stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214500,387973368,1168,1168,1168,1168,6332
20250205,214400,387973368,1168,1168,1168,1168,0
20250205,214300,387973368,1168,1168,1168,1168,0
20250205,214200,387973368,1168,1168,1168,1168,0
20250205,214100,387973368,1168,1168,1168,1168,0
20250205,214000,387973368,1168,1168,1168,1168,0
20250205,213900,387973368,1168,1168,1168,1168,0
20250205,213800,387973368,1168,1168,1168,1168,0
20250205,213700,387973368,1168,1168,1168,1168,0
20250205,213600,387973368,1168,1168,1168,1168,0
20250205,213500,387973368,1168,1168,1168,1168,0
20250205,213400,387973368,1168,1168,1168,1168,0
20250205,213300,387973368,1168,1168,1168,1168,0
20250205,213200,387973368,1168,1168,1168,1168,0
20250205,213100,387973368,1168,1168,1168,1168,0
20250205,213000,387973368,1168,1168,1168,1168,0
20250205,212900,387973368,1168,1168,1168,1168,0
20250205,212800,387973368,1168,1168,1168,1168,0
20250205,212700,387973368,1168,1168,1168,1168,0
20250205,212600,387973368,1168,1168,1168,1168,0
20250205,212500,387973368,1168,1168,1168,1168,0
20250205,212400,387973368,1168,1168,1168,1168,0
20250205,212300,387973368,1168,1168,1168,1168,0
20250205,212200,387973368,1168,1168,1168,1168,0
20250205,212100,387973368,1168,1168,1168,1168,0
20250205,212000,387973368,1168,1168,1168,1168,0
20250205,211900,387973368,1168,1168,1168,1168,0
20250205,211800,387973368,1168,1168,1168,1168,0
20250205,211700,387973368,1168,1168,1168,1168,0
20250205,211600,387973368,1168,1168,1168,1168,0
20250205,211500,387973368,1168,1168,1168,1168,6332
20250205,211400,387973368,1168,1168,1168,1168,0
20250205,211300,387973368,1168,1168,1168,1168,0
20250205,211200,387973368,1168,1168,1168,1168,0
20250205,211100,387973368,1168,1168,1168,1168,0
20250205,211000,387973368,1168,1168,1168,1168,0
20250205,210900,387973368,1168,1168,1168,1168,0
20250205,210800,387973368,1168,1168,1168,1168,0
20250205,210700,387973368,1168,1168,1168,1168,0
20250205,210600,387973368,1168,1168,1168,1168,0
20250205,210500,387973368,1168,1168,1168,1168,0
20250205,210400,387973368,1168,1168,1168,1168,0
20250205,210300,387973368,1168,1168,1168,1168,0
20250205,210200,387973368,1168,1168,1168,1168,0
20250205,210100,387973368,1168,1168,1168,1168,0
20250205,210000,387973368,1168,1168,1168,1168,0
20250205,205900,387973368,1168,1168,1168,1168,0
20250205,205800,387973368,1168,1168,1168,1168,0
20250205,205700,387973368,1168,1168,1168,1168,0
20250205,205600,387973368,1168,1168,1168,1168,0
20250205,205500,387973368,1168,1168,1168,1168,0
20250205,205400,387973368,1168,1168,1168,1168,0
20250205,205300,387973368,1168,1168,1168,1168,0
20250205,205200,387973368,1168,1168,1168,1168,0
20250205,205100,387973368,1168,1168,1168,1168,0
20250205,205000,387973368,1168,1168,1168,1168,0
20250205,204900,387973368,1168,1168,1168,1168,0
20250205,204800,387973368,1168,1168,1168,1168,0
20250205,204700,387973368,1168,1168,1168,1168,0
20250205,204600,387973368,1168,1168,1168,1168,0
20250205,204500,387973368,1168,1168,1168,1168,6332
20250205,204400,387973368,1168,1168,1168,1168,0
20250205,204300,387973368,1168,1168,1168,1168,0
20250205,204200,387973368,1168,1168,1168,1168,0
20250205,204100,387973368,1168,1168,1168,1168,0
20250205,204000,387973368,1168,1168,1168,1168,0
20250205,203900,387973368,1168,1168,1168,1168,0
20250205,203800,387973368,1168,1168,1168,1168,0
20250205,203700,387973368,1168,1168,1168,1168,0
20250205,203600,387973368,1168,1168,1168,1168,0
20250205,203500,387973368,1168,1168,1168,1168,0
20250205,203400,387973368,1168,1168,1168,1168,0
20250205,203300,387973368,1168,1168,1168,1168,0
20250205,203200,387973368,1168,1168,1168,1168,0
20250205,203100,387973368,1168,1168,1168,1168,0
20250205,203000,387973368,1168,1168,1168,1168,0
20250205,202900,387973368,1168,1168,1168,1168,0
20250205,202800,387973368,1168,1168,1168,1168,0
20250205,202700,387973368,1168,1168,1168,1168,0
20250205,202600,387973368,1168,1168,1168,1168,0
20250205,202500,387973368,1168,1168,1168,1168,0
20250205,202400,387973368,1168,1168,1168,1168,0
20250205,202300,387973368,1168,1168,1168,1168,0
20250205,202200,387973368,1168,1168,1168,1168,0
20250205,202100,387973368,1168,1168,1168,1168,0
20250205,202000,387973368,1168,1168,1168,1168,0
20250205,201900,387973368,1168,1168,1168,1168,0
20250205,201800,387973368,1168,1168,1168,1168,0
20250205,201700,387973368,1168,1168,1168,1168,0
20250205,201600,387973368,1168,1168,1168,1168,0
20250205,201500,387973368,1168,1168,1168,1168,6332
20250205,201400,387973368,1168,1168,1168,1168,0
20250205,201300,387973368,1168,1168,1168,1168,0
20250205,201200,387973368,1168,1168,1168,1168,0
20250205,201100,387973368,1168,1168,1168,1168,0
20250205,201000,387973368,1168,1168,1168,1168,0
