stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,215800,2235544605,4050,4050,4050,4050,10865
20250207,215700,2235544605,4050,4050,4050,4050,0
20250207,215600,2235544605,4050,4050,4050,4050,0
20250207,215500,2235544605,4050,4050,4050,4050,0
20250207,215400,2235544605,4050,4050,4050,4050,0
20250207,215300,2235544605,4050,4050,4050,4050,0
20250207,215200,2235544605,4050,4050,4050,4050,0
20250207,215100,2235544605,4050,4050,4050,4050,0
20250207,215000,2235544605,4050,4050,4050,4050,0
20250207,214900,2235544605,4050,4050,4050,4050,0
20250207,214800,2235544605,4050,4050,4050,4050,0
20250207,214700,2235544605,4050,4050,4050,4050,0
20250207,214600,2235544605,4050,4050,4050,4050,0
20250207,214500,2235544605,4050,4050,4050,4050,0
20250207,214400,2235544605,4050,4050,4050,4050,0
20250207,214300,2235544605,4050,4050,4050,4050,0
20250207,214200,2235544605,4050,4050,4050,4050,0
20250207,214100,2235544605,4050,4050,4050,4050,0
20250207,214000,2235544605,4050,4050,4050,4050,0
20250207,213900,2235544605,4050,4050,4050,4050,0
20250207,213800,2235544605,4050,4050,4050,4050,0
20250207,213700,2235544605,4050,4050,4050,4050,0
20250207,213600,2235544605,4050,4050,4050,4050,0
20250207,213500,2235544605,4050,4050,4050,4050,0
20250207,213400,2235544605,4050,4050,4050,4050,0
20250207,213300,2235544605,4050,4050,4050,4050,0
20250207,213200,2235544605,4050,4050,4050,4050,0
20250207,213100,2235544605,4050,4050,4050,4050,0
20250207,213000,2235544605,4050,4050,4050,4050,0
20250207,212900,2235544605,4050,4050,4050,4050,0
20250207,212800,2235544605,4050,4050,4050,4050,10865
20250207,212700,2235544605,4050,4050,4050,4050,0
20250207,212600,2235544605,4050,4050,4050,4050,0
20250207,212500,2235544605,4050,4050,4050,4050,0
20250207,212400,2235544605,4050,4050,4050,4050,0
20250207,212300,2235544605,4050,4050,4050,4050,0
20250207,212200,2235544605,4050,4050,4050,4050,0
20250207,212100,2235544605,4050,4050,4050,4050,0
20250207,212000,2235544605,4050,4050,4050,4050,0
20250207,211900,2235544605,4050,4050,4050,4050,0
20250207,211800,2235544605,4050,4050,4050,4050,0
20250207,211700,2235544605,4050,4050,4050,4050,0
20250207,211600,2235544605,4050,4050,4050,4050,0
20250207,211500,2235544605,4050,4050,4050,4050,0
20250207,211400,2235544605,4050,4050,4050,4050,0
20250207,211300,2235544605,4050,4050,4050,4050,0
20250207,211200,2235544605,4050,4050,4050,4050,0
20250207,211100,2235544605,4050,4050,4050,4050,0
20250207,211000,2235544605,4050,4050,4050,4050,0
20250207,210900,2235544605,4050,4050,4050,4050,0
20250207,210800,2235544605,4050,4050,4050,4050,0
20250207,210700,2235544605,4050,4050,4050,4050,0
20250207,210600,2235544605,4050,4050,4050,4050,0
20250207,210500,2235544605,4050,4050,4050,4050,0
20250207,210400,2235544605,4050,4050,4050,4050,0
20250207,210300,2235544605,4050,4050,4050,4050,0
20250207,210200,2235544605,4050,4050,4050,4050,0
20250207,210100,2235544605,4050,4050,4050,4050,0
20250207,210000,2235544605,4050,4050,4050,4050,0
20250207,205900,2235544605,4050,4050,4050,4050,0
20250207,205800,2235544605,4050,4050,4050,4050,10865
20250207,205700,2235544605,4050,4050,4050,4050,0
20250207,205600,2235544605,4050,4050,4050,4050,0
