stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,213400,652849830,1169,1169,1169,1169,10424
20250204,213300,652849830,1169,1169,1169,1169,0
20250204,213200,652849830,1169,1169,1169,1169,0
20250204,213100,652849830,1169,1169,1169,1169,0
20250204,213000,652849830,1169,1169,1169,1169,0
20250204,212900,652849830,1169,1169,1169,1169,0
20250204,212800,652849830,1169,1169,1169,1169,0
20250204,212700,652849830,1169,1169,1169,1169,0
20250204,212600,652849830,1169,1169,1169,1169,0
20250204,212500,652849830,1169,1169,1169,1169,0
20250204,212400,652849830,1169,1169,1169,1169,0
20250204,212300,652849830,1169,1169,1169,1169,0
20250204,212200,652849830,1169,1169,1169,1169,0
20250204,212100,652849830,1169,1169,1169,1169,0
20250204,212000,652849830,1169,1169,1169,1169,0
20250204,211900,652849830,1169,1169,1169,1169,0
20250204,211800,652849830,1169,1169,1169,1169,0
20250204,211700,652849830,1169,1169,1169,1169,0
20250204,211600,652849830,1169,1169,1169,1169,0
20250204,211500,652849830,1169,1169,1169,1169,0
20250204,211400,652849830,1169,1169,1169,1169,0
20250204,211300,652849830,1169,1169,1169,1169,0
20250204,211200,652849830,1169,1169,1169,1169,0
20250204,211100,652849830,1169,1169,1169,1169,0
20250204,211000,652849830,1169,1169,1169,1169,0
20250204,210900,652849830,1169,1169,1169,1169,0
20250204,210800,652849830,1169,1169,1169,1169,0
20250204,210700,652849830,1169,1169,1169,1169,0
20250204,210600,652849830,1169,1169,1169,1169,0
20250204,210500,652849830,1169,1169,1169,1169,0
20250204,210400,652849830,1169,1169,1169,1169,10424
20250204,210300,652849830,1169,1169,1169,1169,0
20250204,210200,652849830,1169,1169,1169,1169,0
20250204,210100,652849830,1169,1169,1169,1169,0
20250204,210000,652849830,1169,1169,1169,1169,0
20250204,205900,652849830,1169,1169,1169,1169,0
20250204,205800,652849830,1169,1169,1169,1169,0
20250204,205700,652849830,1169,1169,1169,1169,0
20250204,205600,652849830,1169,1169,1169,1169,0
20250204,205500,652849830,1169,1169,1169,1169,0
20250204,205400,652849830,1169,1169,1169,1169,0
20250204,205300,652849830,1169,1169,1169,1169,0
20250204,205200,652849830,1169,1169,1169,1169,0
20250204,205100,652849830,1169,1169,1169,1169,0
20250204,205000,652849830,1169,1169,1169,1169,0
20250204,204900,652849830,1169,1169,1169,1169,0
20250204,204800,652849830,1169,1169,1169,1169,0
20250204,204700,652849830,1169,1169,1169,1169,0
20250204,204600,652849830,1169,1169,1169,1169,0
20250204,204500,652849830,1169,1169,1169,1169,0
20250204,204400,652849830,1169,1169,1169,1169,0
20250204,204300,652849830,1169,1169,1169,1169,0
20250204,204200,652849830,1169,1169,1169,1169,0
20250204,204100,652849830,1169,1169,1169,1169,0
20250204,204000,652849830,1169,1169,1169,1169,0
20250204,203900,652849830,1169,1169,1169,1169,0
20250204,203800,652849830,1169,1169,1169,1169,0
20250204,203700,652849830,1169,1169,1169,1169,0
20250204,203600,652849830,1169,1169,1169,1169,0
20250204,203500,652849830,1169,1169,1169,1169,0
20250204,203400,652849830,1169,1169,1169,1169,10424
20250204,203300,652849830,1169,1169,1169,1169,0
20250204,203200,652849830,1169,1169,1169,1169,0
20250204,203100,652849830,1169,1169,1169,1169,0
20250204,203000,652849830,1169,1169,1169,1169,0
20250204,202900,652849830,1169,1169,1169,1169,0
20250204,202800,652849830,1169,1169,1169,1169,0
20250204,202700,652849830,1169,1169,1169,1169,0
20250204,202600,652849830,1169,1169,1169,1169,0
20250204,202500,652849830,1169,1169,1169,1169,0
20250204,202400,652849830,1169,1169,1169,1169,0
20250204,202300,652849830,1169,1169,1169,1169,0
20250204,202200,652849830,1169,1169,1169,1169,0
20250204,202100,652849830,1169,1169,1169,1169,0
20250204,202000,652849830,1169,1169,1169,1169,0
20250204,201900,652849830,1169,1169,1169,1169,0
20250204,201800,652849830,1169,1169,1169,1169,0
20250204,201700,652849830,1169,1169,1169,1169,0
20250204,201600,652849830,1169,1169,1169,1169,0
20250204,201500,652849830,1169,1169,1169,1169,0
20250204,201400,652849830,1169,1169,1169,1169,0
20250204,201300,652849830,1169,1169,1169,1169,0
20250204,201200,652849830,1169,1169,1169,1169,0
20250204,201100,652849830,1169,1169,1169,1169,0
20250204,201000,652849830,1169,1169,1169,1169,0
20250204,200900,652849830,1169,1169,1169,1169,0
20250204,200800,652849830,1169,1169,1169,1169,0
20250204,200700,652849830,1169,1169,1169,1169,0
20250204,200600,652849830,1169,1169,1169,1169,0
20250204,200500,652849830,1169,1169,1169,1169,0
20250204,200400,652849830,1169,1169,1169,1169,10424
20250204,200300,652849830,1169,1169,1169,1169,0
20250204,200200,652849830,1169,1169,1169,1169,0
20250204,200100,652849830,1169,1169,1169,1169,0
20250204,200000,652849830,1169,1169,1169,1169,0
