882,1137,1137,1137,1137,0
20250205,173400,677633882,1137,1137,1137,1137,0
20250205,173300,677633882,1137,1137,1137,1137,0
20250205,173200,677633882,1137,1137,1137,1137,0
20250205,173100,677633882,1137,1137,1137,1137,0
20250205,173000,677633882,1137,1137,1137,1137,0
20250205,172900,677633882,1137,1137,1137,1137,0
20250205,172800,677633882,1137,1137,1137,1137,0
20250205,172700,677633882,1137,1137,1137,1137,0
20250205,172600,677633882,1137,1137,1137,1137,0
20250205,172500,677633882,1137,1137,1137,1137,0
20250205,172400,677633882,1137,1137,1137,1137,0
20250205,172300,677633882,1137,1137,1137,1137,0
20250205,172200,677633882,1137,1137,1137,1137,0
20250205,172100,677633882,1137,1137,1137,1137,0
20250205,172000,677633882,1137,1137,1137,1137,0
20250205,171900,677633882,1137,1137,1137,1137,0
20250205,171800,677633882,1137,1137,1137,1137,0
20250205,171700,677633882,1137,1137,1137,1137,0
20250205,171600,677633882,1137,1137,1137,1137,0
20250205,171500,677633882,1137,1137,1137,1137,6488
20250205,171400,677633882,1137,1137,1137,1137,0
20250205,171300,677633882,1137,1137,1137,1137,0
20250205,171200,677633882,1137,1137,1137,1137,0
20250205,171100,677633882,1137,1137,1137,1137,0
20250205,171000,677633882,1137,1137,1137,1137,0
20250205,170900,677633882,1137,1137,1137,1137,0
20250205,170800,677633882,1137,1137,1137,1137,0
20250205,170700,677633882,1137,1137,1137,1137,0
20250205,170600,677633882,1137,1137,1137,1137,0
20250205,170500,677633882,1137,1137,1137,1137,0
20250205,170400,677633882,1137,1137,1137,1137,0
20250205,170300,677633882,1137,1137,1137,1137,0
20250205,170200,677633882,1137,1137,1137,1137,0
20250205,170100,677633882,1137,1137,1137,1137,0
20250205,170000,677633882,1137,1137,1137,1137,0
20250205,165900,677633882,1137,1137,1137,1137,0
20250205,165800,677633882,1137,1137,1137,1137,0
20250205,165700,677633882,1137,1137,1137,1137,0
20250205,165600,677633882,1137,1137,1137,1137,0
20250205,165500,677633882,1137,1137,1137,1137,0
20250205,165400,677633882,1137,1137,1137,1137,0
20250205,165300,677633882,1137,1137,1137,1137,0
20250205,165200,677633882,1137,1137,1137,1137,0
20250205,165100,677633882,1137,1137,1137,1137,0
20250205,165000,677633882,1137,1137,1137,1137,0
20250205,164900,677633882,1137,1137,1137,1137,0
20250205,164800,677633882,1137,1137,1137,1137,0
20250205,164700,677633882,1137,1137,1137,1137,0
20250205,164600,677633882,1137,1137,1137,1137,0
20250205,164500,677633882,1137,1137,1137,1137,6488
20250205,164400,677633882,1137,1137,1137,1137,0
20250205,164300,677633882,1137,1137,1137,1137,0
20250205,164200,677633882,1137,1137,1137,1137,0
20250205,164100,677633882,1137,1137,1137,1137,0
20250205,164000,677633882,1137,1137,1137,1137,0
20250205,163900,677633882,1137,1137,1137,1137,0
20250205,163800,677633882,1137,1137,1137,1137,0
20250205,163700,677633882,1137,1137,1137,1137,0
20250205,163600,677633882,1137,1137,1137,1137,0
20250205,163500,677633882,1137,1137,1137,1137,0
20250205,163400,677633882,1137,1137,1137,1137,0
20250205,163300,677633882,1137,1137,1137,1137,0
20250205,163200,677633882,1137,1137,1137,1137,0
20250205,163100,677633882,1137,1137,1137,1137,0
20250205,163000,677633882,1137,1137,1137,1137,0
