stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203700,2327062390,2135,2135,2135,2135,12780
20250210,203600,2327062390,2135,2135,2135,2135,0
20250210,203500,2327062390,2135,2135,2135,2135,0
20250210,203400,2327062390,2135,2135,2135,2135,0
20250210,203300,2327062390,2135,2135,2135,2135,0
20250210,203200,2327062390,2135,2135,2135,2135,0
20250210,203100,2327062390,2135,2135,2135,2135,0
20250210,203000,2327062390,2135,2135,2135,2135,0
20250210,202900,2327062390,2135,2135,2135,2135,0
20250210,202800,2327062390,2135,2135,2135,2135,0
20250210,202700,2327062390,2135,2135,2135,2135,0
20250210,202600,2327062390,2135,2135,2135,2135,0
20250210,202500,2327062390,2135,2135,2135,2135,0
20250210,202400,2327062390,2135,2135,2135,2135,0
20250210,202300,2327062390,2135,2135,2135,2135,0
20250210,202200,2327062390,2135,2135,2135,2135,0
20250210,202100,2327062390,2135,2135,2135,2135,0
20250210,202000,2327062390,2135,2135,2135,2135,0
20250210,201900,2327062390,2135,2135,2135,2135,0
20250210,201800,2327062390,2135,2135,2135,2135,0
20250210,201700,2327062390,2135,2135,2135,2135,0
20250210,201600,2327062390,2135,2135,2135,2135,0
20250210,201500,2327062390,2135,2135,2135,2135,0
20250210,201400,2327062390,2135,2135,2135,2135,0
20250210,201300,2327062390,2135,2135,2135,2135,0
20250210,201200,2327062390,2135,2135,2135,2135,0
20250210,201100,2327062390,2135,2135,2135,2135,0
20250210,201000,2327062390,2135,2135,2135,2135,0
20250210,200900,2327062390,2135,2135,2135,2135,0
20250210,200800,2327062390,2135,2135,2135,2135,0
20250210,200700,2327062390,2135,2135,2135,2135,12780
20250210,200600,2327062390,2135,2135,2135,2135,0
20250210,200500,2327062390,2135,2135,2135,2135,0
20250210,200400,2327062390,2135,2135,2135,2135,0
20250210,200300,2327062390,2135,2135,2135,2135,0
20250210,200200,2327062390,2135,2135,2135,2135,0
20250210,200100,2327062390,2135,2135,2135,2135,0
20250210,200000,2327062390,2135,2135,2135,2135,0
20250210,195900,2327062390,2135,2135,2135,2135,0
20250210,195800,2327062390,2135,2135,2135,2135,0
20250210,195700,2327062390,2135,2135,2135,2135,0
20250210,195600,2327062390,2135,2135,2135,2135,0
20250210,195500,2327062390,2135,2135,2135,2135,0
20250210,195400,2327062390,2135,2135,2135,2135,0
20250210,195300,2327062390,2135,2135,2135,2135,0
20250210,195200,2327062390,2135,2135,2135,2135,0
20250210,195100,2327062390,2135,2135,2135,2135,0
20250210,195000,2327062390,2135,2135,2135,2135,0
20250210,194900,2327062390,2135,2135,2135,2135,0
20250210,194800,2327062390,2135,2135,2135,2135,0
20250210,194700,2327062390,2135,2135,2135,2135,0
20250210,194600,2327062390,2135,2135,2135,2135,0
20250210,194500,2327062390,2135,2135,2135,2135,0
20250210,194400,2327062390,2135,2135,2135,2135,0
20250210,194300,2327062390,2135,2135,2135,2135,0
20250210,194200,2327062390,2135,2135,2135,2135,0
20250210,194100,2327062390,2135,2135,2135,2135,0
20250210,194000,2327062390,2135,2135,2135,2135,0
20250210,193900,2327062390,2135,2135,2135,2135,0
20250210,193800,2327062390,2135,2135,2135,2135,0
20250210,193700,2327062390,2135,2135,2135,2135,12780
20250210,193600,2327062390,2135,2135,2135,2135,0
20250210,193500,2327062390,2135,2135,2135,2135,0
20250210,193400,2327062390,2135,2135,2135,2135,0
20250210,193300,2327062390,2135,2135,2135,2135,0
20250210,193200,2327062390,2135,2135,2135,2135,0
20250210,193100,2327062390,2135,2135,2135,2135,0
20250210,193000,2327062390,2135,2135,2135,2135,0
20250210,192900,2327062390,2135,2135,2135,2135,0
20250210,192800,2327062390,2135,2135,2135,2135,0
20250210,192700,2327062390,2135,2135,2135,2135,0
20250210,192600,2327062390,2135,2135,2135,2135,0
20250210,192500,2327062390,2135,2135,2135,2135,0
20250210,192400,2327062390,2135,2135,2135,2135,0
20250210,192300,2327062390,2135,2135,2135,2135,0
20250210,192200,2327062390,2135,2135,2135,2135,0
20250210,192100,2327062390,2135,2135,2135,2135,0
20250210,192000,2327062390,2135,2135,2135,2135,0
20250210,191900,2327062390,2135,2135,2135,2135,0
20250210,191800,2327062390,2135,2135,2135,2135,0
20250210,191700,2327062390,2135,2135,2135,2135,0
20250210,191600,2327062390,2135,2135,2135,2135,0
20250210,191500,2327062390,2135,2135,2135,2135,0
20250210,191400,2327062390,2135,2135,2135,2135,0
20250210,191300,2327062390,2135,2135,2135,2135,0
20250210,191200,2327062390,2135,2135,2135,2135,0
20250210,191100,2327062390,2135,2135,2135,2135,0
20250210,191000,2327062390,2135,2135,2135,2135,0