20250204,195900,652849830,1169,1169,1169,1169,0
20250204,195800,652849830,1169,1169,1169,1169,0
20250204,195700,652849830,1169,1169,1169,1169,0
20250204,195600,652849830,1169,1169,1169,1169,0
20250204,195500,652849830,1169,1169,1169,1169,0
20250204,195400,652849830,1169,1169,1169,1169,0
20250204,195300,652849830,1169,1169,1169,1169,0
20250204,195200,652849830,1169,1169,1169,1169,0
20250204,195100,652849830,1169,1169,1169,1169,0
20250204,195000,652849830,1169,1169,1169,1169,0
20250204,194900,652849830,1169,1169,1169,1169,0
20250204,194800,652849830,1169,1169,1169,1169,0
20250204,194700,652849830,1169,1169,1169,1169,0
20250204,194600,652849830,1169,1169,1169,1169,0
20250204,194500,652849830,1169,1169,1169,1169,0
20250204,194400,652849830,1169,1169,1169,1169,0
20250204,194300,652849830,1169,1169,1169,1169,0
20250204,194200,652849830,1169,1169,1169,1169,0
20250204,194100,652849830,1169,1169,1169,1169,0
20250204,194000,652849830,1169,1169,1169,1169,0
20250204,193900,652849830,1169,1169,1169,1169,0
20250204,193800,652849830,1169,1169,1169,1169,0
20250204,193700,652849830,1169,1169,1169,1169,0
20250204,193600,652849830,1169,1169,1169,1169,0
20250204,193500,652849830,1169,1169,1169,1169,0
20250204,193400,652849830,1169,1169,1169,1169,10424
20250204,193300,652849830,1169,1169,1169,1169,0
20250204,193200,652849830,1169,1169,1169,1169,0
20250204,193100,652849830,1169,1169,1169,1169,0
20250204,193000,652849830,1169,1169,1169,1169,0
20250204,192900,652849830,1169,1169,1169,1169,0
20250204,192800,652849830,1169,1169,1169,1169,0
20250204,192700,652849830,1169,1169,1169,1169,0
20250204,192600,652849830,1169,1169,1169,1169,0
20250204,192500,652849830,1169,1169,1169,1169,0
20250204,192400,652849830,1169,1169,1169,1169,0
20250204,192300,652849830,1169,1169,1169,1169,0
20250204,192200,652849830,1169,1169,1169,1169,0
20250204,192100,652849830,1169,1169,1169,1169,0
20250204,192000,652849830,1169,1169,1169,1169,0
20250204,191900,652849830,1169,1169,1169,1169,0
20250204,191800,652849830,1169,1169,1169,1169,0
20250204,191700,652849830,1169,1169,1169,1169,0
20250204,191600,652849830,1169,1169,1169,1169,0
20250204,191500,652849830,1169,1169,1169,1169,0
20250204,191400,652849830,1169,1169,1169,1169,0
20250204,191300,652849830,1169,1169,1169,1169,0
20250204,191200,652849830,1169,1169,1169,1169,0
20250204,191100,652849830,1169,1169,1169,1169,0
20250204,191000,652849830,1169,1169,1169,1169,0
20250204,190900,652849830,1169,1169,1169,1169,0
20250204,190800,652849830,1169,1169,1169,1169,0
20250204,190700,652849830,1169,1169,1169,1169,0
20250204,190600,652849830,1169,1169,1169,1169,0
20250204,190500,652849830,1169,1169,1169,1169,0
20250204,190400,652849830,1169,1169,1169,1169,10424
20250204,190300,652849830,1169,1169,1169,1169,0
20250204,190200,652849830,1169,1169,1169,1169,0
20250204,190100,652849830,1169,1169,1169,1169,0
20250204,190000,652849830,1169,1169,1169,1169,0
20250204,185900,652849830,1169,1169,1169,1169,0
20250204,185800,652849830,1169,1169,1169,1169,0
20250204,185700,652849830,1169,1169,1169,1169,0
20250204,185600,652849830,1169,1169,1169,1169,0
20250204,185500,652849830,1169,1169,1169,1169,0
20250204,185400,652849830,1169,1169,1169,1169,0
20250204,185300,652849830,1169,1169,1169,1169,0
20250204,185200,652849830,1169,1169,1169,1169,0
20250204,185100,652849830,1169,1169,1169,1169,0
20250204,185000,652849830,1169,1169,1169,1169,0
20250204,184900,652849830,1169,1169,1169,1169,0
20250204,184800,652849830,1169,1169,1169,1169,0
20250204,184700,652849830,1169,1169,1169,1169,0
20250204,184600,652849830,1169,1169,1169,1169,0
20250204,184500,652849830,1169,1169,1169,1169,0
20250204,184400,652849830,1169,1169,1169,1169,0
20250204,184300,652849830,1169,1169,1169,1169,0
20250204,184200,652849830,1169,1169,1169,1169,0
20250204,184100,652849830,1169,1169,1169,1169,0
20250204,184000,652849830,1169,1169,1169,1169,0
20250204,183900,652849830,1169,1169,1169,1169,0
20250204,183800,652849830,1169,1169,1169,1169,0
20250204,183700,652849830,1169,1169,1169,1169,0
20250204,183600,652849830,1169,1169,1169,1169,0
20250204,183500,652849830,1169,1169,1169,1169,0
20250204,183400,652849830,1169,1169,1169,1169,10424
20250204,183300,652849830,1169,1169,1169,1169,0
20250204,183200,652849830,1169,1169,1169,1169,0
20250204,183100,652849830,1169,1169,1169,1169,0
20250204,183000,652849830,1169,1169,1169,1169,0
20250204,182900,652849830,1169,1169,1169,1169,0
20250204,182800,652849830,1169,1169,1169,1169,0
20250204,182700,652849830,1169,1169,1169,1169,0
20250204,182600,652849830,1169,1169,1169,1169,0
20250204,182500,652849830,1169,1169,1169,1169,0
20250204,182400,652849830,1169,1169,1169,1169,0