20250205,162900,677633882,1137,1137,1137,1137,0
20250205,162800,677633882,1137,1137,1137,1137,0
20250205,162700,677633882,1137,1137,1137,1137,0
20250205,162600,677633882,1137,1137,1137,1137,0
20250205,162500,677633882,1137,1137,1137,1137,0
20250205,162400,677633882,1137,1137,1137,1137,0
20250205,162300,677633882,1137,1137,1137,1137,0
20250205,162200,677633882,1137,1137,1137,1137,0
20250205,162100,677633882,1137,1137,1137,1137,0
20250205,162000,677633882,1137,1137,1137,1137,0
20250205,161900,677633882,1137,1137,1137,1137,0
20250205,161800,677633882,1137,1137,1137,1137,0
20250205,161700,677633882,1137,1137,1137,1137,0
20250205,161600,677633882,1137,1137,1137,1137,0
20250205,161500,677633882,1137,1137,1137,1137,6488
20250205,161400,677633882,1137,1137,1137,1137,0
20250205,161300,677633882,1137,1137,1137,1137,0
20250205,161200,677633882,1137,1137,1137,1137,0
20250205,161100,677633882,1137,1137,1137,1137,0
20250205,161000,677633882,1137,1137,1137,1137,0
20250205,160900,677633882,1137,1137,1137,1137,0
20250205,160800,677633882,1137,1137,1137,1137,0
20250205,160700,677633882,1137,1137,1137,1137,0
20250205,160600,677633882,1137,1137,1137,1137,0
20250205,160500,677633882,1137,1137,1137,1137,0
20250205,160400,677633882,1137,1137,1137,1137,0
20250205,160300,677633882,1137,1137,1137,1137,0
20250205,160200,677633882,1137,1137,1137,1137,0
20250205,160100,677633882,1137,1137,1137,1137,0
20250205,160000,677633882,1137,1137,1137,1137,0
20250205,155900,677633882,1137,1137,1137,1137,0
20250205,155800,677633882,1137,1137,1137,1137,0
20250205,155700,677633882,1137,1137,1137,1137,0
20250205,155600,677633882,1137,1137,1137,1137,0
20250205,155500,677633882,1137,1137,1137,1137,0
20250205,155400,677633882,1137,1137,1137,1137,0
20250205,155300,677633882,1137,1137,1137,1137,0
20250205,155200,677633882,1137,1137,1137,1137,0
20250205,155100,677633882,1137,1137,1137,1137,0
20250205,155000,677633882,1137,1137,1137,1137,0
20250205,154900,677633882,1137,1137,1137,1137,0
20250205,154800,677633882,1137,1137,1137,1137,0
20250205,154700,677633882,1137,1137,1137,1137,0
20250205,154600,677633882,1137,1137,1137,1137,0
20250205,154500,677633882,1137,1137,1137,1137,6488
20250205,154400,677633882,1137,1137,1137,1137,0
20250205,154300,677633882,1137,1137,1137,1137,0
20250205,154200,677633882,1137,1137,1137,1137,0
20250205,154100,677633882,1137,1137,1137,1137,0
20250205,154000,677633882,1137,1137,1137,1137,0
20250205,153900,677633882,1137,1137,1137,1137,0
20250205,153800,677633882,1137,1137,1137,1137,0
20250205,153700,677633882,1137,1137,1137,1137,0
20250205,153600,677633882,1137,1137,1137,1137,0
20250205,153500,677633882,1137,1137,1137,1137,0
20250205,153400,677633882,1137,1137,1137,1137,0
20250205,153300,677633882,1137,1137,1137,1137,0
20250205,153200,677633882,1137,1137,1137,1137,0
20250205,153100,677633882,1137,1137,1137,1137,0
20250205,153000,677633882,1137,1137,1137,1137,6488
20250205,152900,670257026,1138,1138,1138,1138,0
20250205,152800,670257026,1138,1138,1138,1138,0
20250205,152700,670257026,1138,1138,1138,1138,0
20250205,152600,670257026,1138,1138,1138,1138,0
20250205,152500,670257026,1138,1138,1138,1138,0
20250205,152400,670257026,1138,1138,1138,1138,0