20250205,200900,387973368,1168,1168,1168,1168,0
20250205,200800,387973368,1168,1168,1168,1168,0
20250205,200700,387973368,1168,1168,1168,1168,0
20250205,200600,387973368,1168,1168,1168,1168,0
20250205,200500,387973368,1168,1168,1168,1168,0
20250205,200400,387973368,1168,1168,1168,1168,0
20250205,200300,387973368,1168,1168,1168,1168,0
20250205,200200,387973368,1168,1168,1168,1168,0
20250205,200100,387973368,1168,1168,1168,1168,0
20250205,200000,387973368,1168,1168,1168,1168,0
20250205,195900,387973368,1168,1168,1168,1168,0
20250205,195800,387973368,1168,1168,1168,1168,0
20250205,195700,387973368,1168,1168,1168,1168,0
20250205,195600,387973368,1168,1168,1168,1168,0
20250205,195500,387973368,1168,1168,1168,1168,0
20250205,195400,387973368,1168,1168,1168,1168,0
20250205,195300,387973368,1168,1168,1168,1168,0
20250205,195200,387973368,1168,1168,1168,1168,0
20250205,195100,387973368,1168,1168,1168,1168,0
20250205,195000,387973368,1168,1168,1168,1168,0
20250205,194900,387973368,1168,1168,1168,1168,0
20250205,194800,387973368,1168,1168,1168,1168,0
20250205,194700,387973368,1168,1168,1168,1168,0
20250205,194600,387973368,1168,1168,1168,1168,0
20250205,194500,387973368,1168,1168,1168,1168,6332
20250205,194400,387973368,1168,1168,1168,1168,0
20250205,194300,387973368,1168,1168,1168,1168,0
20250205,194200,387973368,1168,1168,1168,1168,0
20250205,194100,387973368,1168,1168,1168,1168,0
20250205,194000,387973368,1168,1168,1168,1168,0
20250205,193900,387973368,1168,1168,1168,1168,0
20250205,193800,387973368,1168,1168,1168,1168,0
20250205,193700,387973368,1168,1168,1168,1168,0
20250205,193600,387973368,1168,1168,1168,1168,0
20250205,193500,387973368,1168,1168,1168,1168,0
20250205,193400,387973368,1168,1168,1168,1168,0
20250205,193300,387973368,1168,1168,1168,1168,0
20250205,193200,387973368,1168,1168,1168,1168,0
20250205,193100,387973368,1168,1168,1168,1168,0
20250205,193000,387973368,1168,1168,1168,1168,0
20250205,192900,387973368,1168,1168,1168,1168,0
20250205,192800,387973368,1168,1168,1168,1168,0
20250205,192700,387973368,1168,1168,1168,1168,0
20250205,192600,387973368,1168,1168,1168,1168,0
20250205,192500,387973368,1168,1168,1168,1168,0
20250205,192400,387973368,1168,1168,1168,1168,0
20250205,192300,387973368,1168,1168,1168,1168,0
20250205,192200,387973368,1168,1168,1168,1168,0
20250205,192100,387973368,1168,1168,1168,1168,0
20250205,192000,387973368,1168,1168,1168,1168,0
20250205,191900,387973368,1168,1168,1168,1168,0
20250205,191800,387973368,1168,1168,1168,1168,0
20250205,191700,387973368,1168,1168,1168,1168,0
20250205,191600,387973368,1168,1168,1168,1168,0
20250205,191500,387973368,1168,1168,1168,1168,6332
20250205,191400,387973368,1168,1168,1168,1168,0
20250205,191300,387973368,1168,1168,1168,1168,0
20250205,191200,387973368,1168,1168,1168,1168,0
20250205,191100,387973368,1168,1168,1168,1168,0
20250205,191000,387973368,1168,1168,1168,1168,0
20250205,190900,387973368,1168,1168,1168,1168,0
20250205,190800,387973368,1168,1168,1168,1168,0
20250205,190700,387973368,1168,1168,1168,1168,0
20250205,190600,387973368,1168,1168,1168,1168,0
20250205,190500,387973368,1168,1168,1168,1168,0
20250205,190400,387973368,1168,1168,1168,1168,0
20250205,190300,387973368,1168,1168,1168,1168,0
20250205,190200,387973368,1168,1168,1168,1168,0
20250205,190100,387973368,1168,1168,1168,1168,0
20250205,190000,387973368,1168,1168,1168,1168,0
20250205,185900,387973368,1168,1168,1168,1168,0
20250205,185800,387973368,1168,1168,1168,1168,0
20250205,185700,387973368,1168,1168,1168,1168,0
20250205,185600,387973368,1168,1168,1168,1168,0
20250205,185500,387973368,1168,1168,1168,1168,0
20250205,185400,387973368,1168,1168,1168,1168,0
20250205,185300,387973368,1168,1168,1168,1168,0
20250205,185200,387973368,1168,1168,1168,1168,0
20250205,185100,387973368,1168,1168,1168,1168,0
20250205,185000,387973368,1168,1168,1168,1168,0
20250205,184900,387973368,1168,1168,1168,1168,0
20250205,184800,387973368,1168,1168,1168,1168,0
20250205,184700,387973368,1168,1168,1168,1168,0
20250205,184600,387973368,1168,1168,1168,1168,0
20250205,184500,387973368,1168,1168,1168,1168,6332
20250205,184400,387973368,1168,1168,1168,1168,0
20250205,184300,387973368,1168,1168,1168,1168,0
20250205,184200,387973368,1168,1168,1168,1168,0
20250205,184100,387973368,1168,1168,1168,1168,0
20250205,184000,387973368,1168,1168,1168,1168,0
20250205,183900,387973368,1168,1168,1168,1168,0
20250205,183800,387973368,1168,1168,1168,1168,0
20250205,183700,387973368,1168,1168,1168,1168,0
20250205,183600,387973368,1168,1168,1168,1168,0
20250205,183500,387973368,1168,1168,1168,1168,0
20250205,183400,387973368,1168,1168,1168,1168,0