20250204,182300,652849830,1169,1169,1169,1169,0
20250204,182200,652849830,1169,1169,1169,1169,0
20250204,182100,652849830,1169,1169,1169,1169,0
20250204,182000,652849830,1169,1169,1169,1169,0
20250204,181900,652849830,1169,1169,1169,1169,0
20250204,181800,652849830,1169,1169,1169,1169,0
20250204,181700,652849830,1169,1169,1169,1169,0
20250204,181600,652849830,1169,1169,1169,1169,0
20250204,181500,652849830,1169,1169,1169,1169,0
20250204,181400,652849830,1169,1169,1169,1169,0
20250204,181300,652849830,1169,1169,1169,1169,0
20250204,181200,652849830,1169,1169,1169,1169,0
20250204,181100,652849830,1169,1169,1169,1169,0
20250204,181000,652849830,1169,1169,1169,1169,0
20250204,180900,652849830,1169,1169,1169,1169,0
20250204,180800,652849830,1169,1169,1169,1169,0
20250204,180700,652849830,1169,1169,1169,1169,0
20250204,180600,652849830,1169,1169,1169,1169,0
20250204,180500,652849830,1169,1169,1169,1169,0
20250204,180400,652849830,1169,1169,1169,1169,10424
20250204,180300,652849830,1169,1169,1169,1169,0
20250204,180200,652849830,1169,1169,1169,1169,0
20250204,180100,652849830,1169,1169,1169,1169,0
20250204,180000,652849830,1169,1169,1169,1169,0
20250204,175900,652849830,1169,1169,1169,1169,0
20250204,175800,652849830,1169,1169,1169,1169,0
20250204,175700,652849830,1169,1169,1169,1169,0
20250204,175600,652849830,1169,1169,1169,1169,0
20250204,175500,652849830,1169,1169,1169,1169,0
20250204,175400,652849830,1169,1169,1169,1169,0
20250204,175300,652849830,1169,1169,1169,1169,0
20250204,175200,652849830,1169,1169,1169,1169,0
20250204,175100,652849830,1169,1169,1169,1169,0
20250204,175000,652849830,1169,1169,1169,1169,0
20250204,174900,652849830,1169,1169,1169,1169,0
20250204,174800,652849830,1169,1169,1169,1169,0
20250204,174700,652849830,1169,1169,1169,1169,0
20250204,174600,652849830,1169,1169,1169,1169,0
20250204,174500,652849830,1169,1169,1169,1169,0
20250204,174400,652849830,1169,1169,1169,1169,0
20250204,174300,652849830,1169,1169,1169,1169,0
20250204,174200,652849830,1169,1169,1169,1169,0
20250204,174100,652849830,1169,1169,1169,1169,0
20250204,174000,652849830,1169,1169,1169,1169,0
20250204,173900,652849830,1169,1169,1169,1169,0
20250204,173800,652849830,1169,1169,1169,1169,0
20250204,173700,652849830,1169,1169,1169,1169,0
20250204,173600,652849830,1169,1169,1169,1169,0
20250204,173500,652849830,1169,1169,1169,1169,0
20250204,173400,652849830,1169,1169,1169,1169,10424
20250204,173300,652849830,1169,1169,1169,1169,0
20250204,173200,652849830,1169,1169,1169,1169,0
20250204,173100,652849830,1169,1169,1169,1169,0
20250204,173000,652849830,1169,1169,1169,1169,0
20250204,172900,652849830,1169,1169,1169,1169,0
20250204,172800,652849830,1169,1169,1169,1169,0
20250204,172700,652849830,1169,1169,1169,1169,0
20250204,172600,652849830,1169,1169,1169,1169,0
20250204,172500,652849830,1169,1169,1169,1169,0
20250204,172400,652849830,1169,1169,1169,1169,0
20250204,172300,652849830,1169,1169,1169,1169,0
20250204,172200,652849830,1169,1169,1169,1169,0
20250204,172100,652849830,1169,1169,1169,1169,0
20250204,172000,652849830,1169,1169,1169,1169,0
20250204,171900,652849830,1169,1169,1169,1169,0
20250204,171800,652849830,1169,1169,1169,1169,0
20250204,171700,652849830,1169,1169,1169,1169,0
20250204,171600,652849830,1169,1169,1169,1169,0
20250204,171500,652849830,1169,1169,1169,1169,0
20250204,171400,652849830,1169,1169,1169,1169,0
20250204,171300,652849830,1169,1169,1169,1169,0
20250204,171200,652849830,1169,1169,1169,1169,0
20250204,171100,652849830,1169,1169,1169,1169,0
20250204,171000,652849830,1169,1169,1169,1169,0
20250204,170900,652849830,1169,1169,1169,1169,0
20250204,170800,652849830,1169,1169,1169,1169,0
20250204,170700,652849830,1169,1169,1169,1169,0
20250204,170600,652849830,1169,1169,1169,1169,0
20250204,170500,652849830,1169,1169,1169,1169,0
20250204,170400,652849830,1169,1169,1169,1169,10424
20250204,170300,652849830,1169,1169,1169,1169,0
20250204,170200,652849830,1169,1169,1169,1169,0
20250204,170100,652849830,1169,1169,1169,1169,0
20250204,170000,652849830,1169,1169,1169,1169,0
20250204,165900,652849830,1169,1169,1169,1169,0
20250204,165800,652849830,1169,1169,1169,1169,0
20250204,165700,652849830,1169,1169,1169,1169,0
20250204,165600,652849830,1169,1169,1169,1169,0
20250204,165500,652849830,1169,1169,1169,1169,0
20250204,165400,652849830,1169,1169,1169,1169,0
20250204,165300,652849830,1169,1169,1169,1169,0
20250204,165200,652849830,1169,1169,1169,1169,0
20250204,165100,652849830,1169,1169,1169,1169,0
20250204,165000,652849830,1169,1169,1169,1169,0
20250204,164900,652849830,1169,1169,1169,1169,0
20250204,164800,652849830,1169,1169,1169,1169,0