20250210,190900,2327062390,2135,2135,2135,2135,0
20250210,190800,2327062390,2135,2135,2135,2135,0
20250210,190700,2327062390,2135,2135,2135,2135,12780
20250210,190600,2327062390,2135,2135,2135,2135,0
20250210,190500,2327062390,2135,2135,2135,2135,0
20250210,190400,2327062390,2135,2135,2135,2135,0
20250210,190300,2327062390,2135,2135,2135,2135,0
20250210,190200,2327062390,2135,2135,2135,2135,0
20250210,190100,2327062390,2135,2135,2135,2135,0
20250210,190000,2327062390,2135,2135,2135,2135,0
20250210,185900,2327062390,2135,2135,2135,2135,0
20250210,185800,2327062390,2135,2135,2135,2135,0
20250210,185700,2327062390,2135,2135,2135,2135,0
20250210,185600,2327062390,2135,2135,2135,2135,0
20250210,185500,2327062390,2135,2135,2135,2135,0
20250210,185400,2327062390,2135,2135,2135,2135,0
20250210,185300,2327062390,2135,2135,2135,2135,0
20250210,185200,2327062390,2135,2135,2135,2135,0
20250210,185100,2327062390,2135,2135,2135,2135,0
20250210,185000,2327062390,2135,2135,2135,2135,0
20250210,184900,2327062390,2135,2135,2135,2135,0
20250210,184800,2327062390,2135,2135,2135,2135,0
20250210,184700,2327062390,2135,2135,2135,2135,0
20250210,184600,2327062390,2135,2135,2135,2135,0
20250210,184500,2327062390,2135,2135,2135,2135,0
20250210,184400,2327062390,2135,2135,2135,2135,0
20250210,184300,2327062390,2135,2135,2135,2135,0
20250210,184200,2327062390,2135,2135,2135,2135,0
20250210,184100,2327062390,2135,2135,2135,2135,0
20250210,184000,2327062390,2135,2135,2135,2135,0
20250210,183900,2327062390,2135,2135,2135,2135,0
20250210,183800,2327062390,2135,2135,2135,2135,0
20250210,183700,2327062390,2135,2135,2135,2135,12780
20250210,183600,2327062390,2135,2135,2135,2135,0
20250210,183500,2327062390,2135,2135,2135,2135,0
20250210,183400,2327062390,2135,2135,2135,2135,0
20250210,183300,2327062390,2135,2135,2135,2135,0
20250210,183200,2327062390,2135,2135,2135,2135,0
20250210,183100,2327062390,2135,2135,2135,2135,0
20250210,183000,2327062390,2135,2135,2135,2135,0
20250210,182900,2327062390,2135,2135,2135,2135,0
20250210,182800,2327062390,2135,2135,2135,2135,0
20250210,182700,2327062390,2135,2135,2135,2135,0
20250210,182600,2327062390,2135,2135,2135,2135,0
20250210,182500,2327062390,2135,2135,2135,2135,0
20250210,182400,2327062390,2135,2135,2135,2135,0
20250210,182300,2327062390,2135,2135,2135,2135,0
20250210,182200,2327062390,2135,2135,2135,2135,0
20250210,182100,2327062390,2135,2135,2135,2135,0
20250210,182000,2327062390,2135,2135,2135,2135,0
20250210,181900,2327062390,2135,2135,2135,2135,0
20250210,181800,2327062390,2135,2135,2135,2135,0
20250210,181700,2327062390,2135,2135,2135,2135,0
20250210,181600,2327062390,2135,2135,2135,2135,0
20250210,181500,2327062390,2135,2135,2135,2135,0
20250210,181400,2327062390,2135,2135,2135,2135,0
20250210,181300,2327062390,2135,2135,2135,2135,0
20250210,181200,2327062390,2135,2135,2135,2135,0
20250210,181100,2327062390,2135,2135,2135,2135,0
20250210,181000,2327062390,2135,2135,2135,2135,0
20250210,180900,2327062390,2135,2135,2135,2135,0
20250210,180800,2327062390,2135,2135,2135,2135,0
20250210,180700,2327062390,2135,2135,2135,2135,12780
20250210,180600,2327062390,2135,2135,2135,2135,0
20250210,180500,2327062390,2135,2135,2135,2135,0
20250210,180400,2327062390,2135,2135,2135,2135,0
20250210,180300,2327062390,2135,2135,2135,2135,0
20250210,180200,2327062390,2135,2135,2135,2135,0
20250210,180100,2327062390,2135,2135,2135,2135,0
20250210,180000,2327062390,2135,2135,2135,2135,0
20250210,175900,2327062390,2135,2135,2135,2135,0
20250210,175800,2327062390,2135,2135,2135,2135,0
20250210,175700,2327062390,2135,2135,2135,2135,0
20250210,175600,2327062390,2135,2135,2135,2135,0
20250210,175500,2327062390,2135,2135,2135,2135,0
20250210,175400,2327062390,2135,2135,2135,2135,0
20250210,175300,2327062390,2135,2135,2135,2135,0
20250210,175200,2327062390,2135,2135,2135,2135,0
20250210,175100,2327062390,2135,2135,2135,2135,0
20250210,175000,2327062390,2135,2135,2135,2135,0
20250210,174900,2327062390,2135,2135,2135,2135,0
20250210,174800,2327062390,2135,2135,2135,2135,0
20250210,174700,2327062390,2135,2135,2135,2135,0
20250210,174600,2327062390,2135,2135,2135,2135,0
20250210,174500,2327062390,2135,2135,2135,2135,0
20250210,174400,2327062390,2135,2135,2135,2135,0
20250210,174300,2327062390,2135,2135,2135,2135,0
20250210,174200,2327062390,2135,2135,2135,2135,0
20250210,174100,2327062390,2135,2135,2135,2135,0
20250210,174000,2327062390,2135,2135,2135,2135,0
