stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,204900,3132129890,7150,7150,7150,7150,3368
20250210,204800,3132129890,7150,7150,7150,7150,0
20250210,204700,3132129890,7150,7150,7150,7150,0
20250210,204600,3132129890,7150,7150,7150,7150,0
20250210,204500,3132129890,7150,7150,7150,7150,0
20250210,204400,3132129890,7150,7150,7150,7150,0
20250210,204300,3132129890,7150,7150,7150,7150,0
20250210,204200,3132129890,7150,7150,7150,7150,0
20250210,204100,3132129890,7150,7150,7150,7150,0
20250210,204000,3132129890,7150,7150,7150,7150,0
20250210,203900,3132129890,7150,7150,7150,7150,0
20250210,203800,3132129890,7150,7150,7150,7150,0
20250210,203700,3132129890,7150,7150,7150,7150,0
20250210,203600,3132129890,7150,7150,7150,7150,0
20250210,203500,3132129890,7150,7150,7150,7150,0
20250210,203400,3132129890,7150,7150,7150,7150,0
20250210,203300,3132129890,7150,7150,7150,7150,0
20250210,203200,3132129890,7150,7150,7150,7150,0
20250210,203100,3132129890,7150,7150,7150,7150,0
20250210,203000,3132129890,7150,7150,7150,7150,0
20250210,202900,3132129890,7150,7150,7150,7150,0
20250210,202800,3132129890,7150,7150,7150,7150,0
20250210,202700,3132129890,7150,7150,7150,7150,0
20250210,202600,3132129890,7150,7150,7150,7150,0
20250210,202500,3132129890,7150,7150,7150,7150,0
20250210,202400,3132129890,7150,7150,7150,7150,0
20250210,202300,3132129890,7150,7150,7150,7150,0
20250210,202200,3132129890,7150,7150,7150,7150,0
20250210,202100,3132129890,7150,7150,7150,7150,0
20250210,202000,3132129890,7150,7150,7150,7150,0
20250210,201900,3132129890,7150,7150,7150,7150,3368
20250210,201800,3132129890,7150,7150,7150,7150,0
20250210,201700,3132129890,7150,7150,7150,7150,0
20250210,201600,3132129890,7150,7150,7150,7150,0
20250210,201500,3132129890,7150,7150,7150,7150,0
20250210,201400,3132129890,7150,7150,7150,7150,0
20250210,201300,3132129890,7150,7150,7150,7150,0
20250210,201200,3132129890,7150,7150,7150,7150,0
20250210,201100,3132129890,7150,7150,7150,7150,0
20250210,201000,3132129890,7150,7150,7150,7150,0
20250210,200900,3132129890,7150,7150,7150,7150,0
20250210,200800,3132129890,7150,7150,7150,7150,0
20250210,200700,3132129890,7150,7150,7150,7150,0
20250210,200600,3132129890,7150,7150,7150,7150,0
20250210,200500,3132129890,7150,7150,7150,7150,0
20250210,200400,3132129890,7150,7150,7150,7150,0
20250210,200300,3132129890,7150,7150,7150,7150,0
20250210,200200,3132129890,7150,7150,7150,7150,0
20250210,200100,3132129890,7150,7150,7150,7150,0
20250210,200000,3132129890,7150,7150,7150,7150,0
20250210,195900,3132129890,7150,7150,7150,7150,0
20250210,195800,3132129890,7150,7150,7150,7150,0
20250210,195700,3132129890,7150,7150,7150,7150,0
20250210,195600,3132129890,7150,7150,7150,7150,0
20250210,195500,3132129890,7150,7150,7150,7150,0
20250210,195400,3132129890,7150,7150,7150,7150,0
20250210,195300,3132129890,7150,7150,7150,7150,0
20250210,195200,3132129890,7150,7150,7150,7150,0
20250210,195100,3132129890,7150,7150,7150,7150,0
20250210,195000,3132129890,7150,7150,7150,7150,0
20250210,194900,3132129890,7150,7150,7150,7150,3368
20250210,194800,3132129890,7150,7150,7150,7150,0
20250210,194700,3132129890,7150,7150,7150,7150,0
20250210,194600,3132129890,7150,7150,7150,7150,0
20250210,194500,3132129890,7150,7150,7150,7150,0
20250210,194400,3132129890,7150,7150,7150,7150,0
20250210,194300,3132129890,7150,7150,7150,7150,0
20250210,194200,3132129890,7150,7150,7150,7150,0
20250210,194100,3132129890,7150,7150,7150,7150,0
20250210,194000,3132129890,7150,7150,7150,7150,0
20250210,193900,3132129890,7150,7150,7150,7150,0
20250210,193800,3132129890,7150,7150,7150,7150,0
20250210,193700,3132129890,7150,7150,7150,7150,0
20250210,193600,3132129890,7150,7150,7150,7150,0
20250210,193500,3132129890,7150,7150,7150,7150,0
20250210,193400,3132129890,7150,7150,7150,7150,0
20250210,193300,3132129890,7150,7150,7150,7150,0
20250210,193200,3132129890,7150,7150,7150,7150,0
20250210,193100,3132129890,7150,7150,7150,7150,0
20250210,193000,3132129890,7150,7150,7150,7150,0
20250210,192900,3132129890,7150,7150,7150,7150,0
20250210,192800,3132129890,7150,7150,7150,7150,0
20250210,192700,3132129890,7150,7150,7150,7150,0
20250210,192600,3132129890,7150,7150,7150,7150,0
20250210,192500,3132129890,7150,7150,7150,7150,0
20250210,192400,3132129890,7150,7150,7150,7150,0
20250210,192300,3132129890,7150,7150,7150,7150,0
20250210,192200,3132129890,7150,7150,7150,7150,0
20250210,192100,3132129890,7150,7150,7150,7150,0
20250210,192000,3132129890,7150,7150,7150,7150,0