20250204,164700,652849830,1169,1169,1169,1169,0
20250204,164600,652849830,1169,1169,1169,1169,0
20250204,164500,652849830,1169,1169,1169,1169,0
20250204,164400,652849830,1169,1169,1169,1169,0
20250204,164300,652849830,1169,1169,1169,1169,0
20250204,164200,652849830,1169,1169,1169,1169,0
20250204,164100,652849830,1169,1169,1169,1169,0
20250204,164000,652849830,1169,1169,1169,1169,0
20250204,163900,652849830,1169,1169,1169,1169,0
20250204,163800,652849830,1169,1169,1169,1169,0
20250204,163700,652849830,1169,1169,1169,1169,0
20250204,163600,652849830,1169,1169,1169,1169,0
20250204,163500,652849830,1169,1169,1169,1169,0
20250204,163400,652849830,1169,1169,1169,1169,10424
20250204,163300,652849830,1169,1169,1169,1169,0
20250204,163200,652849830,1169,1169,1169,1169,0
20250204,163100,652849830,1169,1169,1169,1169,0
20250204,163000,652849830,1169,1169,1169,1169,0
20250204,162900,652849830,1169,1169,1169,1169,0
20250204,162800,652849830,1169,1169,1169,1169,0
20250204,162700,652849830,1169,1169,1169,1169,0
20250204,162600,652849830,1169,1169,1169,1169,0
20250204,162500,652849830,1169,1169,1169,1169,0
20250204,162400,652849830,1169,1169,1169,1169,0
20250204,162300,652849830,1169,1169,1169,1169,0
20250204,162200,652849830,1169,1169,1169,1169,0
20250204,162100,652849830,1169,1169,1169,1169,0
20250204,162000,652849830,1169,1169,1169,1169,0
20250204,161900,652849830,1169,1169,1169,1169,0
20250204,161800,652849830,1169,1169,1169,1169,0
20250204,161700,652849830,1169,1169,1169,1169,0
20250204,161600,652849830,1169,1169,1169,1169,0
20250204,161500,652849830,1169,1169,1169,1169,0
20250204,161400,652849830,1169,1169,1169,1169,0
20250204,161300,652849830,1169,1169,1169,1169,0
20250204,161200,652849830,1169,1169,1169,1169,0
20250204,161100,652849830,1169,1169,1169,1169,0
20250204,161000,652849830,1169,1169,1169,1169,0
20250204,160900,652849830,1169,1169,1169,1169,0
20250204,160800,652849830,1169,1169,1169,1169,0
20250204,160700,652849830,1169,1169,1169,1169,0
20250204,160600,652849830,1169,1169,1169,1169,0
20250204,160500,652849830,1169,1169,1169,1169,0
20250204,160400,652849830,1169,1169,1169,1169,10424
20250204,160300,652849830,1169,1169,1169,1169,0
20250204,160200,652849830,1169,1169,1169,1169,0
20250204,160100,652849830,1169,1169,1169,1169,0
20250204,160000,652849830,1169,1169,1169,1169,0
20250204,155900,652849830,1169,1169,1169,1169,0
20250204,155800,652849830,1169,1169,1169,1169,0
20250204,155700,652849830,1169,1169,1169,1169,0
20250204,155600,652849830,1169,1169,1169,1169,0
20250204,155500,652849830,1169,1169,1169,1169,0
20250204,155400,652849830,1169,1169,1169,1169,0
20250204,155300,652849830,1169,1169,1169,1169,0
20250204,155200,652849830,1169,1169,1169,1169,0
20250204,155100,652849830,1169,1169,1169,1169,0
20250204,155000,652849830,1169,1169,1169,1169,0
20250204,154900,652849830,1169,1169,1169,1169,0
20250204,154800,652849830,1169,1169,1169,1169,0
20250204,154700,652849830,1169,1169,1169,1169,0
20250204,154600,652849830,1169,1169,1169,1169,0
20250204,154500,652849830,1169,1169,1169,1169,0
20250204,154400,652849830,1169,1169,1169,1169,0
20250204,154300,652849830,1169,1169,1169,1169,0
20250204,154200,652849830,1169,1169,1169,1169,0
20250204,154100,652849830,1169,1169,1169,1169,0
20250204,154000,652849830,1169,1169,1169,1169,0
20250204,153900,652849830,1169,1169,1169,1169,0
20250204,153800,652849830,1169,1169,1169,1169,0
20250204,153700,652849830,1169,1169,1169,1169,0
20250204,153600,652849830,1169,1169,1169,1169,0
20250204,153500,652849830,1169,1169,1169,1169,0
20250204,153400,652849830,1169,1169,1169,1169,10424
20250204,153300,652849830,1169,1169,1169,1169,0
20250204,153200,652849830,1169,1169,1169,1169,0
20250204,153100,652849830,1169,1169,1169,1169,0
20250204,153000,652849830,1169,1169,1169,1169,10424
20250204,152900,640664174,1169,1169,1169,1169,0
20250204,152800,640664174,1169,1169,1169,1169,0
20250204,152700,640664174,1169,1169,1169,1169,0
20250204,152600,640664174,1169,1169,1169,1169,0
20250204,152500,640664174,1169,1169,1169,1169,0
20250204,152400,640664174,1169,1169,1169,1169,0
20250204,152300,640664174,1169,1169,1169,1169,0
20250204,152200,640664174,1169,1169,1169,1169,0
20250204,152100,640664174,1169,1169,1169,1169,0
20250204,152000,640664174,1169,1169,1169,1169,0
20250204,151900,640664174,1169,1169,1169,1168,1578
20250204,151800,638819633,1168,1168,1170,1168,680
20250204,151700,638024706,1168,1169,1169,1168,333
20250204,151600,637635715,1168,1170,1170,1168,1150
20250204,151500,636292014,1169,1169,1169,1169,126
20250204,151400,636144720,1169,1170,1170,1169,48
20250204,151300,636088606,1170,1170,1170,1170,127