20250210,173900,2327062390,2135,2135,2135,2135,0
20250210,173800,2327062390,2135,2135,2135,2135,0
20250210,173700,2327062390,2135,2135,2135,2135,12780
20250210,173600,2327062390,2135,2135,2135,2135,0
20250210,173500,2327062390,2135,2135,2135,2135,0
20250210,173400,2327062390,2135,2135,2135,2135,0
20250210,173300,2327062390,2135,2135,2135,2135,0
20250210,173200,2327062390,2135,2135,2135,2135,0
20250210,173100,2327062390,2135,2135,2135,2135,0
20250210,173000,2327062390,2135,2135,2135,2135,0
20250210,172900,2327062390,2135,2135,2135,2135,0
20250210,172800,2327062390,2135,2135,2135,2135,0
20250210,172700,2327062390,2135,2135,2135,2135,0
20250210,172600,2327062390,2135,2135,2135,2135,0
20250210,172500,2327062390,2135,2135,2135,2135,0
20250210,172400,2327062390,2135,2135,2135,2135,0
20250210,172300,2327062390,2135,2135,2135,2135,0
20250210,172200,2327062390,2135,2135,2135,2135,0
20250210,172100,2327062390,2135,2135,2135,2135,0
20250210,172000,2327062390,2135,2135,2135,2135,0
20250210,171900,2327062390,2135,2135,2135,2135,0
20250210,171800,2327062390,2135,2135,2135,2135,0
20250210,171700,2327062390,2135,2135,2135,2135,0
20250210,171600,2327062390,2135,2135,2135,2135,0
20250210,171500,2327062390,2135,2135,2135,2135,0
20250210,171400,2327062390,2135,2135,2135,2135,0
20250210,171300,2327062390,2135,2135,2135,2135,0
20250210,171200,2327062390,2135,2135,2135,2135,0
20250210,171100,2327062390,2135,2135,2135,2135,0
20250210,171000,2327062390,2135,2135,2135,2135,0
20250210,170900,2327062390,2135,2135,2135,2135,0
20250210,170800,2327062390,2135,2135,2135,2135,0
20250210,170700,2327062390,2135,2135,2135,2135,12780
20250210,170600,2327062390,2135,2135,2135,2135,0
20250210,170500,2327062390,2135,2135,2135,2135,0
20250210,170400,2327062390,2135,2135,2135,2135,0
20250210,170300,2327062390,2135,2135,2135,2135,0
20250210,170200,2327062390,2135,2135,2135,2135,0
20250210,170100,2327062390,2135,2135,2135,2135,0
20250210,170000,2327062390,2135,2135,2135,2135,0
20250210,165900,2327062390,2135,2135,2135,2135,0
20250210,165800,2327062390,2135,2135,2135,2135,0
20250210,165700,2327062390,2135,2135,2135,2135,0
20250210,165600,2327062390,2135,2135,2135,2135,0
20250210,165500,2327062390,2135,2135,2135,2135,0
20250210,165400,2327062390,2135,2135,2135,2135,0
20250210,165300,2327062390,2135,2135,2135,2135,0
20250210,165200,2327062390,2135,2135,2135,2135,0
20250210,165100,2327062390,2135,2135,2135,2135,0
20250210,165000,2327062390,2135,2135,2135,2135,0
20250210,164900,2327062390,2135,2135,2135,2135,0
20250210,164800,2327062390,2135,2135,2135,2135,0
20250210,164700,2327062390,2135,2135,2135,2135,0
20250210,164600,2327062390,2135,2135,2135,2135,0
20250210,164500,2327062390,2135,2135,2135,2135,0
20250210,164400,2327062390,2135,2135,2135,2135,0
20250210,164300,2327062390,2135,2135,2135,2135,0
20250210,164200,2327062390,2135,2135,2135,2135,0
20250210,164100,2327062390,2135,2135,2135,2135,0
20250210,164000,2327062390,2135,2135,2135,2135,0
20250210,163900,2327062390,2135,2135,2135,2135,0
20250210,163800,2327062390,2135,2135,2135,2135,0
20250210,163700,2327062390,2135,2135,2135,2135,12780
20250210,163600,2327062390,2135,2135,2135,2135,0
20250210,163500,2327062390,2135,2135,2135,2135,0
20250210,163400,2327062390,2135,2135,2135,2135,0
20250210,163300,2327062390,2135,2135,2135,2135,0
20250210,163200,2327062390,2135,2135,2135,2135,0
20250210,163100,2327062390,2135,2135,2135,2135,0
20250210,163000,2327062390,2135,2135,2135,2135,0
20250210,162900,2327062390,2135,2135,2135,2135,0
20250210,162800,2327062390,2135,2135,2135,2135,0
20250210,162700,2327062390,2135,2135,2135,2135,0
20250210,162600,2327062390,2135,2135,2135,2135,0
20250210,162500,2327062390,2135,2135,2135,2135,0
20250210,162400,2327062390,2135,2135,2135,2135,0
20250210,162300,2327062390,2135,2135,2135,2135,0
20250210,162200,2327062390,2135,2135,2135,2135,0
20250210,162100,2327062390,2135,2135,2135,2135,0
20250210,162000,2327062390,2135,2135,2135,2135,0
20250210,161900,2327062390,2135,2135,2135,2135,0
20250210,161800,2327062390,2135,2135,2135,2135,0
20250210,161700,2327062390,2135,2135,2135,2135,0
20250210,161600,2327062390,2135,2135,2135,2135,0
20250210,161500,2327062390,2135,2135,2135,2135,0
20250210,161400,2327062390,2135,2135,2135,2135,0
20250210,161300,2327062390,2135,2135,2135,2135,0
20250210,161200,2327062390,2135,2135,2135,2135,0
20250210,161100,2327062390,2135,2135,2135,2135,0