20250205,183300,387973368,1168,1168,1168,1168,0
20250205,183200,387973368,1168,1168,1168,1168,0
20250205,183100,387973368,1168,1168,1168,1168,0
20250205,183000,387973368,1168,1168,1168,1168,0
20250205,182900,387973368,1168,1168,1168,1168,0
20250205,182800,387973368,1168,1168,1168,1168,0
20250205,182700,387973368,1168,1168,1168,1168,0
20250205,182600,387973368,1168,1168,1168,1168,0
20250205,182500,387973368,1168,1168,1168,1168,0
20250205,182400,387973368,1168,1168,1168,1168,0
20250205,182300,387973368,1168,1168,1168,1168,0
20250205,182200,387973368,1168,1168,1168,1168,0
20250205,182100,387973368,1168,1168,1168,1168,0
20250205,182000,387973368,1168,1168,1168,1168,0
20250205,181900,387973368,1168,1168,1168,1168,0
20250205,181800,387973368,1168,1168,1168,1168,0
20250205,181700,387973368,1168,1168,1168,1168,0
20250205,181600,387973368,1168,1168,1168,1168,0
20250205,181500,387973368,1168,1168,1168,1168,6332
20250205,181400,387973368,1168,1168,1168,1168,0
20250205,181300,387973368,1168,1168,1168,1168,0
20250205,181200,387973368,1168,1168,1168,1168,0
20250205,181100,387973368,1168,1168,1168,1168,0
20250205,181000,387973368,1168,1168,1168,1168,0
20250205,180900,387973368,1168,1168,1168,1168,0
20250205,180800,387973368,1168,1168,1168,1168,0
20250205,180700,387973368,1168,1168,1168,1168,0
20250205,180600,387973368,1168,1168,1168,1168,0
20250205,180500,387973368,1168,1168,1168,1168,0
20250205,180400,387973368,1168,1168,1168,1168,0
20250205,180300,387973368,1168,1168,1168,1168,0
20250205,180200,387973368,1168,1168,1168,1168,0
20250205,180100,387973368,1168,1168,1168,1168,0
20250205,180000,387973368,1168,1168,1168,1168,0
20250205,175900,387973368,1168,1168,1168,1168,0
20250205,175800,387973368,1168,1168,1168,1168,0
20250205,175700,387973368,1168,1168,1168,1168,0
20250205,175600,387973368,1168,1168,1168,1168,0
20250205,175500,387973368,1168,1168,1168,1168,0
20250205,175400,387973368,1168,1168,1168,1168,0
20250205,175300,387973368,1168,1168,1168,1168,0
20250205,175200,387973368,1168,1168,1168,1168,0
20250205,175100,387973368,1168,1168,1168,1168,0
20250205,175000,387973368,1168,1168,1168,1168,0
20250205,174900,387973368,1168,1168,1168,1168,0
20250205,174800,387973368,1168,1168,1168,1168,0
20250205,174700,387973368,1168,1168,1168,1168,0
20250205,174600,387973368,1168,1168,1168,1168,0
20250205,174500,387973368,1168,1168,1168,1168,6332
20250205,174400,387973368,1168,1168,1168,1168,0
20250205,174300,387973368,1168,1168,1168,1168,0
20250205,174200,387973368,1168,1168,1168,1168,0
20250205,174100,387973368,1168,1168,1168,1168,0
20250205,174000,387973368,1168,1168,1168,1168,0
20250205,173900,387973368,1168,1168,1168,1168,0
20250205,173800,387973368,1168,1168,1168,1168,0
20250205,173700,387973368,1168,1168,1168,1168,0
20250205,173600,387973368,1168,1168,1168,1168,0
20250205,173500,387973368,1168,1168,1168,1168,0
20250205,173400,387973368,1168,1168,1168,1168,0
20250205,173300,387973368,1168,1168,1168,1168,0
20250205,173200,387973368,1168,1168,1168,1168,0
20250205,173100,387973368,1168,1168,1168,1168,0
20250205,173000,387973368,1168,1168,1168,1168,0
20250205,172900,387973368,1168,1168,1168,1168,0
20250205,172800,387973368,1168,1168,1168,1168,0
20250205,172700,387973368,1168,1168,1168,1168,0
20250205,172600,387973368,1168,1168,1168,1168,0
20250205,172500,387973368,1168,1168,1168,1168,0
20250205,172400,387973368,1168,1168,1168,1168,0
20250205,172300,387973368,1168,1168,1168,1168,0
20250205,172200,387973368,1168,1168,1168,1168,0
20250205,172100,387973368,1168,1168,1168,1168,0
20250205,172000,387973368,1168,1168,1168,1168,0
20250205,171900,387973368,1168,1168,1168,1168,0
20250205,171800,387973368,1168,1168,1168,1168,0
20250205,171700,387973368,1168,1168,1168,1168,0
20250205,171600,387973368,1168,1168,1168,1168,0
20250205,171500,387973368,1168,1168,1168,1168,6332
20250205,171400,387973368,1168,1168,1168,1168,0
20250205,171300,387973368,1168,1168,1168,1168,0
20250205,171200,387973368,1168,1168,1168,1168,0
20250205,171100,387973368,1168,1168,1168,1168,0
20250205,171000,387973368,1168,1168,1168,1168,0
20250205,170900,387973368,1168,1168,1168,1168,0
20250205,170800,387973368,1168,1168,1168,1168,0
20250205,170700,387973368,1168,1168,1168,1168,0
20250205,170600,387973368,1168,1168,1168,1168,0
20250205,170500,387973368,1168,1168,1168,1168,0
20250205,170400,387973368,1168,1168,1168,1168,0
20250205,170300,387973368,1168,1168,1168,1168,0
20250205,170200,387973368,1168,1168,1168,1168,0
20250205,170100,387973368,1168,1168,1168,1168,0
20250205,170000,387973368,1168,1168,1168,1168,0
20250205,165900,387973368,1168,1168,1168,1168,0
20250205,165800,387973368,1168,1168,1168,1168,0
20250205,165700,387973368,1168,1168,1168,1168,0