20250204,151200,635940016,1170,1170,1170,1170,300
20250204,151100,635589016,1170,1169,1170,1169,52
20250204,151000,635528178,1170,1170,1170,1170,1
20250204,150900,635527008,1168,1170,1170,1168,109
20250204,150800,635399496,1168,1169,1170,1168,957
20250204,150700,634280613,1169,1168,1169,1168,2600
20250204,150600,631241333,1168,1168,1168,1167,2294
20250204,150500,628562122,1167,1168,1168,1167,740
20250204,150400,627697874,1168,1168,1168,1168,1826
20250204,150300,625565106,1168,1169,1169,1168,1779
20250204,150200,623487233,1169,1168,1169,1168,1255
20250204,150100,622021391,1169,1169,1169,1169,210
20250204,150000,621775901,1169,1169,1169,1169,0
20250204,145900,621775901,1169,1169,1169,1169,50
20250204,145800,621717451,1169,1169,1169,1169,249
20250204,145700,621426370,1169,1169,1169,1169,6
20250204,145600,621419356,1169,1168,1169,1168,240
20250204,145500,621139018,1169,1168,1169,1167,7446
20250204,145400,612442472,1168,1169,1169,1167,14627
20250204,145300,595359359,1170,1170,1170,1170,9
20250204,145200,595348829,1169,1169,1169,1169,1252
20250204,145100,593885241,1169,1169,1169,1169,2034
20250204,145000,591507495,1170,1170,1170,1170,5
20250204,144900,591501645,1170,1170,1170,1169,51
20250204,144800,591441985,1170,1170,1170,1170,0
20250204,144700,591441985,1170,1170,1170,1170,6
20250204,144600,591434965,1170,1170,1170,1169,144
20250204,144500,591266626,1169,1169,1169,1169,560
20250204,144400,590611986,1169,1170,1170,1169,191
20250204,144300,590388697,1170,1170,1170,1170,2
20250204,144200,590386357,1170,1170,1170,1170,8
20250204,144100,590376997,1170,1170,1170,1170,0
20250204,144000,590376997,1170,1171,1171,1169,10047
20250204,143900,578625211,1170,1170,1170,1170,222
20250204,143800,578365471,1171,1171,1171,1171,2325
20250204,143700,575642896,1171,1171,1171,1171,0
20250204,143600,575642896,1171,1171,1171,1171,403
20250204,143500,575170983,1172,1171,1172,1171,86
20250204,143400,575070272,1170,1169,1170,1169,205
20250204,143300,574830425,1169,1170,1170,1168,1001
20250204,143200,573660215,1170,1170,1170,1170,0
20250204,143100,573660215,1170,1170,1170,1170,100
20250204,143000,573543215,1170,1170,1170,1170,0
20250204,142900,573543215,1170,1170,1170,1170,4
20250204,142800,573538535,1170,1170,1170,1170,105
20250204,142700,573415685,1170,1170,1172,1170,403
20250204,142600,572944153,1170,1170,1170,1170,0
20250204,142500,572944153,1170,1170,1170,1170,704
20250204,142400,572120473,1169,1169,1169,1169,0
20250204,142300,572120473,1169,1169,1169,1169,218
20250204,142200,571865631,1169,1169,1169,1169,566
20250204,142100,571203977,1169,1169,1169,1169,112
20250204,142000,571073049,1169,1169,1169,1169,45
20250204,141900,571020444,1169,1169,1169,1169,2015
20250204,141800,568664909,1169,1169,1169,1169,1676
20250204,141700,566705665,1170,1170,1170,1170,3
20250204,141600,566702155,1172,1172,1172,1172,2
20250204,141500,566699811,1169,1169,1169,1169,220
20250204,141400,566442631,1172,1172,1172,1172,0
20250204,141300,566442631,1172,1169,1172,1169,3101
20250204,141200,562817559,1170,1170,1170,1170,4
20250204,141100,562812879,1170,1170,1170,1170,199
20250204,141000,562580049,1170,1170,1170,1170,15
20250204,140900,562562499,1172,1172,1172,1170,74
20250204,140800,562475879,1170,1172,1172,1170,93
20250204,140700,562367061,1170,1170,1170,1170,45
20250204,140600,562314411,1170,1170,1170,1170,1102
20250204,140500,561025071,1170,1170,1170,1168,16974
20250204,140400,541174008,1171,1171,1171,1171,2
20250204,140300,541171666,1171,1171,1172,1171,7
20250204,140200,541163465,1171,1171,1171,1170,2493
20250204,140100,538244364,1172,1172,1172,1172,646
20250204,140000,537487252,1171,1171,1171,1171,2209
20250204,135900,534900513,1172,1172,1172,1171,128
20250204,135800,534750537,1171,1172,1172,1171,203
20250204,135700,534512823,1172,1171,1172,1170,562
20250204,135600,533854815,1171,1172,1172,1171,715
20250204,135500,533017545,1172,1172,1172,1172,10
20250204,135400,533005825,1172,1172,1172,1172,4
20250204,135300,533001137,1172,1172,1172,1172,207
20250204,135200,532758533,1172,1173,1173,1171,140
20250204,135100,532594457,1171,1171,1171,1171,504
20250204,135000,532004273,1171,1173,1173,1171,3430
20250204,134900,527985122,1173,1173,1173,1172,73
20250204,134800,527899513,1173,1173,1173,1173,245
20250204,134700,527612128,1173,1172,1173,1172,11
20250204,134600,527599229,1172,1172,1172,1171,406
20250204,134500,527123796,1172,1172,1172,1171,1416
20250204,134400,525465643,1172,1171,1172,1171,414
20250204,134300,524980839,1171,1171,1171,1170,1577
20250204,134200,523134173,1170,1171,1171,1170,1371
20250204,134100,521529193,1170,1170,1171,1170,978
20250204,134000,520384931,1170,1171,1171,1170,2807