20250205,152300,670257026,1138,1138,1138,1138,0
20250205,152200,670257026,1138,1138,1138,1138,0
20250205,152100,670257026,1138,1138,1138,1138,0
20250205,152000,670257026,1138,1138,1138,1138,0
20250205,151900,670257026,1138,1138,1138,1135,4314
20250205,151800,665356070,1138,1137,1138,1136,2918
20250205,151700,662038110,1137,1139,1139,1137,4810
20250205,151600,656563385,1140,1139,1140,1139,1381
20250205,151500,654990368,1139,1137,1139,1137,2928
20250205,151400,651657673,1137,1139,1139,1137,1153
20250205,151300,650345379,1139,1137,1139,1137,1810
20250205,151200,648284103,1136,1135,1138,1135,6441
20250205,151100,640970566,1135,1137,1138,1135,2585
20250205,151000,638036048,1137,1139,1139,1137,3382
20250205,150900,634184866,1140,1140,1140,1136,2006
20250205,150800,631900967,1140,1140,1140,1139,1273
20250205,150700,630450203,1140,1143,1143,1140,14215
20250205,150600,614239607,1143,1143,1144,1141,2802
20250205,150500,611039461,1142,1144,1144,1142,500
20250205,150400,610468125,1142,1145,1145,1142,18877
20250205,150300,588857384,1145,1146,1146,1145,975
20250205,150200,587740966,1145,1144,1145,1144,4184
20250205,150100,582952767,1144,1144,1146,1143,4598
20250205,150000,577693847,1144,1144,1145,1144,681
20250205,145900,576914775,1145,1145,1145,1145,400
20250205,145800,576456775,1145,1145,1145,1145,125
20250205,145700,576313650,1146,1146,1146,1143,7813
20250205,145600,567368803,1144,1143,1144,1143,94
20250205,145500,567261319,1143,1145,1147,1143,2960
20250205,145400,563875537,1145,1147,1147,1145,3211
20250205,145300,560197237,1147,1149,1149,1145,5273
20250205,145200,554149077,1150,1150,1150,1150,310
20250205,145100,553792577,1150,1150,1150,1150,449
20250205,145000,553276227,1149,1149,1149,1149,89
20250205,144900,553173966,1149,1150,1150,1149,2000
20250205,144800,550875962,1150,1152,1152,1150,4601
20250205,144700,545583083,1152,1154,1154,1152,989
20250205,144600,544442684,1154,1154,1154,1153,751
20250205,144500,543576182,1154,1154,1154,1154,5
20250205,144400,543570412,1154,1154,1154,1154,38
20250205,144300,543526560,1154,1153,1154,1153,259
20250205,144200,543227932,1153,1153,1153,1153,106
20250205,144100,543105714,1153,1153,1153,1153,20
20250205,144000,543082654,1153,1152,1153,1152,89
20250205,143900,542980094,1150,1150,1150,1150,169
20250205,143800,542785744,1150,1152,1152,1150,492
20250205,143700,542219942,1150,1152,1152,1150,276
20250205,143600,541902370,1152,1152,1152,1152,50
20250205,143500,541844770,1150,1152,1152,1150,1546
20250205,143400,540066286,1152,1152,1152,1152,171
20250205,143300,539869294,1152,1153,1153,1152,1128
20250205,143200,538569294,1153,1153,1156,1153,200
20250205,143100,538338586,1153,1155,1156,1153,431
20250205,143000,537841392,1155,1154,1155,1154,1278
20250205,142900,536365897,1154,1151,1154,1150,1312
20250205,142800,534856232,1150,1152,1154,1150,458
20250205,142700,534329341,1152,1153,1153,1150,546
20250205,142600,533701030,1154,1151,1154,1151,507
20250205,142500,533116993,1151,1154,1154,1150,2568
20250205,142400,530160963,1154,1153,1154,1152,1534
20250205,142300,528393348,1153,1154,1154,1153,466
20250205,142200,527855857,1155,1156,1156,1155,799
20250205,142100,526932914,1157,1157,1157,1157,226