20250205,165600,387973368,1168,1168,1168,1168,0
20250205,165500,387973368,1168,1168,1168,1168,0
20250205,165400,387973368,1168,1168,1168,1168,0
20250205,165300,387973368,1168,1168,1168,1168,0
20250205,165200,387973368,1168,1168,1168,1168,0
20250205,165100,387973368,1168,1168,1168,1168,0
20250205,165000,387973368,1168,1168,1168,1168,0
20250205,164900,387973368,1168,1168,1168,1168,0
20250205,164800,387973368,1168,1168,1168,1168,0
20250205,164700,387973368,1168,1168,1168,1168,0
20250205,164600,387973368,1168,1168,1168,1168,0
20250205,164500,387973368,1168,1168,1168,1168,6332
20250205,164400,387973368,1168,1168,1168,1168,0
20250205,164300,387973368,1168,1168,1168,1168,0
20250205,164200,387973368,1168,1168,1168,1168,0
20250205,164100,387973368,1168,1168,1168,1168,0
20250205,164000,387973368,1168,1168,1168,1168,0
20250205,163900,387973368,1168,1168,1168,1168,0
20250205,163800,387973368,1168,1168,1168,1168,0
20250205,163700,387973368,1168,1168,1168,1168,0
20250205,163600,387973368,1168,1168,1168,1168,0
20250205,163500,387973368,1168,1168,1168,1168,0
20250205,163400,387973368,1168,1168,1168,1168,0
20250205,163300,387973368,1168,1168,1168,1168,0
20250205,163200,387973368,1168,1168,1168,1168,0
20250205,163100,387973368,1168,1168,1168,1168,0
20250205,163000,387973368,1168,1168,1168,1168,0
20250205,162900,387973368,1168,1168,1168,1168,0
20250205,162800,387973368,1168,1168,1168,1168,0
20250205,162700,387973368,1168,1168,1168,1168,0
20250205,162600,387973368,1168,1168,1168,1168,0
20250205,162500,387973368,1168,1168,1168,1168,0
20250205,162400,387973368,1168,1168,1168,1168,0
20250205,162300,387973368,1168,1168,1168,1168,0
20250205,162200,387973368,1168,1168,1168,1168,0
20250205,162100,387973368,1168,1168,1168,1168,0
20250205,162000,387973368,1168,1168,1168,1168,0
20250205,161900,387973368,1168,1168,1168,1168,0
20250205,161800,387973368,1168,1168,1168,1168,0
20250205,161700,387973368,1168,1168,1168,1168,0
20250205,161600,387973368,1168,1168,1168,1168,0
20250205,161500,387973368,1168,1168,1168,1168,6332
20250205,161400,387973368,1168,1168,1168,1168,0
20250205,161300,387973368,1168,1168,1168,1168,0
20250205,161200,387973368,1168,1168,1168,1168,0
20250205,161100,387973368,1168,1168,1168,1168,0
20250205,161000,387973368,1168,1168,1168,1168,0
20250205,160900,387973368,1168,1168,1168,1168,0
20250205,160800,387973368,1168,1168,1168,1168,0
20250205,160700,387973368,1168,1168,1168,1168,0
20250205,160600,387973368,1168,1168,1168,1168,0
20250205,160500,387973368,1168,1168,1168,1168,0
20250205,160400,387973368,1168,1168,1168,1168,0
20250205,160300,387973368,1168,1168,1168,1168,0
20250205,160200,387973368,1168,1168,1168,1168,0
20250205,160100,387973368,1168,1168,1168,1168,0
20250205,160000,387973368,1168,1168,1168,1168,0
20250205,155900,387973368,1168,1168,1168,1168,0
20250205,155800,387973368,1168,1168,1168,1168,0
20250205,155700,387973368,1168,1168,1168,1168,0
20250205,155600,387973368,1168,1168,1168,1168,0
20250205,155500,387973368,1168,1168,1168,1168,0
20250205,155400,387973368,1168,1168,1168,1168,0
20250205,155300,387973368,1168,1168,1168,1168,0
20250205,155200,387973368,1168,1168,1168,1168,0
20250205,155100,387973368,1168,1168,1168,1168,0
20250205,155000,387973368,1168,1168,1168,1168,0
20250205,154900,387973368,1168,1168,1168,1168,0
20250205,154800,387973368,1168,1168,1168,1168,0
20250205,154700,387973368,1168,1168,1168,1168,0
20250205,154600,387973368,1168,1168,1168,1168,0
20250205,154500,387973368,1168,1168,1168,1168,6332
20250205,154400,387973368,1168,1168,1168,1168,0
20250205,154300,387973368,1168,1168,1168,1168,0
20250205,154200,387973368,1168,1168,1168,1168,0
20250205,154100,387973368,1168,1168,1168,1168,0
20250205,154000,387973368,1168,1168,1168,1168,0
20250205,153900,387973368,1168,1168,1168,1168,0
20250205,153800,387973368,1168,1168,1168,1168,0
20250205,153700,387973368,1168,1168,1168,1168,0
20250205,153600,387973368,1168,1168,1168,1168,0
20250205,153500,387973368,1168,1168,1168,1168,0
20250205,153400,387973368,1168,1168,1168,1168,0
20250205,153300,387973368,1168,1168,1168,1168,0
20250205,153200,387973368,1168,1168,1168,1168,0
20250205,153100,387973368,1168,1168,1168,1168,0
20250205,153000,387973368,1168,1168,1168,1168,6332
20250205,152900,380577592,1171,1171,1171,1171,0
20250205,152800,380577592,1171,1171,1171,1171,0
20250205,152700,380577592,1171,1171,1171,1171,0
20250205,152600,380577592,1171,1171,1171,1171,0
20250205,152500,380577592,1171,1171,1171,1171,0
20250205,152400,380577592,1171,1171,1171,1171,0
20250205,152300,380577592,1171,1171,1171,1171,0
20250205,152200,380577592,1171,1171,1171,1171,0
20250205,152100,380577592,1171,1171,1171,1171,0
20250205,152000,380577592,1171,1171,1171,1171,0