20250207,205500,2235544605,4050,4050,4050,4050,0
20250207,205400,2235544605,4050,4050,4050,4050,0
20250207,205300,2235544605,4050,4050,4050,4050,0
20250207,205200,2235544605,4050,4050,4050,4050,0
20250207,205100,2235544605,4050,4050,4050,4050,0
20250207,205000,2235544605,4050,4050,4050,4050,0
20250207,204900,2235544605,4050,4050,4050,4050,0
20250207,204800,2235544605,4050,4050,4050,4050,0
20250207,204700,2235544605,4050,4050,4050,4050,0
20250207,204600,2235544605,4050,4050,4050,4050,0
20250207,204500,2235544605,4050,4050,4050,4050,0
20250207,204400,2235544605,4050,4050,4050,4050,0
20250207,204300,2235544605,4050,4050,4050,4050,0
20250207,204200,2235544605,4050,4050,4050,4050,0
20250207,204100,2235544605,4050,4050,4050,4050,0
20250207,204000,2235544605,4050,4050,4050,4050,0
20250207,203900,2235544605,4050,4050,4050,4050,0
20250207,203800,2235544605,4050,4050,4050,4050,0
20250207,203700,2235544605,4050,4050,4050,4050,0
20250207,203600,2235544605,4050,4050,4050,4050,0
20250207,203500,2235544605,4050,4050,4050,4050,0
20250207,203400,2235544605,4050,4050,4050,4050,0
20250207,203300,2235544605,4050,4050,4050,4050,0
20250207,203200,2235544605,4050,4050,4050,4050,0
20250207,203100,2235544605,4050,4050,4050,4050,0
20250207,203000,2235544605,4050,4050,4050,4050,0
20250207,202900,2235544605,4050,4050,4050,4050,0
20250207,202800,2235544605,4050,4050,4050,4050,10865
20250207,202700,2235544605,4050,4050,4050,4050,0
20250207,202600,2235544605,4050,4050,4050,4050,0
20250207,202500,2235544605,4050,4050,4050,4050,0
20250207,202400,2235544605,4050,4050,4050,4050,0
20250207,202300,2235544605,4050,4050,4050,4050,0
20250207,202200,2235544605,4050,4050,4050,4050,0
20250207,202100,2235544605,4050,4050,4050,4050,0
20250207,202000,2235544605,4050,4050,4050,4050,0
20250207,201900,2235544605,4050,4050,4050,4050,0
20250207,201800,2235544605,4050,4050,4050,4050,0
20250207,201700,2235544605,4050,4050,4050,4050,0
20250207,201600,2235544605,4050,4050,4050,4050,0
20250207,201500,2235544605,4050,4050,4050,4050,0
20250207,201400,2235544605,4050,4050,4050,4050,0
20250207,201300,2235544605,4050,4050,4050,4050,0
20250207,201200,2235544605,4050,4050,4050,4050,0
20250207,201100,2235544605,4050,4050,4050,4050,0
20250207,201000,2235544605,4050,4050,4050,4050,0
20250207,200900,2235544605,4050,4050,4050,4050,0
20250207,200800,2235544605,4050,4050,4050,4050,0
20250207,200700,2235544605,4050,4050,4050,4050,0
20250207,200600,2235544605,4050,4050,4050,4050,0
20250207,200500,2235544605,4050,4050,4050,4050,0
20250207,200400,2235544605,4050,4050,4050,4050,0
20250207,200300,2235544605,4050,4050,4050,4050,0
20250207,200200,2235544605,4050,4050,4050,4050,0
20250207,200100,2235544605,4050,4050,4050,4050,0
20250207,200000,2235544605,4050,4050,4050,4050,0
20250207,195900,2235544605,4050,4050,4050,4050,0
20250207,195800,2235544605,4050,4050,4050,4050,10865
20250207,195700,2235544605,4050,4050,4050,4050,0
20250207,195600,2235544605,4050,4050,4050,4050,0
20250207,195500,2235544605,4050,4050,4050,4050,0
20250207,195400,2235544605,4050,4050,4050,4050,0
20250207,195300,2235544605,4050,4050,4050,4050,0
20250207,195200,2235544605,4050,4050,4050,4050,0