20250205,142000,526671432,1157,1158,1158,1157,1009
20250205,141900,525504018,1158,1157,1158,1157,143
20250205,141800,525338534,1157,1157,1157,1157,145
20250205,141700,525170769,1157,1157,1157,1157,39
20250205,141600,525125646,1157,1157,1157,1157,0
20250205,141500,525125646,1157,1157,1157,1157,0
20250205,141400,525125646,1157,1156,1157,1155,429
20250205,141300,524630058,1156,1156,1156,1156,316
20250205,141200,524264762,1157,1157,1157,1157,1
20250205,141100,524263605,1154,1157,1157,1154,3000
20250205,141000,520798703,1157,1157,1157,1157,0
20250205,140900,520798703,1157,1159,1159,1157,172
20250205,140800,520599635,1159,1158,1159,1157,680
20250205,140700,519812036,1159,1157,1159,1157,1046
20250205,140600,518600221,1157,1153,1157,1153,2873
20250205,140500,515281575,1153,1152,1153,1152,459
20250205,140400,514752804,1152,1151,1152,1151,815
20250205,140300,513814732,1151,1150,1151,1150,707
20250205,140200,513000976,1152,1152,1152,1152,82
20250205,140100,512906512,1152,1150,1152,1150,2428
20250205,140000,510114252,1150,1149,1150,1148,1894
20250205,135900,507937916,1150,1152,1152,1149,1929
20250205,135800,505720390,1150,1151,1152,1150,561
20250205,135700,505074420,1148,1149,1149,1148,460
20250205,135600,504545882,1149,1153,1153,1147,2272
20250205,135500,501936497,1153,1152,1154,1148,2878
20250205,135400,498623707,1154,1155,1155,1154,20
20250205,135300,498600617,1156,1156,1156,1150,1517
20250205,135200,496855313,1157,1154,1157,1154,1167
20250205,135100,495507698,1154,1153,1154,1153,347
20250205,135000,495107565,1149,1151,1151,1149,2000
20250205,134900,492808041,1154,1154,1154,1154,0
20250205,134800,492808041,1154,1151,1154,1150,1332
20250205,134700,491274850,1154,1154,1154,1154,10
20250205,134600,491263310,1154,1152,1154,1152,913
20250205,134500,490210362,1152,1152,1152,1152,242
20250205,134400,489931578,1152,1152,1152,1152,253
20250205,134300,489640122,1151,1152,1152,1150,295
20250205,134200,489300452,1152,1152,1152,1152,35
20250205,134100,489260132,1150,1152,1152,1150,688
20250205,134000,488468310,1152,1152,1152,1150,467
20250205,133900,487930483,1152,1150,1153,1150,907
20250205,133800,486886269,1150,1152,1152,1150,721
20250205,133700,486056169,1153,1152,1153,1152,100
20250205,133600,485940919,1153,1153,1153,1152,126
20250205,133500,485795691,1153,1152,1153,1145,162
20250205,133400,485609537,1153,1149,1153,1140,13868
20250205,133300,469724359,1148,1148,1148,1148,657
20250205,133200,468970123,1148,1147,1148,1147,508
20250205,133100,468387285,1147,1146,1147,1146,1356
20250205,133000,466832579,1146,1142,1146,1141,540
20250205,132900,466215326,1141,1146,1147,1140,5350
20250205,132800,460112296,1144,1146,1147,1140,5277
20250205,132700,454090006,1146,1144,1148,1144,360
20250205,132600,453677734,1143,1145,1148,1140,3364
20250205,132500,449840856,1145,1144,1146,1140,6564
20250205,132400,442336345,1145,1146,1146,1145,1334
20250205,132300,440807810,1145,1147,1150,1145,7784
20250205,132200,431892943,1155,1152,1156,1145,5173
20250205,132100,425950062,1155,1153,1158,1150,3817
20250205,132000,421552294,1152,1154,1159,1150,5818
20250205,131900,414857324,1154,1154,1159,1154,570
20250205,131800,414199431,1154,1160,1160,1150,5171
20250205,131700,408235686,1160,1157,1160,1157,4550