20250210,191900,3132129890,7150,7150,7150,7150,3368
20250210,191800,3132129890,7150,7150,7150,7150,0
20250210,191700,3132129890,7150,7150,7150,7150,0
20250210,191600,3132129890,7150,7150,7150,7150,0
20250210,191500,3132129890,7150,7150,7150,7150,0
20250210,191400,3132129890,7150,7150,7150,7150,0
20250210,191300,3132129890,7150,7150,7150,7150,0
20250210,191200,3132129890,7150,7150,7150,7150,0
20250210,191100,3132129890,7150,7150,7150,7150,0
20250210,191000,3132129890,7150,7150,7150,7150,0
20250210,190900,3132129890,7150,7150,7150,7150,0
20250210,190800,3132129890,7150,7150,7150,7150,0
20250210,190700,3132129890,7150,7150,7150,7150,0
20250210,190600,3132129890,7150,7150,7150,7150,0
20250210,190500,3132129890,7150,7150,7150,7150,0
20250210,190400,3132129890,7150,7150,7150,7150,0
20250210,190300,3132129890,7150,7150,7150,7150,0
20250210,190200,3132129890,7150,7150,7150,7150,0
20250210,190100,3132129890,7150,7150,7150,7150,0
20250210,190000,3132129890,7150,7150,7150,7150,0
20250210,185900,3132129890,7150,7150,7150,7150,0
20250210,185800,3132129890,7150,7150,7150,7150,0
20250210,185700,3132129890,7150,7150,7150,7150,0
20250210,185600,3132129890,7150,7150,7150,7150,0
20250210,185500,3132129890,7150,7150,7150,7150,0
20250210,185400,3132129890,7150,7150,7150,7150,0
20250210,185300,3132129890,7150,7150,7150,7150,0
20250210,185200,3132129890,7150,7150,7150,7150,0
20250210,185100,3132129890,7150,7150,7150,7150,0
20250210,185000,3132129890,7150,7150,7150,7150,0
20250210,184900,3132129890,7150,7150,7150,7150,3368
20250210,184800,3132129890,7150,7150,7150,7150,0
20250210,184700,3132129890,7150,7150,7150,7150,0
20250210,184600,3132129890,7150,7150,7150,7150,0
20250210,184500,3132129890,7150,7150,7150,7150,0
20250210,184400,3132129890,7150,7150,7150,7150,0
20250210,184300,3132129890,7150,7150,7150,7150,0
20250210,184200,3132129890,7150,7150,7150,7150,0
20250210,184100,3132129890,7150,7150,7150,7150,0
20250210,184000,3132129890,7150,7150,7150,7150,0
20250210,183900,3132129890,7150,7150,7150,7150,0
20250210,183800,3132129890,7150,7150,7150,7150,0
20250210,183700,3132129890,7150,7150,7150,7150,0
20250210,183600,3132129890,7150,7150,7150,7150,0
20250210,183500,3132129890,7150,7150,7150,7150,0
20250210,183400,3132129890,7150,7150,7150,7150,0
20250210,183300,3132129890,7150,7150,7150,7150,0
20250210,183200,3132129890,7150,7150,7150,7150,0
20250210,183100,3132129890,7150,7150,7150,7150,0
20250210,183000,3132129890,7150,7150,7150,7150,0
20250210,182900,3132129890,7150,7150,7150,7150,0
20250210,182800,3132129890,7150,7150,7150,7150,0
20250210,182700,3132129890,7150,7150,7150,7150,0
20250210,182600,3132129890,7150,7150,7150,7150,0
20250210,182500,3132129890,7150,7150,7150,7150,0
20250210,182400,3132129890,7150,7150,7150,7150,0
20250210,182300,3132129890,7150,7150,7150,7150,0
20250210,182200,3132129890,7150,7150,7150,7150,0
20250210,182100,3132129890,7150,7150,7150,7150,0
20250210,182000,3132129890,7150,7150,7150,7150,0
20250210,181900,3132129890,7150,7150,7150,7150,3368
20250210,181800,3132129890,7150,7150,7150,7150,0
20250210,181700,3132129890,7150,7150,7150,7150,0
20250210,181600,3132129890,7150,7150,7150,7150,0
20250210,181500,3132129890,7150,7150,7150,7150,0
20250210,181400,3132129890,7150,7150,7150,7150,0
20250210,181300,3132129890,7150,7150,7150,7150,0
20250210,181200,3132129890,7150,7150,7150,7150,0
20250210,181100,3132129890,7150,7150,7150,7150,0
20250210,181000,3132129890,7150,7150,7150,7150,0
20250210,180900,3132129890,7150,7150,7150,7150,0
20250210,180800,3132129890,7150,7150,7150,7150,0
20250210,180700,3132129890,7150,7150,7150,7150,0
20250210,180600,3132129890,7150,7150,7150,7150,0
20250210,180500,3132129890,7150,7150,7150,7150,0
20250210,180400,3132129890,7150,7150,7150,7150,0
20250210,180300,3132129890,7150,7150,7150,7150,0
20250210,180200,3132129890,7150,7150,7150,7150,0
20250210,180100,3132129890,7150,7150,7150,7150,0
20250210,180000,3132129890,7150,7150,7150,7150,0
20250210,175900,3132129890,7150,7150,7150,7150,0
20250210,175800,3132129890,7150,7150,7150,7150,0
20250210,175700,3132129890,7150,7150,7150,7150,0
20250210,175600,3132129890,7150,7150,7150,7150,0
20250210,175500,3132129890,7150,7150,7150,7150,0
20250210,175400,3132129890,7150,7150,7150,7150,0
20250210,175300,3132129890,7150,7150,7150,7150,0
20250210,175200,3132129890,7150,7150,7150,7150,0
20250210,175100,3132129890,7150,7150,7150,7150,0
20250210,175000,3132129890,7150,7150,7150,7150,0