20250210,161000,2327062390,2135,2135,2135,2135,0
20250210,160900,2327062390,2135,2135,2135,2135,0
20250210,160800,2327062390,2135,2135,2135,2135,0
20250210,160700,2327062390,2135,2135,2135,2135,12780
20250210,160600,2327062390,2135,2135,2135,2135,0
20250210,160500,2327062390,2135,2135,2135,2135,0
20250210,160400,2327062390,2135,2135,2135,2135,0
20250210,160300,2327062390,2135,2135,2135,2135,0
20250210,160200,2327062390,2135,2135,2135,2135,0
20250210,160100,2327062390,2135,2135,2135,2135,0
20250210,160000,2327062390,2135,2135,2135,2135,0
20250210,155900,2327062390,2135,2135,2135,2135,0
20250210,155800,2327062390,2135,2135,2135,2135,0
20250210,155700,2327062390,2135,2135,2135,2135,0
20250210,155600,2327062390,2135,2135,2135,2135,0
20250210,155500,2327062390,2135,2135,2135,2135,0
20250210,155400,2327062390,2135,2135,2135,2135,0
20250210,155300,2327062390,2135,2135,2135,2135,0
20250210,155200,2327062390,2135,2135,2135,2135,0
20250210,155100,2327062390,2135,2135,2135,2135,0
20250210,155000,2327062390,2135,2135,2135,2135,0
20250210,154900,2327062390,2135,2135,2135,2135,0
20250210,154800,2327062390,2135,2135,2135,2135,0
20250210,154700,2327062390,2135,2135,2135,2135,0
20250210,154600,2327062390,2135,2135,2135,2135,0
20250210,154500,2327062390,2135,2135,2135,2135,0
20250210,154400,2327062390,2135,2135,2135,2135,0
20250210,154300,2327062390,2135,2135,2135,2135,0
20250210,154200,2327062390,2135,2135,2135,2135,0
20250210,154100,2327062390,2135,2135,2135,2135,0
20250210,154000,2327062390,2135,2135,2135,2135,0
20250210,153900,2327062390,2135,2135,2135,2135,0
20250210,153800,2327062390,2135,2135,2135,2135,0
20250210,153700,2327062390,2135,2135,2135,2135,12780
20250210,153600,2327062390,2135,2135,2135,2135,0
20250210,153500,2327062390,2135,2135,2135,2135,0
20250210,153400,2327062390,2135,2135,2135,2135,0
20250210,153300,2327062390,2135,2135,2135,2135,0
20250210,153200,2327062390,2135,2135,2135,2135,0
20250210,153100,2327062390,2135,2135,2135,2135,0
20250210,153000,2327062390,2135,2135,2135,2135,12780
20250210,152900,2299777090,2125,2125,2125,2125,0
20250210,152800,2299777090,2125,2125,2125,2125,0
20250210,152700,2299777090,2125,2125,2125,2125,0
20250210,152600,2299777090,2125,2125,2125,2125,0
20250210,152500,2299777090,2125,2125,2125,2125,0
20250210,152400,2299777090,2125,2125,2125,2125,0
20250210,152300,2299777090,2125,2125,2125,2125,0
20250210,152200,2299777090,2125,2125,2125,2125,0
20250210,152100,2299777090,2125,2125,2125,2125,0
20250210,152000,2299777090,2125,2125,2125,2125,0
20250210,151900,2299777090,2125,2120,2125,2115,5518
20250210,151800,2288079640,2120,2110,2120,2110,8667
20250210,151700,2269772850,2115,2115,2120,2110,4248
20250210,151600,2260797380,2115,2115,2120,2115,7512
20250210,151500,2244895660,2120,2115,2120,2115,1363
20250210,151400,2242012895,2120,2110,2125,2105,3272
20250210,151300,2235097090,2115,2110,2115,2105,3718
20250210,151200,2227262105,2105,2110,2110,2105,1343
20250210,151100,2224429905,2110,2110,2110,2110,1039
20250210,151000,2222237615,2115,2115,2115,2115,1146
20250210,150900,2219813825,2115,2115,2115,2110,4083
20250210,150800,2211198530,2105,2110,2115,2105,507
20250210,150700,2210128970,2115,2115,2115,2100,914
20250210,150600,2208203385,2115,2100,2115,2100,5063
20250210,150500,2197513405,2110,2110,2110,2110,2397
20250210,150400,2192455735,2110,2115,2115,2110,10
20250210,150300,2192434610,2115,2100,2115,2100,2985
20250210,150200,2186125920,2100,2110,2110,2100,958
20250210,150100,2184113080,2115,2105,2115,2105,3307
20250210,150000,2177128955,2105,2100,2105,2095,281
20250210,145900,2176539080,2095,2105,2105,2095,1063
20250210,145800,2174307420,2105,2105,2105,2105,33
20250210,145700,2174237955,2105,2105,2105,2105,563
20250210,145600,2173052840,2100,2100,2100,2100,1279
20250210,145500,2170366940,2100,2100,2100,2100,3816
20250210,145400,2162353340,2090,2095,2095,2090,6234
20250210,145300,2149295670,2095,2095,2100,2090,6472
20250210,145200,2135752620,2095,2095,2100,2095,1766
20250210,145100,2132052370,2100,2105,2105,2100,1187
20250210,145000,2129559655,2105,2100,2105,2100,3387
20250210,144900,2122446915,2105,2100,2105,2095,1660
20250210,144800,2118960995,2100,2100,2100,2100,1139
20250210,144700,2116569095,2100,2095,2100,2095,113
20250210,144600,2116332315,2100,2100,2100,2100,131
20250210,144500,2116057215,2090,2100,2100,2090,2166
20250210,144400,2111529125,2095,2090,2095,2090,3495