20250205,151900,380577592,1171,1171,1171,1171,7299
20250205,151800,372030463,1171,1171,1171,1171,866
20250205,151700,371016377,1171,1171,1171,1171,9
20250205,151600,371005838,1171,1171,1171,1171,1277
20250205,151500,369510471,1172,1172,1172,1172,5
20250205,151400,369504611,1172,1172,1172,1172,22
20250205,151300,369478827,1171,1171,1172,1171,56
20250205,151200,369413250,1172,1171,1172,1171,278
20250205,151100,369087710,1171,1172,1172,1171,14
20250205,151000,369071304,1171,1171,1171,1171,774
20250205,150900,368164950,1172,1172,1172,1172,0
20250205,150800,368164950,1172,1172,1172,1172,0
20250205,150700,368164950,1172,1172,1172,1172,4
20250205,150600,368160262,1172,1171,1172,1171,36
20250205,150500,368118081,1172,1172,1172,1172,0
20250205,150400,368118081,1172,1172,1172,1172,25
20250205,150300,368088781,1171,1171,1171,1171,30
20250205,150200,368053651,1172,1172,1172,1172,11
20250205,150100,368040759,1171,1171,1171,1171,275
20250205,150000,367718734,1172,1172,1172,1172,106
20250205,145900,367594502,1173,1173,1173,1173,0
20250205,145800,367594502,1173,1173,1173,1173,1
20250205,145700,367593329,1174,1174,1174,1174,1
20250205,145600,367592155,1173,1173,1173,1173,0
20250205,145500,367592155,1173,1173,1173,1173,0
20250205,145400,367592155,1173,1173,1173,1173,0
20250205,145300,367592155,1173,1173,1173,1173,1
20250205,145200,367590982,1174,1174,1174,1174,0
20250205,145100,367590982,1174,1174,1174,1174,0
20250205,145000,367590982,1174,1174,1174,1174,1
20250205,144900,367589808,1173,1174,1174,1173,2
20250205,144800,367587461,1174,1174,1174,1174,2
20250205,144700,367585113,1173,1174,1174,1173,2
20250205,144600,367582766,1175,1175,1175,1175,1
20250205,144500,367581591,1172,1172,1172,1172,0
20250205,144400,367581591,1172,1172,1172,1172,622
20250205,144300,366852607,1172,1172,1172,1172,527
20250205,144200,366234963,1172,1175,1175,1172,21
20250205,144100,366210321,1172,1172,1172,1172,4
20250205,144000,366205633,1176,1176,1176,1176,2
20250205,143900,366203281,1172,1175,1176,1172,1050
20250205,143800,364968691,1176,1176,1176,1176,1
20250205,143700,364967515,1172,1172,1172,1172,1000
20250205,143600,363795515,1172,1172,1172,1172,52
20250205,143500,363734571,1172,1176,1176,1172,181
20250205,143400,363521749,1176,1176,1176,1176,0
20250205,143300,363521749,1176,1176,1176,1176,0
20250205,143200,363521749,1176,1176,1176,1176,0
20250205,143100,363521749,1176,1176,1176,1176,0
20250205,143000,363521749,1176,1176,1176,1176,0
20250205,142900,363521749,1176,1176,1176,1176,0
20250205,142800,363521749,1176,1176,1176,1176,0
20250205,142700,363521749,1176,1176,1176,1176,30
20250205,142600,363486469,1172,1172,1172,1172,5
20250205,142500,363480609,1172,1172,1172,1172,0
20250205,142400,363480609,1172,1177,1177,1172,4
20250205,142300,363475916,1172,1172,1172,1172,0
20250205,142200,363475916,1172,1176,1176,1172,50
20250205,142100,363417297,1178,1173,1178,1173,8
20250205,142000,363407889,1178,1177,1178,1177,6
20250205,141900,363400826,1178,1177,1178,1173,41
20250205,141800,363352581,1178,1178,1178,1178,22
20250205,141700,363326665,1178,1178,1178,1178,20
20250205,141600,363303105,1178,1178,1178,1177,61
20250205,141500,363231248,1174,1178,1178,1174,40
20250205,141400,363184166,1176,1178,1178,1176,102
20250205,141300,363064050,1178,1174,1178,1173,37
20250205,141200,363020574,1175,1176,1176,1175,2
20250205,141100,363018223,1178,1178,1178,1178,0
20250205,141000,363018223,1178,1178,1178,1178,0
20250205,140900,363018223,1178,1177,1178,1177,3001
20250205,140800,359483991,1177,1177,1177,1177,20
20250205,140700,359460451,1177,1177,1177,1177,0
20250205,140600,359460451,1177,1177,1177,1177,150
20250205,140500,359283901,1177,1177,1177,1177,0
20250205,140400,359283901,1177,1177,1177,1177,21
20250205,140300,359259184,1178,1178,1178,1178,0
20250205,140200,359259184,1178,1178,1178,1178,0
20250205,140100,359259184,1178,1178,1178,1178,0
20250205,140000,359259184,1178,1178,1178,1178,6
20250205,135900,359252116,1178,1178,1178,1178,0
20250205,135800,359252116,1178,1175,1178,1175,3102
20250205,135700,355602135,1172,1175,1175,1172,326
20250205,135600,355220057,1176,1176,1176,1176,0
20250205,135500,355220057,1176,1176,1176,1176,166
20250205,135400,355024841,1172,1172,1172,1172,1
20250205,135300,355023669,1176,1176,1176,1176,11
20250205,135200,355010733,1172,1176,1176,1172,2
20250205,135100,355008385,1176,1176,1176,1176,331
20250205,135000,354619129,1176,1176,1176,1176,0
20250205,134900,354619129,1176,1176,1176,1176,8
20250205,134800,354609721,1175,1174,1175,1173,7612
20250205,134700,345665676,1173,1175,1175,1173,1075
20250205,134600,344404490,1175,1175,1175,1175,0
20250205,134500,344404490,1175,1175,1175,1175,1