20250210,174900,3132129890,7150,7150,7150,7150,3368
20250210,174800,3132129890,7150,7150,7150,7150,0
20250210,174700,3132129890,7150,7150,7150,7150,0
20250210,174600,3132129890,7150,7150,7150,7150,0
20250210,174500,3132129890,7150,7150,7150,7150,0
20250210,174400,3132129890,7150,7150,7150,7150,0
20250210,174300,3132129890,7150,7150,7150,7150,0
20250210,174200,3132129890,7150,7150,7150,7150,0
20250210,174100,3132129890,7150,7150,7150,7150,0
20250210,174000,3132129890,7150,7150,7150,7150,0
20250210,173900,3132129890,7150,7150,7150,7150,0
20250210,173800,3132129890,7150,7150,7150,7150,0
20250210,173700,3132129890,7150,7150,7150,7150,0
20250210,173600,3132129890,7150,7150,7150,7150,0
20250210,173500,3132129890,7150,7150,7150,7150,0
20250210,173400,3132129890,7150,7150,7150,7150,0
20250210,173300,3132129890,7150,7150,7150,7150,0
20250210,173200,3132129890,7150,7150,7150,7150,0
20250210,173100,3132129890,7150,7150,7150,7150,0
20250210,173000,3132129890,7150,7150,7150,7150,0
20250210,172900,3132129890,7150,7150,7150,7150,0
20250210,172800,3132129890,7150,7150,7150,7150,0
20250210,172700,3132129890,7150,7150,7150,7150,0
20250210,172600,3132129890,7150,7150,7150,7150,0
20250210,172500,3132129890,7150,7150,7150,7150,0
20250210,172400,3132129890,7150,7150,7150,7150,0
20250210,172300,3132129890,7150,7150,7150,7150,0
20250210,172200,3132129890,7150,7150,7150,7150,0
20250210,172100,3132129890,7150,7150,7150,7150,0
20250210,172000,3132129890,7150,7150,7150,7150,0
20250210,171900,3132129890,7150,7150,7150,7150,3368
20250210,171800,3132129890,7150,7150,7150,7150,0
20250210,171700,3132129890,7150,7150,7150,7150,0
20250210,171600,3132129890,7150,7150,7150,7150,0
20250210,171500,3132129890,7150,7150,7150,7150,0
20250210,171400,3132129890,7150,7150,7150,7150,0
20250210,171300,3132129890,7150,7150,7150,7150,0
20250210,171200,3132129890,7150,7150,7150,7150,0
20250210,171100,3132129890,7150,7150,7150,7150,0
20250210,171000,3132129890,7150,7150,7150,7150,0
20250210,170900,3132129890,7150,7150,7150,7150,0
20250210,170800,3132129890,7150,7150,7150,7150,0
20250210,170700,3132129890,7150,7150,7150,7150,0
20250210,170600,3132129890,7150,7150,7150,7150,0
20250210,170500,3132129890,7150,7150,7150,7150,0
20250210,170400,3132129890,7150,7150,7150,7150,0
20250210,170300,3132129890,7150,7150,7150,7150,0
20250210,170200,3132129890,7150,7150,7150,7150,0
20250210,170100,3132129890,7150,7150,7150,7150,0
20250210,170000,3132129890,7150,7150,7150,7150,0
20250210,165900,3132129890,7150,7150,7150,7150,0
20250210,165800,3132129890,7150,7150,7150,7150,0
20250210,165700,3132129890,7150,7150,7150,7150,0
20250210,165600,3132129890,7150,7150,7150,7150,0
20250210,165500,3132129890,7150,7150,7150,7150,0
20250210,165400,3132129890,7150,7150,7150,7150,0
20250210,165300,3132129890,7150,7150,7150,7150,0
20250210,165200,3132129890,7150,7150,7150,7150,0
20250210,165100,3132129890,7150,7150,7150,7150,0
20250210,165000,3132129890,7150,7150,7150,7150,0
20250210,164900,3132129890,7150,7150,7150,7150,3368
20250210,164800,3132129890,7150,7150,7150,7150,0
20250210,164700,3132129890,7150,7150,7150,7150,0
20250210,164600,3132129890,7150,7150,7150,7150,0
20250210,164500,3132129890,7150,7150,7150,7150,0
20250210,164400,3132129890,7150,7150,7150,7150,0
20250210,164300,3132129890,7150,7150,7150,7150,0
20250210,164200,3132129890,7150,7150,7150,7150,0
20250210,164100,3132129890,7150,7150,7150,7150,0
20250210,164000,3132129890,7150,7150,7150,7150,0
20250210,163900,3132129890,7150,7150,7150,7150,0
20250210,163800,3132129890,7150,7150,7150,7150,0
20250210,163700,3132129890,7150,7150,7150,7150,0
20250210,163600,3132129890,7150,7150,7150,7150,0
20250210,163500,3132129890,7150,7150,7150,7150,0
20250210,163400,3132129890,7150,7150,7150,7150,0
20250210,163300,3132129890,7150,7150,7150,7150,0
20250210,163200,3132129890,7150,7150,7150,7150,0
20250210,163100,3132129890,7150,7150,7150,7150,0
20250210,163000,3132129890,7150,7150,7150,7150,0
20250210,162900,3132129890,7150,7150,7150,7150,0
20250210,162800,3132129890,7150,7150,7150,7150,0
20250210,162700,3132129890,7150,7150,7150,7150,0
20250210,162600,3132129890,7150,7150,7150,7150,0
20250210,162500,3132129890,7150,7150,7150,7150,0
20250210,162400,3132129890,7150,7150,7150,7150,0
20250210,162300,3132129890,7150,7150,7150,7150,0
20250210,162200,3132129890,7150,7150,7150,7150,0
20250210,162100,3132129890,7150,7150,7150,7150,0
20250210,162000,3132129890,7150,7150,7150,7150,0
20250210,161900,3132129890,7150,7150,7150,7150,3368