20250210,144300,2104218715,2090,2085,2090,2080,1603
20250210,144200,2100877215,2085,2090,2090,2085,1190
20250210,144100,2098394665,2090,2090,2090,2090,401
20250210,144000,2097556575,2085,2085,2085,2085,45
20250210,143900,2097462750,2085,2085,2085,2085,104
20250210,143800,2097245910,2085,2095,2095,2085,2064
20250210,143700,2092942230,2085,2095,2095,2085,516
20250210,143600,2091863850,2080,2085,2095,2080,8078
20250210,143500,2075021345,2085,2090,2090,2085,2561
20250210,143400,2069677695,2090,2085,2095,2085,2729
20250210,143300,2063972185,2085,2095,2100,2080,13236
20250210,143200,2036327525,2095,2100,2100,2095,630
20250210,143100,2035005040,2100,2105,2105,2100,572
20250210,143000,2033803830,2100,2105,2115,2100,6739
20250210,142900,2019586850,2110,2105,2115,2100,7529
20250210,142800,2003743290,2105,2110,2110,2105,7312
20250210,142700,1988314990,2110,2120,2120,2110,5219
20250210,142600,1977290660,2120,2120,2120,2115,611
20250210,142500,1975995345,2120,2120,2120,2115,883
20250210,142400,1974127565,2120,2120,2125,2115,903
20250210,142300,1972216080,2125,2110,2125,2110,8071
20250210,142200,1955105920,2110,2120,2120,2110,2636
20250210,142100,1949538430,2105,2110,2125,2105,19314
20250210,142000,1908780880,2110,2140,2145,2105,18327
20250210,141900,1869842815,2145,2135,2150,2135,4534
20250210,141800,1860131715,2140,2160,2165,2135,20702
20250210,141700,1815542225,2160,2140,2165,2140,26600
20250210,141600,1758322165,2135,2135,2140,2130,3273
20250210,141500,1751339075,2135,2130,2135,2125,6239
20250210,141400,1738030340,2130,2130,2135,2120,5437
20250210,141300,1726451785,2130,2140,2155,2120,31746
20250210,141200,1658601145,2125,2115,2160,2105,23991
20250210,141100,1607455435,2120,2090,2120,2090,39271
20250210,141000,1524977255,2090,2085,2090,2085,5623
20250210,140900,1513253235,2085,2080,2085,2080,1148
20250210,140800,1510865390,2080,2080,2080,2080,0
20250210,140700,1510865390,2080,2080,2080,2080,500
20250210,140600,1509825390,2080,2080,2080,2080,114
20250210,140500,1509588270,2080,2080,2080,2075,359
20250210,140400,1508841570,2075,2075,2075,2075,1000
20250210,140300,1506766570,2075,2075,2075,2075,400
20250210,140200,1505936570,2075,2075,2075,2075,2000
20250210,140100,1501786570,2075,2080,2080,2075,225
20250210,140000,1501319570,2075,2075,2075,2075,1108
20250210,135900,1499020470,2080,2080,2080,2080,460
20250210,135800,1498063670,2080,2075,2080,2075,88
20250210,135700,1497880865,2080,2075,2080,2075,66
20250210,135600,1497743590,2080,2075,2080,2075,466
20250210,135500,1496776575,2075,2080,2080,2075,503
20250210,135400,1495732845,2075,2080,2080,2075,72
20250210,135300,1495583335,2080,2075,2080,2075,89
20250210,135200,1495398655,2075,2075,2075,2075,0
20250210,135100,1495398655,2075,2075,2075,2075,0
20250210,135000,1495398655,2075,2080,2080,2075,528
20250210,134900,1494303040,2080,2080,2080,2080,0
20250210,134800,1494303040,2080,2075,2080,2075,11
20250210,134700,1494280210,2075,2075,2080,2075,570
20250210,134600,1493097115,2080,2080,2080,2075,3
20250210,134500,1493090880,2080,2075,2080,2070,4163
20250210,134400,1484452870,2080,2070,2080,2070,284
20250210,134300,1483864780,2080,2080,2080,2080,500
20250210,134200,1482824780,2080,2080,2080,2080,1323
20250210,134100,1480072940,2080,2070,2080,2070,417
20250210,134000,1479207350,2080,2080,2080,2070,1082
20250210,133900,1476957040,2070,2080,2080,2070,2904
20250210,133800,1470945430,2080,2080,2080,2080,15
20250210,133700,1470914230,2080,2070,2080,2070,492
20250210,133600,1469895640,2080,2080,2080,2075,423
20250210,133500,1469017315,2090,2090,2090,2090,0
20250210,133400,1469017315,2090,2080,2090,2070,12808
20250210,133300,1442472095,2080,2080,2080,2080,2997
20250210,133200,1436238335,2085,2090,2090,2085,217
20250210,133100,1435785880,2085,2090,2090,2085,1111
20250210,133000,1433463895,2090,2085,2090,2085,189
20250210,132900,1433069605,2085,2085,2085,2085,1185
20250210,132800,1430598880,2085,2085,2085,2085,1578
20250210,132700,1427308750,2085,2085,2085,2085,2601
20250210,132600,1421885665,2085,2085,2085,2085,0
20250210,132500,1421885665,2085,2085,2085,2080,1101
20250210,132400,1419592080,2085,2080,2085,2080,569
20250210,132300,1418408550,2080,2080,2080,2080,501
20250210,132200,1417366470,2075,2075,2075,2075,653
20250210,132100,1416011495,2075,2080,2080,2075,2162
20250210,132000,1411525310,2080,2080,2080,2080,0
20250210,131900,1411525310,2080,2080,2080,2080,3
20250210,131800,1411519070,2080,2080,2080,2080,1