20250204,133900,517100731,1171,1171,1171,1170,2041
20250204,133800,514710910,1171,1170,1171,1170,228
20250204,133700,514444130,1170,1171,1171,1170,787
20250204,133600,513522630,1170,1171,1172,1170,21752
20250204,133500,488055677,1171,1171,1173,1171,1427
20250204,133400,486383776,1172,1173,1173,1171,2678
20250204,133300,483243689,1173,1172,1174,1172,30
20250204,133200,483208490,1172,1172,1172,1172,825
20250204,133100,482241590,1172,1172,1172,1172,0
20250204,133000,482241590,1172,1172,1172,1172,1533
20250204,132900,480444914,1173,1173,1173,1173,532
20250204,132800,479820878,1172,1172,1172,1172,0
20250204,132700,479820878,1172,1173,1173,1172,163
20250204,132600,479629744,1173,1173,1173,1173,135
20250204,132500,479471389,1173,1174,1174,1173,1403
20250204,132400,477825669,1173,1172,1174,1172,220
20250204,132300,477567823,1171,1173,1173,1171,16227
20250204,132200,458545985,1173,1174,1174,1173,5699
20250204,132100,451860971,1173,1174,1175,1173,315
20250204,132000,451491265,1173,1174,1174,1173,2576
20250204,131900,448468604,1175,1175,1175,1175,0
20250204,131800,448468604,1175,1175,1175,1175,0
20250204,131700,448468604,1175,1175,1175,1175,6
20250204,131600,448461554,1174,1174,1174,1174,304
20250204,131500,448104658,1173,1175,1175,1173,223
20250204,131400,447842872,1175,1175,1175,1174,120
20250204,131300,447701977,1173,1175,1175,1173,2703
20250204,131200,444528710,1175,1176,1176,1174,4794
20250204,131100,438896050,1176,1177,1177,1175,55
20250204,131000,438831374,1175,1176,1177,1175,88
20250204,130900,438727913,1177,1177,1177,1177,0
20250204,130800,438727913,1177,1177,1177,1177,2
20250204,130700,438725559,1176,1176,1176,1176,15
20250204,130600,438707919,1175,1175,1175,1175,412
20250204,130500,438223819,1176,1176,1176,1176,144
20250204,130400,438054475,1177,1176,1177,1176,261
20250204,130300,437747439,1176,1176,1176,1176,4
20250204,130200,437742735,1177,1176,1177,1175,507
20250204,130100,437146305,1177,1177,1177,1177,0
20250204,130000,437146305,1177,1176,1177,1176,865
20250204,125900,436129064,1177,1176,1177,1176,97
20250204,125800,436014990,1177,1177,1177,1177,15
20250204,125700,435997335,1177,1177,1177,1177,1241
20250204,125600,434536678,1177,1176,1177,1176,337
20250204,125500,434140119,1176,1176,1176,1176,0
20250204,125400,434140119,1176,1176,1176,1176,100
20250204,125300,434022519,1176,1176,1176,1175,51
20250204,125200,433962591,1176,1176,1176,1175,2267
20250204,125100,431297531,1176,1176,1176,1176,8323
20250204,125000,421509683,1175,1175,1175,1175,1304
20250204,124900,419977483,1174,1174,1174,1173,632
20250204,124800,419235516,1174,1173,1174,1173,22
20250204,124700,419209689,1174,1174,1174,1174,278
20250204,124600,418883317,1174,1174,1174,1174,2043
20250204,124500,416484835,1175,1173,1175,1173,235
20250204,124400,416208946,1174,1174,1175,1173,144
20250204,124300,416039898,1174,1175,1175,1173,1417
20250204,124200,414377748,1174,1173,1175,1173,9
20250204,124100,414367188,1173,1175,1175,1173,1511
20250204,124000,412593337,1175,1175,1175,1175,1
20250204,123900,412592162,1175,1175,1175,1175,0
20250204,123800,412592162,1175,1175,1175,1175,5
20250204,123700,412586287,1175,1175,1175,1174,104
20250204,123600,412464129,1174,1174,1174,1174,2
20250204,123500,412461781,1175,1175,1175,1175,0
20250204,123400,412461781,1175,1175,1175,1175,1
20250204,123300,412460606,1174,1175,1175,1174,44
20250204,123200,412408939,1175,1173,1175,1173,4948
20250204,123100,406604929,1174,1174,1174,1173,441
20250204,123000,406087232,1175,1174,1175,1173,3712
20250204,122900,401729676,1175,1176,1176,1175,2
20250204,122800,401727325,1175,1175,1175,1175,135
20250204,122700,401568700,1175,1175,1175,1175,2
20250204,122600,401566350,1175,1176,1176,1175,13
20250204,122500,401551074,1175,1175,1175,1175,100
20250204,122400,401433574,1176,1175,1176,1175,1712
20250204,122300,399421973,1176,1176,1176,1176,0
20250204,122200,399421973,1176,1176,1176,1175,102
20250204,122100,399302121,1175,1176,1176,1175,419
20250204,122000,398809794,1175,1176,1176,1175,98
20250204,121900,398694643,1175,1175,1176,1175,242
20250204,121800,398410292,1176,1176,1176,1176,45
20250204,121700,398357372,1175,1175,1175,1175,195
20250204,121600,398128247,1176,1176,1176,1176,101
20250204,121500,398009471,1175,1175,1175,1175,0
20250204,121400,398009471,1175,1175,1175,1175,477
20250204,121300,397448996,1175,1175,1175,1175,0
20250204,121200,397448996,1175,1175,1176,1175,824
20250204,121100,396480786,1175,1175,1175,1175,0
20250204,121000,396480786,1175,1175,1175,1175,1001
20250204,120900,395304611,1176,1175,1176,1175,238
20250204,120800,395024917,1175,1176,1176,1175,17
20250204,120700,395004933,1175,1175,1175,1175,0