20250210,161800,3132129890,7150,7150,7150,7150,0
20250210,161700,3132129890,7150,7150,7150,7150,0
20250210,161600,3132129890,7150,7150,7150,7150,0
20250210,161500,3132129890,7150,7150,7150,7150,0
20250210,161400,3132129890,7150,7150,7150,7150,0
20250210,161300,3132129890,7150,7150,7150,7150,0
20250210,161200,3132129890,7150,7150,7150,7150,0
20250210,161100,3132129890,7150,7150,7150,7150,0
20250210,161000,3132129890,7150,7150,7150,7150,0
20250210,160900,3132129890,7150,7150,7150,7150,0
20250210,160800,3132129890,7150,7150,7150,7150,0
20250210,160700,3132129890,7150,7150,7150,7150,0
20250210,160600,3132129890,7150,7150,7150,7150,0
20250210,160500,3132129890,7150,7150,7150,7150,0
20250210,160400,3132129890,7150,7150,7150,7150,0
20250210,160300,3132129890,7150,7150,7150,7150,0
20250210,160200,3132129890,7150,7150,7150,7150,0
20250210,160100,3132129890,7150,7150,7150,7150,0
20250210,160000,3132129890,7150,7150,7150,7150,0
20250210,155900,3132129890,7150,7150,7150,7150,0
20250210,155800,3132129890,7150,7150,7150,7150,0
20250210,155700,3132129890,7150,7150,7150,7150,0
20250210,155600,3132129890,7150,7150,7150,7150,0
20250210,155500,3132129890,7150,7150,7150,7150,0
20250210,155400,3132129890,7150,7150,7150,7150,0
20250210,155300,3132129890,7150,7150,7150,7150,0
20250210,155200,3132129890,7150,7150,7150,7150,0
20250210,155100,3132129890,7150,7150,7150,7150,0
20250210,155000,3132129890,7150,7150,7150,7150,0
20250210,154900,3132129890,7150,7150,7150,7150,3368
20250210,154800,3132129890,7150,7150,7150,7150,0
20250210,154700,3132129890,7150,7150,7150,7150,0
20250210,154600,3132129890,7150,7150,7150,7150,0
20250210,154500,3132129890,7150,7150,7150,7150,0
20250210,154400,3132129890,7150,7150,7150,7150,0
20250210,154300,3132129890,7150,7150,7150,7150,0
20250210,154200,3132129890,7150,7150,7150,7150,0
20250210,154100,3132129890,7150,7150,7150,7150,0
20250210,154000,3132129890,7150,7150,7150,7150,0
20250210,153900,3132129890,7150,7150,7150,7150,0
20250210,153800,3132129890,7150,7150,7150,7150,0
20250210,153700,3132129890,7150,7150,7150,7150,0
20250210,153600,3132129890,7150,7150,7150,7150,0
20250210,153500,3132129890,7150,7150,7150,7150,0
20250210,153400,3132129890,7150,7150,7150,7150,0
20250210,153300,3132129890,7150,7150,7150,7150,0
20250210,153200,3132129890,7150,7150,7150,7150,0
20250210,153100,3132129890,7150,7150,7150,7150,0
20250210,153000,3132129890,7150,7150,7150,7150,3368
20250210,152900,3108048690,7140,7140,7140,7140,0
20250210,152800,3108048690,7140,7140,7140,7140,0
20250210,152700,3108048690,7140,7140,7140,7140,0
20250210,152600,3108048690,7140,7140,7140,7140,0
20250210,152500,3108048690,7140,7140,7140,7140,0
20250210,152400,3108048690,7140,7140,7140,7140,0
20250210,152300,3108048690,7140,7140,7140,7140,0
20250210,152200,3108048690,7140,7140,7140,7140,0
20250210,152100,3108048690,7140,7140,7140,7140,0
20250210,152000,3108048690,7140,7140,7140,7140,0
20250210,151900,3108048690,7140,7140,7140,7120,2072
20250210,151800,3093254870,7140,7140,7140,7090,961
20250210,151700,3086416430,7140,7090,7140,7090,3076
20250210,151600,3064543820,7080,7090,7100,7080,1559
20250210,151500,3053491020,7080,7090,7090,7080,1335
20250210,151400,3044036060,7090,7090,7090,7090,59
20250210,151300,3043617750,7090,7100,7100,7090,963
20250210,151200,3036789820,7100,7090,7100,7080,1788
20250210,151100,3024113690,7090,7100,7100,7080,2974
20250210,151000,3003025830,7100,7110,7120,7100,161
20250210,150900,3001880680,7110,7100,7110,7090,2943
20250210,150800,2980996740,7100,7120,7120,7100,327
20250210,150700,2978674540,7130,7130,7130,7130,0
20250210,150600,2978674540,7130,7110,7130,7110,294
20250210,150500,2976583120,7130,7110,7130,7110,397
20250210,150400,2973759320,7130,7100,7130,7100,84
20250210,150300,2973162270,7090,7100,7100,7090,407
20250210,150200,2970273870,7100,7100,7100,7080,2952
20250210,150100,2949338650,7100,7090,7100,7090,806
20250210,150000,2943621860,7090,7110,7110,7090,1393
20250210,145900,2933735670,7120,7110,7120,7100,450
20250210,145800,2930539340,7110,7110,7110,7100,339
20250210,145700,2928130030,7110,7120,7120,7100,101
20250210,145600,2927411900,7120,7100,7120,7090,654
20250210,145500,2922760160,7080,7120,7120,7080,6203
20250210,145400,2878726600,7110,7120,7120,7110,588
20250210,145300,2874541040,7130,7130,7130,7120,450
20250210,145200,2871333040,7130,7120,7130,7120,1178
20250210,145100,2862945180,7130,7130,7130,7120,608
20250210,145000,2858612400,7130,7150,7150,7110,6379