20250207,195100,2235544605,4050,4050,4050,4050,0
20250207,195000,2235544605,4050,4050,4050,4050,0
20250207,194900,2235544605,4050,4050,4050,4050,0
20250207,194800,2235544605,4050,4050,4050,4050,0
20250207,194700,2235544605,4050,4050,4050,4050,0
20250207,194600,2235544605,4050,4050,4050,4050,0
20250207,194500,2235544605,4050,4050,4050,4050,0
20250207,194400,2235544605,4050,4050,4050,4050,0
20250207,194300,2235544605,4050,4050,4050,4050,0
20250207,194200,2235544605,4050,4050,4050,4050,0
20250207,194100,2235544605,4050,4050,4050,4050,0
20250207,194000,2235544605,4050,4050,4050,4050,0
20250207,193900,2235544605,4050,4050,4050,4050,0
20250207,193800,2235544605,4050,4050,4050,4050,0
20250207,193700,2235544605,4050,4050,4050,4050,0
20250207,193600,2235544605,4050,4050,4050,4050,0
20250207,193500,2235544605,4050,4050,4050,4050,0
20250207,193400,2235544605,4050,4050,4050,4050,0
20250207,193300,2235544605,4050,4050,4050,4050,0
20250207,193200,2235544605,4050,4050,4050,4050,0
20250207,193100,2235544605,4050,4050,4050,4050,0
20250207,193000,2235544605,4050,4050,4050,4050,0
20250207,192900,2235544605,4050,4050,4050,4050,0
20250207,192800,2235544605,4050,4050,4050,4050,10865
20250207,192700,2235544605,4050,4050,4050,4050,0
20250207,192600,2235544605,4050,4050,4050,4050,0
20250207,192500,2235544605,4050,4050,4050,4050,0
20250207,192400,2235544605,4050,4050,4050,4050,0
20250207,192300,2235544605,4050,4050,4050,4050,0
20250207,192200,2235544605,4050,4050,4050,4050,0
20250207,192100,2235544605,4050,4050,4050,4050,0
20250207,192000,2235544605,4050,4050,4050,4050,0
20250207,191900,2235544605,4050,4050,4050,4050,0
20250207,191800,2235544605,4050,4050,4050,4050,0
20250207,191700,2235544605,4050,4050,4050,4050,0
20250207,191600,2235544605,4050,4050,4050,4050,0
20250207,191500,2235544605,4050,4050,4050,4050,0
20250207,191400,2235544605,4050,4050,4050,4050,0
20250207,191300,2235544605,4050,4050,4050,4050,0
20250207,191200,2235544605,4050,4050,4050,4050,0
20250207,191100,2235544605,4050,4050,4050,4050,0
20250207,191000,2235544605,4050,4050,4050,4050,0
20250207,190900,2235544605,4050,4050,4050,4050,0
20250207,190800,2235544605,4050,4050,4050,4050,0
20250207,190700,2235544605,4050,4050,4050,4050,0
20250207,190600,2235544605,4050,4050,4050,4050,0
20250207,190500,2235544605,4050,4050,4050,4050,0
20250207,190400,2235544605,4050,4050,4050,4050,0
20250207,190300,2235544605,4050,4050,4050,4050,0
20250207,190200,2235544605,4050,4050,4050,4050,0
20250207,190100,2235544605,4050,4050,4050,4050,0
20250207,190000,2235544605,4050,4050,4050,4050,0
20250207,185900,2235544605,4050,4050,4050,4050,0
20250207,185800,2235544605,4050,4050,4050,4050,10865
20250207,185700,2235544605,4050,4050,4050,4050,0
20250207,185600,2235544605,4050,4050,4050,4050,0
20250207,185500,2235544605,4050,4050,4050,4050,0
20250207,185400,2235544605,4050,4050,4050,4050,0
20250207,185300,2235544605,4050,4050,4050,4050,0
20250207,185200,2235544605,4050,4050,4050,4050,0
20250207,185100,2235544605,4050,4050,4050,4050,0
20250207,185000,2235544605,4050,4050,4050,4050,0
20250207,184900,2235544605,4050,4050,4050,4050,0
20250207,184800,2235544605,4050,4050,4050,4050,0