20250205,131600,402965636,1158,1159,1159,1157,1405
20250205,131500,401338161,1159,1156,1159,1154,5285
20250205,131400,395224770,1156,1156,1157,1155,1335
20250205,131300,393682095,1157,1161,1161,1155,2927
20250205,131200,390292657,1160,1162,1164,1160,1695
20250205,131100,388324791,1162,1163,1165,1161,2036
20250205,131000,385959969,1165,1163,1165,1161,2738
20250205,130900,382777850,1163,1164,1166,1162,3270
20250205,130800,378973838,1166,1164,1166,1164,757
20250205,130700,378092654,1164,1165,1165,1163,4006
20250205,130600,373429041,1166,1167,1169,1166,865
20250205,130500,372419874,1169,1167,1169,1167,954
20250205,130400,371305834,1167,1167,1167,1166,1401
20250205,130300,369671367,1167,1167,1167,1165,2299
20250205,130200,366991992,1167,1168,1168,1165,2833
20250205,130100,363686626,1170,1168,1170,1168,126
20250205,130000,363539418,1168,1169,1169,1168,1888
20250205,125900,361333131,1172,1172,1172,1170,733
20250205,125800,360474065,1173,1173,1173,1173,0
20250205,125700,360474065,1173,1173,1173,1173,0
20250205,125600,360474065,1173,1168,1173,1168,2499
20250205,125500,357545293,1168,1173,1174,1168,855
20250205,125400,356541830,1176,1174,1176,1165,3213
20250205,125300,352780170,1174,1173,1174,1173,5854
20250205,125200,345913427,1173,1169,1173,1164,11101
20250205,125100,332971652,1169,1164,1172,1164,2480
20250205,125000,330081137,1173,1170,1173,1164,5634
20250205,124900,323509083,1170,1179,1179,1170,2411
20250205,124800,320681055,1179,1176,1179,1170,14034
20250205,124700,304232596,1176,1170,1176,1170,5336
20250205,124600,297976918,1170,1172,1173,1170,2618
20250205,124500,294910086,1172,1173,1173,1172,449
20250205,124400,294383450,1173,1173,1173,1168,6196
20250205,124300,287143807,1171,1173,1173,1165,3711
20250205,124200,282813589,1175,1176,1176,1172,226
20250205,124100,282548249,1169,1176,1176,1169,3553
20250205,124000,278390894,1176,1177,1177,1171,2799
20250205,123900,275107465,1177,1181,1181,1177,2261
20250205,123800,272441256,1181,1177,1181,1177,4067
20250205,123700,267654393,1180,1177,1180,1172,2266
20250205,123600,264993784,1175,1181,1184,1175,6770
20250205,123500,257025135,1181,1182,1184,1178,2243
20250205,123400,254379122,1184,1180,1185,1180,354
20250205,123300,253960768,1179,1179,1179,1179,0
20250205,123200,253960768,1179,1185,1185,1179,5105
20250205,123100,247933930,1180,1180,1181,1180,4266
20250205,123000,242900044,1179,1187,1187,1179,5568
20250205,122900,236320173,1187,1189,1189,1185,1448
20250205,122800,234602286,1188,1189,1189,1188,13
20250205,122700,234586837,1188,1188,1188,1187,1365
20250205,122600,232965537,1191,1191,1191,1191,1
20250205,122500,232964346,1191,1189,1191,1188,4898
20250205,122400,227145505,1187,1199,1199,1187,728
20250205,122300,226277143,1203,1205,1205,1203,113
20250205,122200,226140998,1206,1184,1206,1184,7597
20250205,122100,217094592,1182,1182,1182,1182,0
20250205,122000,217094592,1182,1184,1184,1182,867
20250205,121900,216069723,1184,1184,1184,1182,1079
20250205,121800,214792976,1184,1195,1195,1182,6816
20250205,121700,206719012,1195,1198,1198,1191,5491
20250205,121600,200163846,1198,1198,1198,1196,698
20250205,121500,199328727,1196,1199,1199,1196,749