20250210,144900,2813139260,7150,7160,7160,7140,6963
20250210,144800,2763329470,7170,7160,7170,7160,81
20250210,144700,2762748910,7160,7170,7170,7160,394
20250210,144600,2759926310,7160,7160,7170,7160,795
20250210,144500,2754232410,7160,7180,7180,7160,623
20250210,144400,2749769460,7180,7180,7180,7170,152
20250210,144300,2748678110,7180,7180,7180,7170,657
20250210,144200,2743967120,7170,7180,7180,7170,594
20250210,144100,2739708090,7180,7190,7200,7180,977
20250210,144000,2732692930,7190,7200,7200,7180,122
20250210,143900,2731816140,7190,7200,7200,7190,186
20250210,143800,2730476950,7200,7180,7200,7180,139
20250210,143700,2729478160,7180,7190,7200,7180,732
20250210,143600,2724218880,7180,7180,7200,7170,437
20250210,143500,2721081320,7170,7180,7180,7160,419
20250210,143400,2718080940,7170,7160,7180,7160,2472
20250210,143300,2700379910,7160,7150,7160,7140,1934
20250210,143200,2686544760,7150,7150,7160,7140,2396
20250210,143100,2669418920,7150,7190,7200,7150,13832
20250210,143000,2570284010,7190,7200,7220,7190,873
20250210,142900,2564005430,7180,7190,7200,7180,659
20250210,142800,2559269210,7190,7200,7250,7190,2041
20250210,142700,2544586850,7210,7200,7250,7200,1216
20250210,142600,2535831500,7190,7220,7220,7190,11380
20250210,142500,2453906590,7210,7240,7240,7210,7005
20250210,142400,2403307050,7250,7270,7270,7240,3741
20250210,142300,2376177380,7270,7270,7270,7270,30
20250210,142200,2375959280,7270,7270,7270,7270,201
20250210,142100,2374498010,7260,7260,7270,7260,337
20250210,142000,2372051220,7260,7270,7270,7260,1274
20250210,141900,2362789710,7280,7280,7280,7280,37
20250210,141800,2362520350,7280,7280,7280,7280,580
20250210,141700,2358297950,7280,7280,7280,7280,84
20250210,141600,2357686430,7280,7280,7280,7280,70
20250210,141500,2357176830,7280,7280,7280,7280,350
20250210,141400,2354628830,7290,7290,7290,7270,375
20250210,141300,2351899150,7290,7270,7290,7270,3038
20250210,141200,2329812870,7270,7270,7270,7270,510
20250210,141100,2326105170,7270,7260,7270,7260,1081
20250210,141000,2318246480,7260,7280,7280,7260,5515
20250210,140900,2278138910,7280,7280,7280,7280,401
20250210,140800,2275219630,7280,7280,7280,7280,40
20250210,140700,2274928430,7280,7290,7290,7280,1449
20250210,140600,2264379610,7290,7290,7290,7280,129
20250210,140500,2263440460,7280,7280,7280,7280,0
20250210,140400,2263440460,7280,7290,7290,7280,527
20250210,140300,2259599830,7290,7290,7290,7290,851
20250210,140200,2253396040,7290,7290,7300,7290,541
20250210,140100,2249450580,7300,7300,7300,7300,1
20250210,140000,2249443280,7300,7300,7300,7300,0
20250210,135900,2249443280,7300,7300,7300,7290,196
20250210,135800,2248014310,7300,7290,7300,7290,315
20250210,135700,2245714860,7290,7290,7290,7290,8
20250210,135600,2245656540,7290,7290,7290,7290,0
20250210,135500,2245656540,7290,7310,7310,7290,248
20250210,135400,2243846320,7300,7300,7300,7300,589
20250210,135300,2239546620,7300,7320,7320,7300,15
20250210,135200,2239437090,7310,7310,7310,7310,151
20250210,135100,2238333280,7310,7310,7310,7310,100
20250210,135000,2237602280,7300,7310,7310,7300,215
20250210,134900,2236030920,7310,7310,7310,7310,96
20250210,134800,2235329160,7310,7280,7310,7280,7252
20250210,134700,2182378670,7280,7280,7280,7280,0
20250210,134600,2182378670,7280,7280,7280,7270,278
20250210,134500,2180355070,7270,7280,7280,7270,7
20250210,134400,2180304140,7270,7270,7270,7270,140
20250210,134300,2179286340,7270,7270,7270,7270,386
20250210,134200,2176480120,7270,7270,7270,7270,20
20250210,134100,2176334720,7270,7280,7280,7270,46
20250210,134000,2176000290,7280,7280,7280,7280,2126
20250210,133900,2160523010,7290,7280,7290,7280,60
20250210,133800,2160085860,7280,7280,7280,7280,1114
20250210,133700,2151975940,7280,7280,7280,7280,1
20250210,133600,2151968660,7290,7290,7290,7290,110
20250210,133500,2151166760,7280,7280,7280,7280,0
20250210,133400,2151166760,7280,7280,7280,7280,200
20250210,133300,2149710760,7280,7290,7290,7280,771
20250210,133200,2144096470,7290,7290,7290,7290,105
20250210,133100,2143331020,7290,7290,7290,7290,655
20250210,133000,2138556070,7300,7300,7300,7300,5
20250210,132900,2138519570,7290,7290,7290,7290,113
20250210,132800,2137695800,7280,7280,7290,7280,311
20250210,132700,2135431650,7280,7280,7280,7280,1112
20250210,132600,2127336290,7270,7280,7280,7270,196
20250210,132500,2125911030,7270,7270,7270,7270,860
20250210,132400,2119658830,7260,7260,7260,7260,0
20250210,132300,2119658830,7260,7260,7260,7260,464