20250205,134400,344403315,1174,1174,1174,1174,221
20250205,134300,344143861,1174,1174,1174,1174,1
20250205,134200,344142687,1170,1170,1170,1170,1000
20250205,134100,342972687,1170,1171,1171,1170,1000
20250205,134000,341802617,1171,1171,1171,1171,0
20250205,133900,341802617,1171,1171,1171,1171,0
20250205,133800,341802617,1171,1171,1171,1171,0
20250205,133700,341802617,1171,1172,1172,1170,1664
20250205,133600,339854925,1172,1172,1172,1172,0
20250205,133500,339854925,1172,1172,1172,1172,0
20250205,133400,339854925,1172,1172,1172,1172,10
20250205,133300,339843205,1174,1174,1174,1174,0
20250205,133200,339843205,1174,1174,1174,1174,0
20250205,133100,339843205,1174,1174,1174,1174,16
20250205,133000,339824421,1174,1173,1174,1173,500
20250205,132900,339237725,1172,1172,1172,1172,0
20250205,132800,339237725,1172,1172,1172,1172,0
20250205,132700,339237725,1172,1172,1172,1172,0
20250205,132600,339237725,1172,1172,1172,1172,770
20250205,132500,338335285,1172,1172,1172,1172,1000
20250205,132400,337163285,1172,1172,1172,1172,73
20250205,132300,337077729,1172,1172,1172,1172,1
20250205,132200,337076557,1172,1172,1172,1172,0
20250205,132100,337076557,1172,1172,1172,1172,0
20250205,132000,337076557,1172,1172,1172,1172,1
20250205,131900,337075385,1172,1172,1172,1172,16001
20250205,131800,318322213,1172,1172,1172,1172,0
20250205,131700,318322213,1172,1172,1172,1172,50
20250205,131600,318263613,1172,1172,1172,1172,56
20250205,131500,318197981,1172,1172,1172,1172,173
20250205,131400,317995225,1172,1172,1172,1172,0
20250205,131300,317995225,1172,1172,1172,1172,1
20250205,131200,317994053,1172,1172,1172,1172,0
20250205,131100,317994053,1172,1172,1172,1172,0
20250205,131000,317994053,1172,1172,1172,1172,0
20250205,130900,317994053,1172,1172,1172,1172,5
20250205,130800,317988193,1172,1172,1172,1172,20
20250205,130700,317964753,1170,1170,1170,1170,52
20250205,130600,317903913,1172,1172,1172,1172,1
20250205,130500,317902741,1172,1172,1172,1172,0
20250205,130400,317902741,1172,1172,1172,1172,0
20250205,130300,317902741,1172,1172,1172,1172,0
20250205,130200,317902741,1172,1172,1172,1172,0
20250205,130100,317902741,1172,1172,1172,1172,15
20250205,130000,317885161,1172,1171,1172,1171,47
20250205,125900,317830122,1172,1170,1172,1170,8218
20250205,125800,308214848,1171,1169,1171,1169,45
20250205,125700,308162241,1169,1170,1170,1169,590
20250205,125600,307472309,1170,1170,1170,1170,45
20250205,125500,307419659,1171,1170,1171,1170,45
20250205,125400,307367008,1171,1170,1171,1170,48
20250205,125300,307310845,1170,1170,1170,1170,0
20250205,125200,307310845,1170,1170,1170,1170,44
20250205,125100,307259365,1170,1170,1170,1170,45
20250205,125000,307206715,1170,1170,1170,1170,1844
20250205,124900,305049235,1170,1170,1170,1170,373
20250205,124800,304612825,1170,1170,1170,1170,45
20250205,124700,304560175,1170,1170,1170,1170,64
20250205,124600,304485295,1171,1170,1171,1170,1062
20250205,124500,303242705,1170,1170,1170,1170,45
20250205,124400,303190055,1170,1170,1170,1170,139
20250205,124300,303027425,1171,1170,1171,1170,49
20250205,124200,302970091,1170,1170,1170,1170,44
20250205,124100,302918611,1170,1170,1170,1170,1045
20250205,124000,301695961,1170,1170,1170,1170,0
20250205,123900,301695961,1170,1170,1170,1170,44
20250205,123800,301644481,1170,1171,1171,1170,274
20250205,123700,301323672,1171,1171,1171,1171,144
20250205,123600,301155048,1171,1171,1171,1171,45
20250205,123500,301102353,1171,1172,1172,1171,49
20250205,123400,301044969,1171,1171,1172,1171,1046
20250205,123300,299820102,1171,1171,1171,1171,0
20250205,123200,299820102,1171,1171,1171,1171,45
20250205,123100,299767407,1171,1171,1171,1171,44
20250205,123000,299715883,1171,1171,1171,1171,45
20250205,122900,299663188,1171,1171,1171,1171,44
20250205,122800,299611664,1171,1171,1171,1171,45
20250205,122700,299558969,1172,1172,1172,1172,10
20250205,122600,299547249,1172,1172,1172,1172,1
20250205,122500,299546077,1173,1173,1173,1173,1
20250205,122400,299544904,1171,1171,1171,1171,44
20250205,122300,299493380,1171,1171,1171,1171,45
20250205,122200,299440685,1174,1171,1174,1171,45
20250205,122100,299387987,1171,1171,1171,1171,45
20250205,122000,299335292,1171,1171,1171,1171,0
20250205,121900,299335292,1171,1171,1171,1171,44
20250205,121800,299283768,1171,1171,1171,1171,45
20250205,121700,299231073,1171,1171,1171,1171,44
20250205,121600,299179549,1171,1172,1175,1171,270
20250205,121500,298862784,1172,1171,1172,1171,46
20250205,121400,298808917,1174,1174,1174,1174,1
20250205,121300,298807743,1171,1171,1171,1171,54
20250205,121200,298744509,1174,1174,1174,1174,1000
20250205,121100,297570509,1171,1171,1171,1171,44
20250205,121000,297518985,1174,1171,1174,1171,247