20250205,121400,198431431,1200,1200,1200,1200,41
20250205,121300,198382231,1200,1201,1201,1195,158
20250205,121200,198193101,1195,1207,1207,1195,9559
20250205,121100,186754218,1201,1207,1207,1201,2
20250205,121000,186751810,1200,1210,1214,1200,12909
20250205,120900,171239932,1213,1209,1214,1209,91
20250205,120800,171129868,1209,1210,1210,1209,300
20250205,120700,170767158,1209,1209,1209,1209,3
20250205,120600,170763531,1204,1214,1214,1203,1006
20250205,120500,169551394,1214,1214,1214,1214,154
20250205,120400,169364438,1212,1215,1215,1212,209
20250205,120300,169110840,1223,1223,1223,1222,121
20250205,120200,168962874,1209,1225,1227,1209,11070
20250205,120100,155507343,1226,1228,1228,1226,271
20250205,120000,155174876,1229,1229,1229,1229,106
20250205,115900,155044602,1230,1230,1230,1230,85
20250205,115800,154940052,1230,1229,1230,1229,180
20250205,115700,154718782,1229,1229,1229,1227,1073
20250205,115600,153401251,1230,1231,1231,1230,70
20250205,115500,153315146,1231,1231,1231,1231,0
20250205,115400,153315146,1231,1230,1231,1230,112
20250205,115300,153177348,1229,1231,1231,1229,120
20250205,115200,153029808,1230,1230,1230,1230,68
20250205,115100,152946168,1230,1231,1233,1230,3137
20250205,115000,149087148,1230,1233,1233,1230,2965
20250205,114900,145436647,1234,1236,1236,1234,441
20250205,114800,144892192,1235,1237,1237,1235,1635
20250205,114700,142871908,1238,1240,1240,1238,187
20250205,114600,142640216,1240,1240,1240,1240,10
20250205,114500,142627816,1240,1246,1246,1240,3149
20250205,114400,138720517,1247,1247,1247,1247,330
20250205,114300,138309007,1245,1247,1247,1241,2534
20250205,114200,135158391,1247,1248,1248,1247,102
20250205,114100,135031196,1248,1249,1249,1248,958
20250205,114000,133834857,1249,1249,1249,1249,0
20250205,113900,133834857,1249,1250,1250,1249,651
20250205,113800,133021108,1250,1250,1250,1250,100
20250205,113700,132896108,1250,1257,1257,1250,2214
20250205,113600,130125473,1257,1257,1257,1257,1
20250205,113500,130124216,1253,1255,1255,1253,864
20250205,113400,129041079,1254,1254,1254,1254,0
20250205,113300,129041079,1254,1254,1254,1254,0
20250205,113200,129041079,1254,1255,1255,1254,178
20250205,113100,128817767,1255,1256,1256,1255,480
20250205,113000,128215231,1256,1256,1256,1256,41
20250205,112900,128163735,1256,1256,1256,1256,49
20250205,112800,128102191,1256,1256,1256,1256,648
20250205,112700,127288303,1256,1256,1256,1256,111
20250205,112600,127148887,1256,1256,1256,1255,4300
20250205,112500,121752087,1255,1255,1255,1255,0
20250205,112400,121752087,1255,1255,1255,1255,0
20250205,112300,121752087,1255,1256,1256,1255,730
20250205,112200,120835707,1256,1256,1256,1256,144
20250205,112100,120654843,1256,1256,1256,1256,80
20250205,112000,120554363,1256,1256,1256,1256,194
20250205,111900,120310699,1255,1256,1256,1255,1487
20250205,111800,118444459,1256,1256,1256,1255,305
20250205,111700,118061479,1256,1256,1256,1255,397
20250205,111600,117562848,1256,1258,1258,1256,330
20250205,111500,117147846,1258,1258,1258,1258,0
20250205,111400,117147846,1258,1258,1258,1258,0
20250205,111300,117147846,1258,1260,1260,1258,551
20250205,111200,116453588,1260,1260,1260,1260,224
20250205,111100,116171348,1261,1261,1261,1261,0