20250210,132200,2116290190,7260,7280,7280,7260,2730
20250210,132100,2096418850,7280,7290,7290,7280,115
20250210,132000,2095580540,7290,7290,7290,7280,362
20250210,131900,2092942070,7290,7290,7300,7290,301
20250210,131800,2090747770,7300,7300,7300,7290,684
20250210,131700,2085761200,7300,7290,7300,7290,2144
20250210,131600,2070125700,7290,7290,7300,7290,59
20250210,131500,2069695200,7280,7290,7290,7280,383
20250210,131400,2066903680,7290,7290,7290,7290,2179
20250210,131300,2051018770,7290,7280,7290,7280,114
20250210,131200,2050188050,7270,7270,7270,7270,116
20250210,131100,2049344730,7280,7280,7280,7270,32
20250210,131000,2049111930,7290,7260,7290,7260,330
20250210,130900,2046710100,7270,7270,7270,7260,334
20250210,130800,2044282260,7260,7260,7260,7260,0
20250210,130700,2044282260,7260,7280,7280,7260,966
20250210,130600,2037267900,7290,7260,7290,7260,101
20250210,130500,2036534610,7270,7290,7290,7260,1640
20250210,130400,2024603310,7290,7290,7290,7280,699
20250210,130300,2019509500,7310,7300,7310,7300,189
20250210,130200,2018128100,7280,7300,7300,7280,7
20250210,130100,2018077070,7280,7280,7290,7280,151
20250210,130000,2016977090,7280,7280,7300,7280,218
20250210,125900,2015388980,7280,7290,7290,7280,179
20250210,125800,2014085360,7280,7300,7300,7280,333
20250210,125700,2011657020,7300,7310,7310,7300,203
20250210,125600,2010173240,7300,7300,7300,7300,126
20250210,125500,2009253440,7310,7320,7320,7310,411
20250210,125400,2006248800,7320,7290,7320,7290,3021
20250210,125300,1984190040,7290,7290,7290,7270,3
20250210,125200,1984168190,7260,7260,7260,7260,100
20250210,125100,1983442190,7250,7280,7300,7250,4283
20250210,125000,1952285760,7280,7290,7290,7280,117
20250210,124900,1951432860,7290,7290,7300,7290,604
20250210,124800,1947029690,7290,7290,7290,7280,327
20250210,124700,1944647590,7290,7300,7300,7290,101
20250210,124600,1943911290,7290,7290,7290,7290,732
20250210,124500,1938575010,7300,7300,7300,7300,0
20250210,124400,1938575010,7300,7300,7300,7300,0
20250210,124300,1938575010,7300,7290,7300,7290,342
20250210,124200,1936078810,7290,7300,7300,7290,81
20250210,124100,1935487570,7300,7310,7310,7300,77
20250210,124000,1934925320,7320,7320,7320,7320,2
20250210,123900,1934910680,7300,7300,7320,7300,148
20250210,123800,1933830260,7320,7320,7320,7320,30
20250210,123700,1933610660,7310,7270,7310,7270,5794
20250210,123600,1891351160,7270,7270,7270,7270,0
20250210,123500,1891351160,7270,7270,7270,7270,0
20250210,123400,1891351160,7270,7290,7290,7270,296
20250210,123300,1889194320,7290,7290,7290,7290,0
20250210,123200,1889194320,7290,7290,7290,7290,0
20250210,123100,1889194320,7290,7280,7290,7270,975
20250210,123000,1882103600,7300,7300,7300,7300,2
20250210,122900,1882089000,7300,7300,7300,7300,1
20250210,122800,1882081700,7300,7300,7300,7300,1
20250210,122700,1882074400,7280,7290,7300,7280,1047
20250210,122600,1874444760,7290,7290,7290,7290,100
20250210,122500,1873715760,7290,7290,7290,7290,2
20250210,122400,1873701180,7290,7290,7290,7290,1
20250210,122300,1873693890,7280,7280,7280,7280,103
20250210,122200,1872944050,7280,7280,7280,7280,46
20250210,122100,1872609170,7280,7280,7280,7280,678
20250210,122000,1867673330,7290,7260,7290,7260,3
20250210,121900,1867651520,7250,7280,7280,7250,2488
20250210,121800,1849613460,7260,7270,7290,7260,1596
20250210,121700,1838020380,7270,7270,7270,7270,800
20250210,121600,1832204380,7290,7310,7310,7290,371
20250210,121500,1829496300,7300,7300,7300,7300,995
20250210,121400,1822232800,7290,7290,7300,7290,415
20250210,121300,1819207360,7290,7290,7290,7290,592
20250210,121200,1814891680,7290,7260,7290,7260,2104
20250210,121100,1799567500,7270,7260,7270,7260,723
20250210,121000,1794314090,7270,7270,7270,7260,302
20250210,120900,1792121050,7270,7260,7270,7260,151
20250210,120800,1791024780,7260,7260,7260,7260,1
20250210,120700,1791017520,7270,7270,7270,7270,11
20250210,120600,1790937550,7270,7270,7270,7270,1
20250210,120500,1790930280,7270,7270,7270,7270,116
20250210,120400,1790086960,7270,7270,7270,7270,10
20250210,120300,1790014260,7270,7270,7270,7260,214
20250210,120200,1788460180,7270,7270,7270,7270,0
20250210,120100,1788460180,7270,7270,7270,7270,90
20250210,120000,1787805880,7270,7270,7270,7270,250
20250210,115900,1785988380,7280,7270,7280,7270,1003
20250210,115800,1778686570,7280,7280,7280,7280,0
20250210,115700,1778686570,7280,7280,7280,7280,1
20250210,115600,1778679290,7270,7270,7270,7270,545
20250210,115500,1774717140,7270,7290,7290,7270,647