20250210,131700,1411516990,2080,2080,2080,2080,10
20250210,131600,1411496190,2080,2075,2080,2075,53
20250210,131500,1411385960,2075,2080,2080,2075,637
20250210,131400,1410063500,2080,2080,2080,2080,1
20250210,131300,1410061420,2075,2075,2075,2075,240
20250210,131200,1409563420,2080,2080,2080,2080,25
20250210,131100,1409511420,2075,2080,2080,2075,352
20250210,131000,1408779470,2080,2080,2080,2075,487
20250210,130900,1407768890,2080,2075,2080,2075,2
20250210,130800,1407764735,2080,2080,2080,2080,30
20250210,130700,1407702335,2080,2075,2080,2075,159
20250210,130600,1407371880,2075,2080,2085,2075,1830
20250210,130500,1403572045,2085,2080,2085,2080,14
20250210,130400,1403542875,2085,2085,2085,2085,1
20250210,130300,1403540790,2080,2080,2080,2080,50
20250210,130200,1403436790,2085,2080,2085,2080,437
20250210,130100,1402527825,2085,2085,2085,2085,29
20250210,130000,1402467360,2080,2080,2080,2075,76
20250210,125900,1402309285,2085,2075,2090,2070,1983
20250210,125800,1398194650,2080,2080,2080,2080,0
20250210,125700,1398194650,2080,2075,2080,2075,63
20250210,125600,1398063910,2080,2080,2080,2075,2316
20250210,125500,1393257205,2075,2085,2090,2075,12139
20250210,125400,1367986660,2090,2090,2090,2090,130
20250210,125300,1367714960,2090,2090,2090,2090,235
20250210,125200,1367223810,2090,2090,2090,2090,581
20250210,125100,1366009520,2090,2090,2090,2090,216
20250210,125000,1365558080,2085,2085,2085,2085,524
20250210,124900,1364465540,2085,2085,2090,2085,271
20250210,124800,1363900500,2085,2085,2085,2085,1100
20250210,124700,1361607000,2090,2095,2095,2090,1577
20250210,124600,1358310585,2095,2095,2095,2095,0
20250210,124500,1358310585,2095,2095,2095,2090,140
20250210,124400,1358017295,2095,2095,2095,2095,0
20250210,124300,1358017295,2095,2095,2095,2090,1592
20250210,124200,1354684820,2090,2095,2095,2090,1646
20250210,124100,1351244115,2090,2095,2095,2090,1108
20250210,124000,1348926395,2095,2095,2095,2095,345
20250210,123900,1348203620,2090,2090,2090,2090,1347
20250210,123800,1345388390,2090,2095,2095,2090,555
20250210,123700,1344228165,2095,2090,2095,2090,1420
20250210,123600,1341259995,2090,2090,2090,2090,234
20250210,123500,1340770935,2095,2090,2095,2090,1108
20250210,123400,1338454675,2090,2095,2095,2090,1822
20250210,123300,1334637905,2095,2095,2095,2090,1070
20250210,123200,1332396505,2095,2090,2095,2090,1105
20250210,123100,1330086980,2085,2085,2085,2085,30
20250210,123000,1330024430,2090,2085,2090,2085,43
20250210,122900,1329934675,2090,2085,2090,2085,224
20250210,122800,1329467585,2090,2090,2095,2090,2345
20250210,122700,1324566530,2085,2085,2090,2085,647
20250210,122600,1323214600,2090,2090,2090,2085,98
20250210,122500,1323009880,2090,2085,2090,2085,2077
20250210,122400,1318676830,2085,2090,2090,2085,531
20250210,122300,1317568550,2090,2085,2095,2080,8006
20250210,122200,1300903780,2085,2090,2095,2085,13339
20250210,122100,1273086590,2085,2095,2095,2085,1811
20250210,122000,1269301535,2095,2090,2095,2090,149
20250210,121900,1268989405,2090,2090,2095,2085,3726
20250210,121800,1261199090,2090,2090,2090,2085,1712
20250210,121700,1257622000,2090,2090,2090,2085,538
20250210,121600,1256497880,2090,2090,2090,2085,2170
20250210,121500,1251967230,2090,2090,2090,2080,3175
20250210,121400,1245337540,2090,2085,2090,2085,364
20250210,121300,1244578585,2085,2080,2085,2080,10272
20250210,121200,1223198810,2080,2080,2080,2080,21
20250210,121100,1223155130,2075,2080,2080,2075,8034
20250210,121000,1206469535,2080,2080,2080,2080,719
20250210,120900,1204974015,2080,2080,2080,2080,47
20250210,120800,1204876255,2080,2075,2080,2075,3319
20250210,120700,1197989295,2075,2080,2080,2075,161
20250210,120600,1197654720,2080,2075,2080,2075,29
20250210,120500,1197594440,2075,2075,2075,2075,1800
20250210,120400,1193859440,2075,2075,2075,2070,17
20250210,120300,1193824185,2075,2075,2075,2075,363
20250210,120200,1193070960,2075,2075,2075,2075,41
20250210,120100,1192985885,2075,2075,2075,2065,2577
20250210,120000,1187651565,2075,2075,2075,2075,1000
20250210,115900,1185576565,2075,2075,2075,2075,191
20250210,115800,1185180240,2075,2075,2075,2075,1701
20250210,115700,1181650665,2075,2070,2075,2070,64
20250210,115600,1181517870,2075,2070,2075,2070,83
20250210,115500,1181345925,2070,2070,2075,2070,3333
20250210,115400,1174437400,2075,2070,2075,2070,1504
20250210,115300,1171324105,2075,2070,2075,2070,135
20250210,115200,1171044605,2075,2075,2075,2075,101