20250205,111000,116171348,1261,1261,1261,1261,75
20250205,110900,116076773,1261,1261,1261,1261,34
20250205,110800,116033899,1261,1261,1261,1261,0
20250205,110700,116033899,1261,1258,1261,1258,277
20250205,110600,115685133,1258,1258,1258,1258,0
20250205,110500,115685133,1258,1258,1258,1258,50
20250205,110400,115622233,1258,1258,1258,1258,1
20250205,110300,115620975,1257,1257,1257,1257,0
20250205,110200,115620975,1257,1257,1257,1257,7243
20250205,110100,106516524,1257,1257,1257,1257,2757
20250205,110000,103050975,1257,1261,1261,1257,453
20250205,105900,102481111,1261,1263,1263,1261,12
20250205,105800,102465973,1263,1260,1263,1260,150
20250205,105700,102276721,1263,1263,1263,1263,300
20250205,105600,101897821,1263,1263,1263,1263,143
20250205,105500,101717212,1263,1263,1263,1263,60
20250205,105400,101641432,1259,1265,1265,1259,295
20250205,105300,101269822,1265,1261,1265,1260,602
20250205,105200,100511220,1260,1261,1261,1260,1500
20250205,105100,98620644,1261,1262,1262,1261,200
20250205,105000,98368366,1262,1262,1262,1262,765
20250205,104900,97402936,1269,1269,1269,1269,0
20250205,104800,97402936,1269,1269,1269,1269,1
20250205,104700,97401667,1261,1269,1269,1261,2163
20250205,104600,94670717,1269,1269,1270,1269,2931
20250205,104500,90948955,1269,1269,1269,1261,4100
20250205,104400,85746854,1269,1269,1269,1260,2274
20250205,104300,82880211,1269,1269,1270,1269,1570
20250205,104200,80887880,1262,1265,1265,1262,1989
20250205,104100,78376958,1270,1270,1270,1265,4003
20250205,104000,73313048,1265,1279,1279,1265,1125
20250205,103900,71880069,1279,1283,1283,1277,2133
20250205,103800,69148635,1283,1285,1285,1283,2392
20250205,103700,66078397,1284,1284,1284,1284,122
20250205,103600,65921749,1284,1286,1286,1284,276
20250205,103500,65567157,1286,1286,1286,1286,0
20250205,103400,65567157,1286,1286,1286,1286,21
20250205,103300,65540151,1284,1286,1286,1284,361
20250205,103200,65076393,1284,1286,1286,1284,71
20250205,103100,64985166,1286,1285,1286,1285,5
20250205,103000,64978738,1285,1288,1288,1284,3193
20250205,102900,60872930,1289,1289,1289,1289,0
20250205,102800,60872930,1289,1289,1289,1289,100
20250205,102700,60744030,1288,1288,1288,1288,0
20250205,102600,60744030,1288,1288,1288,1288,136
20250205,102500,60568862,1288,1288,1288,1288,0
20250205,102400,60568862,1288,1290,1290,1288,500
20250205,102300,59924608,1291,1291,1291,1291,0
20250205,102200,59924608,1291,1291,1291,1291,0
20250205,102100,59924608,1291,1291,1291,1291,37
20250205,102000,59876841,1291,1291,1291,1291,0
20250205,101900,59876841,1291,1292,1292,1291,179
20250205,101800,59645652,1291,1290,1291,1290,489
20250205,101700,59014410,1290,1290,1290,1290,232
20250205,101600,58715130,1292,1292,1292,1292,48
20250205,101500,58653114,1292,1292,1292,1292,0
20250205,101400,58653114,1292,1292,1292,1292,0
20250205,101300,58653114,1292,1292,1292,1292,0
20250205,101200,58653114,1292,1292,1292,1292,1
20250205,101100,58651822,1285,1286,1286,1285,1000
20250205,101000,57366171,1286,1293,1293,1286,4796
20250205,100900,51193892,1293,1290,1293,1290,65
20250205,100800,51109929,1290,1290,1290,1290,13
20250205,100700,51093159,1293,1289,1293,1289,79
20250205,100600,50991324,1293,1293,1293,1293,2