20250210,115400,1770006020,7290,7290,7290,7290,14
20250210,115300,1769903960,7280,7280,7280,7280,5
20250210,115200,1769867560,7280,7290,7290,7280,388
20250210,115100,1767039300,7280,7280,7280,7280,27
20250210,115000,1766842740,7290,7280,7290,7280,185
20250210,114900,1765495870,7280,7280,7290,7280,112
20250210,114800,1764680430,7280,7280,7280,7280,368
20250210,114700,1762001390,7270,7280,7280,7270,797
20250210,114600,1756202980,7280,7280,7280,7280,1
20250210,114500,1756195700,7280,7280,7280,7280,5
20250210,114400,1756159300,7280,7280,7280,7280,41
20250210,114300,1755860820,7270,7270,7270,7270,110
20250210,114200,1755061120,7280,7270,7280,7270,350
20250210,114100,1752513320,7270,7270,7280,7270,134
20250210,114000,1751539020,7270,7270,7270,7270,63
20250210,113900,1751081010,7270,7270,7280,7250,254
20250210,113800,1749232950,7270,7270,7270,7250,107
20250210,113700,1748455100,7270,7270,7270,7270,120
20250210,113600,1747582700,7270,7270,7270,7270,382
20250210,113500,1744805560,7270,7270,7270,7270,1
20250210,113400,1744798290,7260,7260,7260,7250,531
20250210,113300,1740947400,7260,7260,7260,7260,11
20250210,113200,1740867540,7260,7260,7260,7260,2
20250210,113100,1740853020,7250,7250,7250,7250,213
20250210,113000,1739308770,7250,7250,7250,7250,243
20250210,112900,1737547020,7260,7260,7260,7260,131
20250210,112800,1736595960,7260,7260,7260,7260,409
20250210,112700,1733626620,7250,7240,7250,7240,342
20250210,112600,1731148520,7240,7240,7240,7240,270
20250210,112500,1729193720,7240,7240,7240,7240,90
20250210,112400,1728542120,7240,7240,7240,7240,1
20250210,112300,1728534880,7220,7240,7240,7220,977
20250210,112200,1721479090,7230,7240,7240,7230,164
20250210,112100,1720292830,7240,7250,7250,7240,2000
20250210,112000,1705810300,7250,7250,7250,7250,30
20250210,111900,1705592800,7250,7250,7250,7250,0
20250210,111800,1705592800,7250,7250,7250,7250,16
20250210,111700,1705476800,7240,7250,7250,7240,1288
20250210,111600,1696138900,7250,7250,7250,7250,685
20250210,111500,1691172650,7250,7250,7250,7250,413
20250210,111400,1688178400,7250,7260,7260,7250,527
20250210,111300,1684352400,7260,7270,7270,7260,218
20250210,111200,1682769640,7280,7280,7280,7280,373
20250210,111100,1680054200,7280,7280,7280,7280,516
20250210,111000,1676297720,7260,7260,7260,7260,134
20250210,110900,1675324880,7260,7270,7270,7260,1289
20250210,110800,1665957720,7280,7280,7280,7280,393
20250210,110700,1663096680,7280,7280,7280,7280,1336
20250210,110600,1653370600,7290,7290,7290,7290,0
20250210,110500,1653370600,7290,7290,7290,7290,426
20250210,110400,1650265060,7300,7300,7300,7290,221
20250210,110300,1648651860,7300,7300,7300,7300,662
20250210,110200,1643819260,7300,7300,7300,7300,788
20250210,110100,1638066860,7300,7300,7300,7300,251
20250210,110000,1636234560,7300,7280,7300,7280,215
20250210,105900,1634668940,7280,7300,7300,7280,711
20250210,105800,1629481220,7290,7280,7300,7260,271
20250210,105700,1627505820,7280,7250,7280,7250,567
20250210,105600,1623389070,7270,7280,7280,7270,517
20250210,105500,1619626740,7280,7270,7280,7270,279
20250210,105400,1617596750,7280,7270,7280,7260,179
20250210,105300,1616295900,7260,7250,7260,7250,439
20250210,105200,1613111850,7250,7260,7260,7250,74
20250210,105100,1612574620,7260,7250,7260,7250,147
20250210,105000,1611507870,7260,7250,7260,7250,81
20250210,104900,1610920600,7250,7260,7260,7250,45
20250210,104800,1610594000,7250,7250,7260,7250,966
20250210,104700,1603588170,7230,7240,7240,7230,913
20250210,104600,1596984600,7230,7230,7230,7230,16
20250210,104500,1596868920,7250,7230,7250,7230,461
20250210,104400,1593526870,7230,7250,7250,7230,670
20250210,104300,1588673820,7260,7260,7260,7250,94
20250210,104200,1587992170,7250,7270,7270,7250,158
20250210,104100,1586846500,7270,7270,7270,7270,16
20250210,104000,1586730180,7270,7250,7270,7250,15
20250210,103900,1586621390,7270,7270,7270,7260,116
20250210,103800,1585778510,7260,7260,7270,7260,201
20250210,103700,1584319220,7250,7260,7260,7250,114
20250210,103600,1583491700,7260,7260,7260,7260,121
20250210,103500,1582613240,7260,7260,7270,7260,182
20250210,103400,1581291510,7260,7270,7270,7260,31
20250210,103300,1581066420,7270,7260,7270,7260,143
20250210,103200,1580027010,7240,7230,7240,7230,248
20250210,103100,1578232490,7240,7240,7240,7220,208
20250210,103000,1576730600,7240,7220,7240,7220,88
20250210,102900,1576094840,7220,7240,7240,7220,116
20250210,102800,1575257260,7230,7230,7240,7220,3134
20250210,102700,1552609410,7230,7230,7230,7230,647