20250210,115100,1170835030,2075,2075,2075,2075,5
20250210,115000,1170824655,2075,2070,2075,2070,1292
20250210,114900,1168150200,2075,2075,2075,2070,286
20250210,114800,1167558160,2075,2075,2075,2075,315
20250210,114700,1166904535,2075,2070,2075,2065,4510
20250210,114600,1157588015,2070,2075,2075,2070,304
20250210,114500,1156958715,2070,2075,2075,2070,1477
20250210,114400,1153901235,2075,2075,2075,2075,100
20250210,114300,1153693735,2070,2075,2075,2070,1001
20250210,114200,1151619065,2080,2080,2080,2080,3
20250210,114100,1151612825,2080,2075,2080,2070,10724
20250210,114000,1129317370,2075,2075,2075,2075,1049
20250210,113900,1127140695,2075,2075,2075,2075,26
20250210,113800,1127086745,2075,2075,2075,2075,189
20250210,113700,1126694570,2075,2080,2080,2070,2343
20250210,113600,1121840465,2075,2080,2080,2070,600
20250210,113500,1120596285,2080,2080,2080,2075,632
20250210,113400,1119282225,2075,2075,2075,2075,79
20250210,113300,1119118300,2070,2075,2075,2070,186
20250210,113200,1118732975,2075,2070,2075,2070,89
20250210,113100,1118548725,2070,2070,2070,2070,1257
20250210,113000,1115946735,2070,2080,2080,2070,2901
20250210,112900,1109932670,2080,2080,2080,2080,6874
20250210,112800,1095634750,2085,2085,2090,2085,4983
20250210,112700,1085237870,2085,2085,2085,2080,406
20250210,112600,1084392530,2085,2080,2085,2080,493
20250210,112500,1083366765,2085,2080,2085,2080,1203
20250210,112400,1080864285,2085,2085,2085,2085,462
20250210,112300,1079901015,2075,2085,2090,2075,39
20250210,112200,1079819665,2085,2080,2090,2065,7228
20250210,112100,1064834630,2090,2080,2090,2080,1086
20250210,112000,1062572515,2080,2080,2080,2080,65
20250210,111900,1062437315,2080,2080,2080,2080,1000
20250210,111800,1060357315,2080,2080,2080,2080,6262
20250210,111700,1047332355,2080,2080,2080,2080,0
20250210,111600,1047332355,2080,2085,2085,2080,779
20250210,111500,1045709640,2085,2080,2085,2080,2003
20250210,111400,1041533900,2080,2080,2080,2080,65
20250210,111300,1041398700,2080,2080,2080,2080,1918
20250210,111200,1037409260,2080,2075,2080,2075,301
20250210,111100,1036783470,2075,2080,2080,2075,973
20250210,111000,1034764465,2080,2080,2080,2080,979
20250210,110900,1032728145,2080,2080,2080,2080,1216
20250210,110800,1030198865,2080,2080,2080,2080,1068
20250210,110700,1027977425,2080,2080,2080,2075,621
20250210,110600,1026686630,2075,2075,2080,2070,2427
20250210,110500,1021646650,2075,2075,2075,2070,642
20250210,110400,1020315650,2075,2075,2075,2075,300
20250210,110300,1019693150,2075,2075,2075,2075,302
20250210,110200,1019066500,2075,2075,2075,2075,1048
20250210,110100,1016891900,2075,2075,2075,2075,60
20250210,110000,1016767400,2075,2070,2075,2070,81
20250210,105900,1016599330,2075,2075,2075,2075,68
20250210,105800,1016458230,2075,2075,2075,2075,27
20250210,105700,1016402205,2065,2075,2075,2065,1762
20250210,105600,1012755940,2075,2075,2075,2075,150
20250210,105500,1012444690,2075,2075,2075,2075,440
20250210,105400,1011531690,2080,2080,2080,2080,0
20250210,105300,1011531690,2080,2075,2080,2070,271
20250210,105200,1010968165,2080,2080,2080,2080,75
20250210,105100,1010812165,2080,2075,2080,2070,220
20250210,105000,1010354715,2070,2080,2080,2070,13
20250210,104900,1010327705,2080,2080,2080,2080,0
20250210,104800,1010327705,2080,2080,2080,2080,68
20250210,104700,1010186265,2080,2080,2080,2080,200
20250210,104600,1009770265,2080,2080,2080,2080,0
20250210,104500,1009770265,2080,2075,2080,2070,1015
20250210,104400,1007668850,2080,2080,2080,2080,4
20250210,104300,1007660530,2075,2070,2075,2070,492
20250210,104200,1006640765,2075,2080,2080,2075,244
20250210,104100,1006133420,2080,2075,2080,2070,625
20250210,104000,1004835380,2080,2080,2080,2075,103
20250210,103900,1004621330,2065,2070,2070,2065,4016
20250210,103800,996310070,2075,2080,2080,2075,1885
20250210,103700,992397210,2085,2085,2085,2085,1
20250210,103600,992395125,2085,2080,2085,2080,1807
20250210,103500,988636515,2080,2080,2080,2075,536
20250210,103400,987523630,2080,2080,2080,2080,229
20250210,103300,987047310,2080,2080,2080,2080,3540
20250210,103200,979684110,2080,2075,2080,2075,308
20250210,103100,979044460,2080,2070,2080,2070,402
20250210,103000,978212010,2070,2070,2070,2070,3453
20250210,102900,971064300,2080,2070,2080,2070,1469
20250210,102800,968018745,2080,2075,2080,2065,8972
20250210,102700,949443510,2080,2080,2080,2070,3767
20250210,102600,941627290,2080,2075,2080,2075,259