20250205,120900,297229742,1171,1171,1172,1171,816
20250205,120800,296274197,1171,1171,1171,1171,45
20250205,120700,296221502,1171,1171,1171,1171,0
20250205,120600,296221502,1171,1171,1171,1171,44
20250205,120500,296169978,1170,1170,1170,1170,245
20250205,120400,295883328,1170,1170,1170,1170,44
20250205,120300,295831848,1170,1170,1170,1170,48
20250205,120200,295775688,1170,1170,1170,1170,44
20250205,120100,295724208,1174,1174,1174,1174,1
20250205,120000,295723034,1170,1172,1172,1170,131
20250205,115900,295569592,1172,1172,1172,1172,215
20250205,115800,295317612,1172,1172,1172,1172,45
20250205,115700,295264872,1172,1172,1172,1172,955
20250205,115600,294145612,1172,1173,1173,1172,218
20250205,115500,293889942,1173,1172,1173,1172,115
20250205,115400,293755098,1172,1172,1172,1172,0
20250205,115300,293755098,1172,1170,1172,1170,95
20250205,115200,293643772,1170,1170,1170,1170,45
20250205,115100,293591122,1172,1172,1172,1172,4
20250205,115000,293586434,1172,1170,1172,1170,49
20250205,114900,293529096,1170,1170,1170,1170,44
20250205,114800,293477616,1170,1170,1170,1170,526
20250205,114700,292862196,1170,1170,1170,1170,45
20250205,114600,292809546,1169,1169,1169,1169,44
20250205,114500,292758110,1169,1169,1169,1169,45
20250205,114400,292705505,1170,1170,1170,1170,44
20250205,114300,292654025,1170,1170,1170,1170,215
20250205,114200,292402475,1170,1170,1170,1170,44
20250205,114100,292350995,1170,1170,1170,1170,0
20250205,114000,292350995,1170,1171,1173,1170,320
20250205,113900,291976066,1169,1169,1169,1169,45
20250205,113800,291923461,1168,1168,1168,1168,544
20250205,113700,291288069,1168,1170,1170,1168,3045
20250205,113600,287729607,1170,1170,1170,1170,44
20250205,113500,287678127,1169,1169,1169,1169,45
20250205,113400,287625522,1169,1169,1169,1169,120
20250205,113300,287485242,1169,1169,1169,1169,44
20250205,113200,287433806,1169,1171,1171,1169,145
20250205,113100,287264101,1171,1169,1171,1169,45
20250205,113000,287211494,1169,1169,1169,1169,45
20250205,112900,287158889,1170,1170,1170,1170,889
20250205,112800,286118759,1170,1170,1170,1170,0
20250205,112700,286118759,1170,1170,1170,1170,45
20250205,112600,286066109,1170,1170,1170,1170,44
20250205,112500,286014629,1171,1172,1172,1171,523
20250205,112400,285401675,1172,1172,1172,1172,44
20250205,112300,285350107,1172,1172,1172,1172,46
20250205,112200,285296195,1172,1172,1172,1172,45
20250205,112100,285243455,1173,1172,1173,1172,7
20250205,112000,285235249,1172,1172,1172,1172,53
20250205,111900,285173133,1173,1173,1173,1172,63
20250205,111800,285099279,1172,1172,1172,1172,44
20250205,111700,285047711,1173,1171,1173,1171,72
20250205,111600,284963370,1172,1170,1172,1170,45
20250205,111500,284910718,1172,1171,1172,1171,43
20250205,111400,284860361,1170,1170,1170,1170,45
20250205,111300,284807711,1171,1171,1171,1171,5
20250205,111200,284801856,1172,1172,1172,1172,17
20250205,111100,284781932,1173,1174,1174,1173,14
20250205,111000,284765509,1173,1173,1173,1173,954
20250205,110900,283646467,1173,1173,1173,1173,44
20250205,110800,283594855,1174,1173,1174,1173,359
20250205,110700,283173743,1176,1176,1176,1176,1774
20250205,110600,281087519,1177,1178,1178,1174,4544
20250205,110500,275746770,1176,1175,1178,1174,6419
20250205,110400,268201200,1175,1173,1175,1173,106
20250205,110300,268076752,1169,1175,1175,1169,46
20250205,110200,268022967,1170,1169,1170,1168,119593
20250205,110100,128204567,1168,1168,1169,1168,213
20250205,110000,127955767,1168,1168,1168,1168,80
20250205,105900,127862327,1168,1168,1168,1168,49
20250205,105800,127805095,1169,1168,1169,1168,45
20250205,105700,127752534,1168,1169,1169,1168,67
20250205,105600,127674258,1167,1168,1168,1167,115
20250205,105500,127539993,1168,1167,1168,1167,294
20250205,105400,127196616,1167,1167,1167,1167,135
20250205,105300,127039071,1167,1167,1167,1167,56
20250205,105200,126973719,1167,1167,1167,1167,205
20250205,105100,126734484,1167,1168,1168,1167,1674
20250205,105000,124779296,1168,1167,1168,1167,455
20250205,104900,124248223,1168,1168,1168,1167,233
20250205,104800,123976094,1168,1168,1168,1167,146
20250205,104700,123805610,1167,1167,1167,1167,49
20250205,104600,123748427,1167,1167,1167,1167,1350
20250205,104500,122172977,1168,1168,1168,1167,10660
20250205,104400,109722141,1168,1168,1168,1168,5206
20250205,104300,103641533,1169,1168,1169,1168,72
20250205,104200,103557409,1168,1168,1168,1168,6
20250205,104100,103550401,1168,1168,1168,1168,49
20250205,104000,103493169,1168,1169,1169,1168,45
20250205,103900,103440608,1168,1169,1169,1168,56
20250205,103800,103375197,1168,1168,1168,1168,47
20250205,103700,103320301,1168,1168,1168,1168,45
20250205,103600,103267741,1168,1169,1169,1168,6695