20250210,102600,1547931600,7240,7240,7240,7240,23
20250210,102500,1547765080,7240,7240,7250,7230,1327
20250210,102400,1538166970,7250,7250,7250,7250,115
20250210,102300,1537333220,7250,7230,7250,7230,53
20250210,102200,1536949990,7230,7230,7230,7230,84
20250210,102100,1536342670,7240,7260,7260,7240,1030
20250210,102000,1528883490,7270,7240,7270,7230,163
20250210,101900,1527704840,7230,7240,7240,7230,147
20250210,101800,1526641250,7250,7250,7250,7240,115
20250210,101700,1525808620,7250,7260,7260,7250,1483
20250210,101600,1515044600,7270,7270,7280,7260,240
20250210,101500,1513300410,7270,7280,7280,7270,588
20250210,101400,1509021610,7280,7250,7280,7250,1916
20250210,101300,1495090860,7250,7230,7260,7230,342
20250210,101200,1492611700,7230,7250,7260,7230,416
20250210,101100,1489595980,7230,7250,7250,7220,240
20250210,101000,1487863110,7250,7240,7250,7240,638
20250210,100900,1483239620,7240,7240,7240,7210,1018
20250210,100800,1475890870,7240,7240,7240,7230,640
20250210,100700,1471257280,7240,7220,7240,7210,341
20250210,100600,1468794920,7210,7220,7220,7210,715
20250210,100500,1463637680,7220,7230,7240,7220,1373
20250210,100400,1453697970,7230,7210,7230,7210,460
20250210,100300,1450376010,7210,7220,7220,7210,25
20250210,100200,1450195750,7200,7200,7200,7200,215
20250210,100100,1448647750,7200,7200,7200,7200,0
20250210,100000,1448647750,7200,7230,7230,7190,356
20250210,095900,1446083460,7230,7210,7230,7190,437
20250210,095800,1442938980,7250,7250,7250,7250,0
20250210,095700,1442938980,7250,7220,7250,7150,2987
20250210,095600,1421465690,7220,7220,7220,7200,675
20250210,095500,1416598080,7220,7220,7220,7220,0
20250210,095400,1416598080,7220,7210,7220,7210,79
20250210,095300,1416027870,7200,7230,7230,7200,630
20250210,095200,1411486200,7260,7270,7270,7220,2835
20250210,095100,1390985690,7270,7230,7270,7230,1595
20250210,095000,1379435440,7240,7230,7240,7230,650
20250210,094900,1374732920,7240,7240,7240,7230,199
20250210,094800,1373292660,7240,7240,7240,7240,70
20250210,094700,1372785860,7240,7210,7240,7210,454
20250210,094600,1369501940,7210,7210,7210,7200,290
20250210,094500,1367413220,7210,7210,7210,7210,343
20250210,094400,1364940190,7210,7210,7220,7210,57
20250210,094300,1364528720,7220,7200,7220,7200,611
20250210,094200,1360120280,7200,7180,7200,7170,2205
20250210,094100,1344276470,7180,7160,7180,7160,458
20250210,094000,1340994850,7160,7150,7180,7150,570
20250210,093900,1336913890,7160,7170,7170,7160,649
20250210,093800,1332263700,7180,7160,7180,7160,960
20250210,093700,1325387510,7160,7140,7160,7140,2503
20250210,093600,1307503830,7130,7140,7140,7120,1608
20250210,093500,1296039950,7130,7140,7140,7130,2584
20250210,093400,1277605770,7140,7150,7150,7140,556
20250210,093300,1273635790,7150,7150,7150,7150,207
20250210,093200,1272155740,7160,7140,7160,7130,1099
20250210,093100,1264309740,7150,7150,7150,7130,129
20250210,093000,1263389670,7130,7150,7180,7130,2389
20250210,092900,1246330000,7180,7180,7180,7140,7808
20250210,092800,1190410810,7190,7190,7190,7190,1323
20250210,092700,1180898440,7190,7200,7200,7180,1390
20250210,092600,1170903870,7190,7220,7220,7190,2516
20250210,092500,1152785980,7220,7210,7220,7210,1107
20250210,092400,1144799900,7220,7190,7220,7190,491
20250210,092300,1141260880,7200,7210,7220,7190,608
20250210,092200,1136880890,7210,7200,7210,7200,158
20250210,092100,1135743260,7180,7200,7200,7170,4824
20250210,092000,1101107760,7200,7190,7200,7180,446
20250210,091900,1097900970,7180,7160,7180,7160,450
20250210,091800,1094674970,7160,7130,7160,7130,645
20250210,091700,1090070000,7130,7180,7180,7130,9648
20250210,091600,1021068210,7170,7180,7190,7170,1039
20250210,091500,1013612540,7170,7170,7180,7170,231
20250210,091400,1011954930,7160,7200,7200,7160,2549
20250210,091300,993642090,7200,7180,7200,7180,1518
20250210,091200,982725400,7180,7180,7190,7150,3554
20250210,091100,957255640,7190,7190,7190,7190,166
20250210,091000,956062100,7190,7190,7190,7150,7063
20250210,090900,905373120,7190,7190,7200,7170,6090
20250210,090800,861609780,7210,7220,7230,7180,23087
20250210,090700,695352490,7220,7230,7250,7210,7038
20250210,090600,644469490,7230,7320,7320,7230,11627
20250210,090500,559773370,7320,7310,7330,7290,6102
20250210,090400,515178580,7320,7320,7330,7310,2900
20250210,090300,493950130,7310,7320,7340,7310,4663
20250210,090200,459800130,7320,7330,7350,7310,4471
20250210,090100,427024910,7330,7290,7330,7280,6631
20250210,090000,378567980,7290,7420,7450,7280,49201