20250205,100500,50988738,1289,1289,1289,1289,7
20250205,100400,50979715,1293,1293,1293,1293,11
20250205,100300,50965492,1290,1292,1292,1290,11
20250205,100200,50951282,1290,1290,1290,1290,0
20250205,100100,50951282,1290,1294,1294,1290,153
20250205,100000,50753680,1284,1283,1284,1283,1483
20250205,095900,48849784,1284,1285,1285,1284,544
20250205,095800,48150794,1285,1287,1287,1285,871
20250205,095700,47031493,1288,1290,1290,1287,1631
20250205,095600,44930440,1295,1295,1295,1295,3
20250205,095500,44926555,1288,1289,1289,1288,745
20250205,095400,43966324,1289,1295,1296,1289,1507
20250205,095300,42021695,1296,1296,1296,1296,55
20250205,095200,41950415,1289,1289,1289,1289,0
20250205,095100,41950415,1289,1296,1297,1289,2433
20250205,095000,38810252,1296,1296,1296,1291,3
20250205,094900,38806369,1290,1297,1297,1290,1702
20250205,094800,36606838,1296,1297,1297,1296,1787
20250205,094700,34289208,1303,1300,1303,1297,3001
20250205,094600,30392609,1303,1303,1303,1303,0
20250205,094500,30392609,1303,1303,1303,1303,35
20250205,094400,30347004,1304,1304,1304,1304,3
20250205,094300,30343092,1304,1304,1304,1304,1
20250205,094200,30341788,1303,1303,1303,1303,0
20250205,094100,30341788,1303,1303,1303,1303,100
20250205,094000,30211488,1303,1303,1303,1303,0
20250205,093900,30211488,1303,1303,1303,1303,1
20250205,093800,30210185,1300,1300,1300,1300,1010
20250205,093700,28897185,1302,1302,1302,1302,10
20250205,093600,28884165,1302,1302,1302,1302,0
20250205,093500,28884165,1302,1304,1304,1302,201
20250205,093400,28622461,1298,1301,1301,1298,8568
20250205,093300,17495155,1301,1302,1302,1301,2555
20250205,093200,14169206,1303,1303,1303,1303,1000
20250205,093100,12866206,1303,1303,1303,1303,0
20250205,093000,12866206,1303,1303,1303,1303,150
20250205,092900,12670756,1305,1305,1305,1305,0
20250205,092800,12670756,1305,1303,1305,1303,900
20250205,092700,11497456,1303,1303,1303,1303,200
20250205,092600,11236856,1304,1304,1304,1304,0
20250205,092500,11236856,1304,1303,1304,1303,91
20250205,092400,11118193,1302,1302,1302,1302,50
20250205,092300,11053093,1302,1302,1302,1302,4
20250205,092200,11047885,1302,1302,1302,1302,10
20250205,092100,11034865,1304,1303,1304,1303,100
20250205,092000,10904475,1304,1304,1304,1304,0
20250205,091900,10904475,1304,1304,1304,1304,0
20250205,091800,10904475,1304,1304,1304,1304,0
20250205,091700,10904475,1304,1304,1304,1304,1
20250205,091600,10903171,1304,1304,1304,1304,0
20250205,091500,10903171,1304,1304,1304,1304,5
20250205,091400,10896651,1305,1305,1305,1305,10
20250205,091300,10883601,1306,1305,1306,1305,60
20250205,091200,10805296,1298,1298,1298,1298,0
20250205,091100,10805296,1298,1306,1306,1297,1261
20250205,091000,9166228,1306,1306,1306,1306,312
20250205,090900,8758756,1306,1306,1306,1306,0
20250205,090800,8758756,1306,1306,1306,1306,40
20250205,090700,8706516,1306,1306,1306,1306,100
20250205,090600,8575916,1306,1306,1306,1306,36
20250205,090500,8528900,1306,1306,1306,1306,236
20250205,090400,8220684,1306,1307,1307,1306,773
20250205,090300,7211110,1306,1306,1306,1306,0
20250205,090200,7211110,1306,1306,1306,1306,4372
20250205,090100,1501278,1306,1306,1306,1306,628
20250205,090000,681110,1306,1313,1313,1306,519