20250205,103500,95441799,1168,1168,1168,1168,51
20250205,103400,95382231,1168,1168,1168,1168,45
20250205,103300,95329671,1168,1168,1168,1168,48
20250205,103200,95273607,1168,1168,1168,1168,54
20250205,103100,95210535,1168,1168,1168,1168,44
20250205,103000,95159143,1168,1168,1168,1168,114
20250205,102900,95025991,1168,1168,1168,1168,4
20250205,102800,95021319,1168,1168,1169,1168,72
20250205,102700,94937220,1168,1169,1169,1168,244
20250205,102600,94652028,1169,1168,1169,1168,1128
20250205,102500,93334514,1169,1168,1169,1168,1849
20250205,102400,91174877,1169,1169,1169,1168,1047
20250205,102300,89950980,1169,1169,1169,1168,7
20250205,102200,89942801,1168,1168,1169,1168,62
20250205,102100,89870375,1168,1169,1169,1168,46
20250205,102000,89816646,1168,1169,1169,1168,974
20250205,101900,88678158,1169,1168,1169,1168,357
20250205,101800,88261180,1169,1169,1169,1168,1796
20250205,101700,86161700,1169,1168,1169,1168,13202
20250205,101600,70729097,1168,1169,1169,1168,9
20250205,101500,70718584,1168,1169,1169,1168,101
20250205,101400,70600564,1169,1169,1169,1168,1004
20250205,101300,69427089,1169,1169,1169,1168,1274
20250205,101200,67937855,1169,1168,1169,1168,280
20250205,101100,67610802,1168,1168,1168,1168,49
20250205,101000,67553570,1169,1169,1169,1168,11
20250205,100900,67540715,1168,1168,1169,1168,49
20250205,100800,67483482,1168,1168,1168,1168,49
20250205,100700,67426250,1169,1168,1169,1168,77
20250205,100600,67336313,1169,1169,1169,1168,143
20250205,100500,67169279,1168,1168,1169,1168,994
20250205,100400,66008283,1169,1169,1169,1168,62
20250205,100300,65935855,1169,1169,1169,1169,1
20250205,100200,65934686,1169,1168,1169,1168,2
20250205,100100,65932349,1169,1169,1169,1168,101
20250205,100000,65814370,1169,1169,1169,1169,1001
20250205,095900,64644201,1169,1169,1169,1168,112
20250205,095800,64513383,1168,1168,1168,1168,8
20250205,095700,64504039,1169,1169,1169,1168,761
20250205,095600,63615183,1169,1168,1169,1168,1388
20250205,095500,61993997,1168,1169,1169,1168,40
20250205,095400,61947265,1168,1169,1169,1168,846
20250205,095300,60958636,1168,1169,1169,1168,16
20250205,095200,60939933,1169,1169,1169,1169,5
20250205,095100,60934088,1169,1169,1169,1168,133
20250205,095000,60778742,1168,1168,1169,1168,1463
20250205,094900,59069942,1168,1168,1169,1168,53
20250205,094800,59008019,1168,1168,1168,1168,401
20250205,094700,58539651,1169,1169,1169,1168,383
20250205,094600,58092007,1169,1168,1169,1168,912
20250205,094500,57026741,1169,1169,1169,1169,7
20250205,094400,57018558,1169,1168,1169,1168,713
20250205,094300,56185585,1169,1168,1169,1168,33
20250205,094200,56147039,1169,1168,1169,1168,2269
20250205,094100,53494580,1169,1167,1169,1167,498
20250205,094000,52913412,1168,1168,1168,1168,5102
20250205,093900,46954276,1168,1169,1169,1168,27
20250205,093800,46922715,1169,1168,1169,1166,1205
20250205,093700,45516544,1169,1169,1169,1168,15
20250205,093600,45499011,1169,1169,1169,1168,70
20250205,093500,45417238,1169,1168,1169,1167,77
20250205,093400,45327319,1168,1167,1168,1167,129
20250205,093300,45176761,1167,1167,1168,1167,125
20250205,093200,45030885,1168,1169,1169,1167,20
20250205,093100,45007516,1169,1168,1169,1167,639
20250205,093000,44261790,1169,1168,1169,1167,3
20250205,092900,44258286,1169,1168,1169,1167,42
20250205,092800,44209191,1169,1168,1169,1168,30
20250205,092700,44174123,1169,1168,1169,1168,18
20250205,092600,44153083,1169,1168,1169,1167,78
20250205,092500,44062053,1167,1168,1169,1167,521
20250205,092400,43453724,1168,1168,1168,1168,4262
20250205,092300,38475708,1168,1167,1168,1167,2383
20250205,092200,35694723,1168,1168,1169,1168,1480
20250205,092100,33966082,1169,1169,1169,1168,120
20250205,092000,33825909,1168,1168,1168,1168,449
20250205,091900,33301477,1168,1168,1168,1167,714
20250205,091800,32467925,1168,1168,1168,1167,119
20250205,091700,32328934,1168,1169,1169,1168,1270
20250205,091600,30844571,1169,1168,1169,1168,3738
20250205,091500,26474984,1169,1168,1169,1168,1693
20250205,091400,24496051,1169,1168,1169,1168,2057
20250205,091300,22091462,1169,1168,1169,1168,104
20250205,091200,21969922,1169,1169,1169,1168,834
20250205,091100,20995408,1169,1168,1169,1168,3965
20250205,091000,16360394,1169,1168,1169,1168,2272
20250205,090900,13704429,1169,1167,1169,1167,99
20250205,090800,13588853,1167,1167,1167,1167,164
20250205,090700,13397465,1166,1166,1166,1166,208
20250205,090600,13154937,1166,1167,1169,1164,742
20250205,090500,12290135,1167,1169,1169,1166,2229
20250205,090400,9688889,1169,1166,1169,1164,637
20250205,090300,8946812,1169,1170,1170,1164,4886
20250205,090200,3247669,1170,1169,1177,1169,87
20250205,090100,3145933,1177,1167,1177,1166,13
20250205,090000,3130750,1169,1166,1169,1166,2682