20250210,102500,941089360,2075,2080,2080,2075,2980
20250210,102400,934905855,2080,2085,2085,2080,384
20250210,102300,934107070,2080,2080,2080,2080,210
20250210,102200,933670270,2080,2090,2090,2080,7238
20250210,102100,918597315,2090,2080,2090,2080,9287
20250210,102000,899280345,2080,2085,2090,2080,1928
20250210,101900,895268065,2085,2085,2090,2085,3922
20250210,101800,887087090,2080,2085,2090,2075,3482
20250210,101700,879818080,2085,2080,2085,2070,11762
20250210,101600,855422080,2080,2080,2080,2080,260
20250210,101500,854881280,2080,2080,2080,2080,58
20250210,101400,854760640,2075,2080,2080,2075,2888
20250210,101300,848758710,2080,2080,2080,2075,610
20250210,101200,847490610,2075,2080,2085,2075,5583
20250210,101100,835864505,2080,2080,2085,2080,2544
20250210,101000,830572975,2080,2075,2080,2075,4887
20250210,100900,820410385,2075,2075,2075,2075,471
20250210,100800,819433060,2075,2070,2075,2070,1490
20250210,100700,816346580,2065,2065,2065,2065,1747
20250210,100600,812739025,2060,2065,2065,2060,756
20250210,100500,811181515,2070,2065,2070,2060,951
20250210,100400,809215575,2065,2065,2065,2065,384
20250210,100300,808422615,2065,2070,2070,2065,690
20250210,100200,806997210,2070,2070,2080,2070,3097
20250210,100100,800572105,2060,2070,2070,2060,437
20250210,100000,799670615,2070,2070,2070,2065,1482
20250210,095900,796605375,2065,2070,2070,2065,314
20250210,095800,795956705,2065,2065,2065,2065,54
20250210,095700,795845195,2060,2060,2060,2060,100
20250210,095600,795639195,2060,2065,2065,2060,1100
20250210,095500,793373030,2065,2070,2070,2065,2500
20250210,095400,788209030,2075,2065,2075,2065,1256
20250210,095300,785615215,2070,2075,2075,2070,391
20250210,095200,784805505,2075,2080,2085,2075,8655
20250210,095100,766826120,2080,2075,2080,2070,3126
20250210,095000,760336865,2075,2065,2075,2065,424
20250210,094900,759459095,2065,2075,2075,2065,8528
20250210,094800,741809450,2075,2070,2075,2065,718
20250210,094700,740323070,2065,2065,2065,2065,113
20250210,094600,740089725,2070,2070,2070,2070,1254
20250210,094500,737493945,2070,2060,2070,2060,4132
20250210,094400,728950705,2070,2070,2070,2070,2679
20250210,094300,723405175,2070,2070,2070,2055,3159
20250210,094200,716877300,2070,2065,2070,2065,1074
20250210,094100,714658155,2065,2055,2065,2055,4809
20250210,094000,704775590,2055,2035,2055,2035,13328
20250210,093900,677511010,2040,2040,2040,2040,475
20250210,093800,676542010,2040,2040,2040,2040,988
20250210,093700,674526490,2040,2035,2050,2025,19264
20250210,093600,635393905,2035,2035,2040,2035,1932
20250210,093500,631462250,2040,2040,2040,2035,1597
20250210,093400,628204395,2040,2035,2040,2025,3187
20250210,093300,621737745,2040,2035,2040,2030,1628
20250210,093200,618431775,2035,2040,2040,2035,1656
20250210,093100,615059315,2035,2035,2040,2035,3253
20250210,093000,608429030,2040,2035,2040,2030,8301
20250210,092900,591552605,2035,2035,2035,2030,6330
20250210,092800,578700210,2035,2040,2040,2035,10299
20250210,092700,557738835,2040,2040,2045,2040,6277
20250210,092600,544933750,2040,2045,2045,2040,1575
20250210,092500,541720210,2045,2050,2050,2045,1089
20250210,092400,539492425,2050,2055,2055,2050,6143
20250210,092300,526870790,2055,2065,2065,2055,4350
20250210,092200,517914500,2060,2070,2070,2060,421
20250210,092100,517047230,2055,2060,2070,2055,3325
20250210,092000,510202995,2065,2060,2070,2060,4579
20250210,091900,500769165,2060,2065,2075,2060,4984
20250210,091800,490483355,2065,2070,2080,2060,7583
20250210,091700,474802175,2080,2080,2080,2070,7206
20250210,091600,459845255,2080,2070,2080,2070,7781
20250210,091500,443707805,2070,2075,2080,2070,5627
20250210,091400,432035785,2075,2065,2080,2065,12553
20250210,091300,406009605,2060,2055,2060,2050,3966
20250210,091200,397846935,2045,2045,2055,2045,12363
20250210,091100,372516355,2050,2055,2055,2045,3936
20250210,091000,364450210,2040,2050,2050,2040,5059
20250210,090900,354095270,2050,2045,2060,2040,5118
20250210,090800,343636290,2045,2050,2055,2045,5608
20250210,090700,332123185,2045,2055,2055,2045,9720
20250210,090600,312245245,2055,2045,2055,2035,9295
20250210,090500,293288070,2050,2055,2055,2045,3585
20250210,090400,285931220,2055,2055,2060,2045,8895
20250210,090300,267721105,2060,2040,2060,2040,11923
20250210,090200,243278275,2035,2055,2055,2030,18118
20250210,090100,206305920,2050,2050,2065,2025,20440
20250210,090000,164511735,2050,2065,2065,2050,78314