20250204,120600,395004933,1175,1175,1175,1175,0
20250204,120500,395004933,1175,1176,1176,1175,110
20250204,120400,394875583,1175,1174,1176,1174,10712
20250204,120300,382279572,1174,1174,1174,1173,898
20250204,120200,381225359,1174,1173,1175,1173,2020
20250204,120100,378851894,1173,1174,1174,1173,1616
20250204,120000,376954863,1174,1176,1176,1174,2188
20250204,115900,374385570,1176,1176,1176,1176,0
20250204,115800,374385570,1176,1176,1176,1176,0
20250204,115700,374385570,1176,1176,1176,1174,6
20250204,115600,374378519,1175,1176,1176,1175,3
20250204,115500,374374993,1175,1175,1175,1174,1677
20250204,115400,372404677,1174,1176,1176,1174,2584
20250204,115300,369368536,1175,1175,1175,1175,0
20250204,115200,369368536,1175,1175,1176,1174,849
20250204,115100,368371806,1176,1174,1176,1174,204
20250204,115000,368132307,1174,1176,1176,1174,90
20250204,114900,368026636,1173,1175,1176,1173,6106
20250204,114800,360859530,1176,1176,1176,1175,10
20250204,114700,360847771,1174,1176,1176,1174,6809
20250204,114600,352847876,1175,1176,1176,1175,7
20250204,114500,352839645,1175,1176,1177,1175,5980
20250204,114400,345807702,1176,1176,1176,1176,0
20250204,114300,345807702,1176,1177,1177,1176,225
20250204,114200,345542898,1177,1178,1178,1176,254
20250204,114100,345244083,1175,1180,1181,1175,13147
20250204,114000,329771473,1177,1179,1181,1177,1449
20250204,113900,328064639,1177,1180,1180,1177,2228
20250204,113800,325440096,1181,1181,1181,1181,250
20250204,113700,325144846,1180,1180,1180,1180,21
20250204,113600,325120066,1181,1181,1181,1181,2
20250204,113500,325117704,1181,1181,1181,1181,0
20250204,113400,325117704,1181,1180,1181,1180,170
20250204,113300,324917044,1180,1180,1180,1180,0
20250204,113200,324917044,1180,1180,1180,1180,0
20250204,113100,324917044,1180,1180,1180,1180,0
20250204,113000,324917044,1180,1181,1181,1180,5
20250204,112900,324911140,1181,1180,1181,1180,3
20250204,112800,324907599,1181,1178,1181,1177,847
20250204,112700,323910179,1178,1178,1178,1178,118
20250204,112600,323771175,1178,1178,1178,1178,53
20250204,112500,323708741,1181,1178,1181,1178,18
20250204,112400,323687534,1178,1180,1180,1178,228
20250204,112300,323418526,1180,1180,1180,1180,2
20250204,112200,323416166,1180,1180,1181,1179,5181
20250204,112100,317300172,1178,1178,1180,1177,14003
20250204,112000,300805105,1178,1180,1180,1178,324
20250204,111900,300423131,1180,1180,1180,1180,0
20250204,111800,300423131,1180,1180,1180,1180,10
20250204,111700,300411331,1179,1180,1180,1179,1959
20250204,111600,298101667,1179,1179,1179,1179,11
20250204,111500,298088698,1179,1179,1179,1179,0
20250204,111400,298088698,1179,1179,1179,1179,10
20250204,111300,298076908,1181,1181,1181,1181,1
20250204,111200,298075727,1181,1181,1181,1179,2452
20250204,111100,295180815,1181,1181,1181,1181,9
20250204,111000,295170186,1179,1177,1179,1177,15392
20250204,110900,277038042,1177,1177,1177,1177,197
20250204,110800,276806173,1178,1178,1178,1178,161
20250204,110700,276616515,1178,1176,1178,1176,995
20250204,110600,275445396,1176,1177,1177,1176,1802
20250204,110500,273326044,1176,1176,1176,1176,0
20250204,110400,273326044,1176,1176,1176,1176,0
20250204,110300,273326044,1176,1178,1178,1176,279
20250204,110200,272997430,1177,1177,1177,1177,81
20250204,110100,272902093,1176,1177,1177,1176,34
20250204,110000,272862079,1177,1177,1177,1177,120
20250204,105900,272720839,1176,1176,1176,1176,0
20250204,105800,272720839,1176,1176,1176,1176,1106
20250204,105700,271420183,1176,1176,1176,1176,0
20250204,105600,271420183,1176,1178,1178,1176,1106
20250204,105500,270117527,1176,1176,1176,1176,46
20250204,105400,270063431,1176,1176,1176,1176,523
20250204,105300,269448383,1178,1178,1178,1178,100
20250204,105200,269330583,1178,1178,1178,1178,9
20250204,105100,269319981,1178,1178,1178,1178,1005
20250204,105000,268136091,1178,1175,1178,1175,230
20250204,104900,267865832,1175,1176,1176,1175,448
20250204,104800,267339414,1178,1178,1178,1178,558
20250204,104700,266682090,1178,1178,1178,1175,4991
20250204,104600,260813001,1176,1177,1177,1176,1708
20250204,104500,258803462,1178,1178,1178,1178,94
20250204,104400,258692730,1177,1177,1177,1177,0
20250204,104300,258692730,1177,1177,1177,1177,477
20250204,104200,258131301,1178,1178,1178,1178,25
20250204,104100,258101851,1178,1177,1178,1177,274
20250204,104000,257779253,1178,1178,1178,1177,6328
20250204,103900,250325192,1178,1177,1178,1177,52
20250204,103800,250263984,1177,1176,1177,1176,64
20250204,103700,250188669,1176,1178,1178,1176,984
20250204,103600,249030788,1178,1178,1178,1178,124
20250204,103500,248884716,1178,1177,1178,1177,120
20250204,103400,248743457,1178,1178,1178,1177,39
20250204,103300,248697533,1178,1179,1179,1177,1755
20250204,103200,246629701,1179,1177,1179,1177,982
20250204,103100,245473166,1177,1176,1178,1175,6776
20250204,103000,237508026,1176,1180,1180,1176,9943
20250204,102900,225809870,1181,1181,1181,1181,6
20250204,102800,225802784,1181,1181,1181,1181,6
20250204,102700,225795698,1181,1181,1181,1181,4
20250204,102600,225790974,1181,1181,1181,1181,52
20250204,102500,225729562,1181,1181,1181,1177,181
20250204,102400,225516505,1177,1181,1181,1177,17
20250204,102300,225496436,1176,1180,1180,1176,26468
20250204,102200,194340691,1180,1180,1180,1180,62
20250204,102100,194267531,1180,1180,1185,1180,291
20250204,102000,193924101,1185,1182,1185,1178,13800
20250204,101900,177640275,1185,1182,1185,1182,407
20250204,101800,177157988,1179,1185,1185,1179,20575
20250204,101700,152876940,1186,1185,1186,1185,2
20250204,101600,152874569,1181,1182,1186,1181,6606
20250204,101500,145069272,1182,1183,1183,1182,3628
20250204,101400,140780975,1186,1182,1186,1182,222
20250204,101300,140518547,1186,1183,1186,1183,391
20250204,101200,140055985,1182,1182,1186,1182,351
20250204,101100,139641041,1182,1183,1183,1182,1773
20250204,101000,137545271,1186,1186,1186,1182,19435
20250204,100900,114542830,1184,1186,1186,1184,1081
20250204,100800,113261918,1185,1186,1186,1185,13
20250204,100700,113246505,1186,1186,1186,1186,1
20250204,100600,113245319,1186,1186,1186,1184,3385
20250204,100500,109235822,1185,1185,1185,1184,161
20250204,100400,109045162,1186,1187,1187,1186,14
20250204,100300,109028546,1187,1187,1187,1184,65
20250204,100200,108951547,1184,1186,1186,1184,6624
20250204,100100,101105728,1186,1188,1188,1186,595
20250204,100000,100400013,1186,1187,1187,1186,30
20250204,095900,100364412,1188,1188,1188,1188,21
20250204,095800,100339464,1188,1188,1188,1188,54
20250204,095700,100275312,1188,1188,1188,1188,2
20250204,095600,100272936,1187,1186,1187,1186,4874
20250204,095500,94487516,1187,1185,1187,1185,172
20250204,095400,94283358,1184,1184,1184,1184,0
20250204,095300,94283358,1184,1188,1188,1184,252
20250204,095200,93984976,1184,1188,1188,1184,439
20250204,095100,93463587,1188,1188,1188,1188,1000
20250204,095000,92275587,1188,1187,1188,1187,3
20250204,094900,92272025,1188,1187,1188,1187,1558
20250204,094800,90422678,1186,1186,1186,1186,1000
20250204,094700,89236678,1186,1186,1186,1186,0
20250204,094600,89236678,1186,1186,1186,1186,43
20250204,094500,89185680,1183,1186,1186,1183,10247
20250204,094400,77056080,1187,1188,1188,1187,51
20250204,094300,76995542,1188,1187,1188,1187,367
20250204,094200,76559912,1187,1187,1188,1187,60
20250204,094100,76488691,1187,1186,1187,1186,957
20250204,094000,75353120,1187,1188,1188,1187,1026
20250204,093900,74135257,1188,1187,1188,1186,3703
20250204,093800,69736315,1188,1188,1188,1188,1
20250204,093700,69735127,1187,1188,1189,1187,454
20250204,093600,69195778,1188,1188,1188,1188,921
20250204,093500,68101630,1188,1188,1188,1188,1020
20250204,093400,66889870,1188,1188,1188,1188,29
20250204,093300,66855418,1188,1187,1188,1185,807
20250204,093200,65898192,1188,1186,1188,1186,5
20250204,093100,65892254,1188,1187,1188,1185,353
20250204,093000,65473943,1188,1187,1189,1185,892
20250204,092900,64415434,1187,1187,1187,1187,3
20250204,092800,64411873,1187,1187,1187,1187,28
20250204,092700,64378637,1187,1187,1187,1187,41
20250204,092600,64329970,1187,1187,1187,1187,1
20250204,092500,64328783,1187,1187,1187,1187,0
20250204,092400,64328783,1187,1187,1187,1186,2311
20250204,092300,61585627,1187,1184,1187,1184,8529
20250204,092200,51467086,1184,1185,1185,1184,3
20250204,092100,51463532,1187,1185,1187,1182,2713
20250204,092000,48248262,1183,1186,1186,1183,4512
20250204,091900,42910551,1187,1184,1187,1181,2501
20250204,091800,39953532,1187,1186,1187,1186,827
20250204,091700,38972410,1184,1183,1184,1182,1348
20250204,091600,37378229,1184,1184,1184,1184,27
20250204,091500,37346261,1183,1183,1183,1183,873
20250204,091400,36313502,1184,1182,1184,1182,718
20250204,091300,35464590,1182,1183,1183,1182,1100
20250204,091200,34164017,1184,1184,1184,1184,1
20250204,091100,34162833,1184,1183,1184,1183,1328
20250204,091000,32591808,1183,1183,1183,1183,5
20250204,090900,32585893,1183,1182,1183,1182,745
20250204,090800,31705301,1182,1182,1182,1182,213
20250204,090700,31453535,1182,1181,1183,1181,504
20250204,090600,30857829,1181,1182,1183,1180,1155
20250204,090500,29492950,1182,1186,1186,1180,5449
20250204,090400,23045714,1186,1192,1192,1186,5697
20250204,090300,16269720,1193,1196,1197,1193,8
20250204,090200,16260159,1190,1196,1200,1189,1812
20250204,090100,14099081,1189,1195,1196,1187,9557
20250204,090000,2682930,1186,1193,1195,1185,2253