20250207,184700,2235544605,4050,4050,4050,4050,0
20250207,184600,2235544605,4050,4050,4050,4050,0
20250207,184500,2235544605,4050,4050,4050,4050,0
20250207,184400,2235544605,4050,4050,4050,4050,0
20250207,184300,2235544605,4050,4050,4050,4050,0
20250207,184200,2235544605,4050,4050,4050,4050,0
20250207,184100,2235544605,4050,4050,4050,4050,0
20250207,184000,2235544605,4050,4050,4050,4050,0
20250207,183900,2235544605,4050,4050,4050,4050,0
20250207,183800,2235544605,4050,4050,4050,4050,0
20250207,183700,2235544605,4050,4050,4050,4050,0
20250207,183600,2235544605,4050,4050,4050,4050,0
20250207,183500,2235544605,4050,4050,4050,4050,0
20250207,183400,2235544605,4050,4050,4050,4050,0
20250207,183300,2235544605,4050,4050,4050,4050,0
20250207,183200,2235544605,4050,4050,4050,4050,0
20250207,183100,2235544605,4050,4050,4050,4050,0
20250207,183000,2235544605,4050,4050,4050,4050,0
20250207,182900,2235544605,4050,4050,4050,4050,0
20250207,182800,2235544605,4050,4050,4050,4050,10865
20250207,182700,2235544605,4050,4050,4050,4050,0
20250207,182600,2235544605,4050,4050,4050,4050,0
20250207,182500,2235544605,4050,4050,4050,4050,0
20250207,182400,2235544605,4050,4050,4050,4050,0
20250207,182300,2235544605,4050,4050,4050,4050,0
20250207,182200,2235544605,4050,4050,4050,4050,0
20250207,182100,2235544605,4050,4050,4050,4050,0
20250207,182000,2235544605,4050,4050,4050,4050,0
20250207,181900,2235544605,4050,4050,4050,4050,0
20250207,181800,2235544605,4050,4050,4050,4050,0
20250207,181700,2235544605,4050,4050,4050,4050,0
20250207,181600,2235544605,4050,4050,4050,4050,0
20250207,181500,2235544605,4050,4050,4050,4050,0
20250207,181400,2235544605,4050,4050,4050,4050,0
20250207,181300,2235544605,4050,4050,4050,4050,0
20250207,181200,2235544605,4050,4050,4050,4050,0
20250207,181100,2235544605,4050,4050,4050,4050,0
20250207,181000,2235544605,4050,4050,4050,4050,0
20250207,180900,2235544605,4050,4050,4050,4050,0
20250207,180800,2235544605,4050,4050,4050,4050,0
20250207,180700,2235544605,4050,4050,4050,4050,0
20250207,180600,2235544605,4050,4050,4050,4050,0
20250207,180500,2235544605,4050,4050,4050,4050,0
20250207,180400,2235544605,4050,4050,4050,4050,0
20250207,180300,2235544605,4050,4050,4050,4050,0
20250207,180200,2235544605,4050,4050,4050,4050,0
20250207,180100,2235544605,4050,4050,4050,4050,0
20250207,180000,2235544605,4050,4050,4050,4050,0
20250207,175900,2235544605,4050,4050,4050,4050,0
20250207,175800,2235544605,4050,4050,4050,4050,10865
20250207,175700,2235544605,4050,4050,4050,4050,0
20250207,175600,2235544605,4050,4050,4050,4050,0
20250207,175500,2235544605,4050,4050,4050,4050,0
20250207,175400,2235544605,4050,4050,4050,4050,0
20250207,175300,2235544605,4050,4050,4050,4050,0
20250207,175200,2235544605,4050,4050,4050,4050,0
20250207,175100,2235544605,4050,4050,4050,4050,0
20250207,175000,2235544605,4050,4050,4050,4050,0
20250207,174900,2235544605,4050,4050,4050,4050,0
20250207,174800,2235544605,4050,4050,4050,4050,0
20250207,174700,2235544605,4050,4050,4050,4050,0
20250207,174600,2235544605,4050,4050,4050,4050,0
20250207,174500,2235544605,4050,4050,4050,4050,0
20250207,174400,2235544605,4050,4050,4050,4050,0
20250207,174300,2235544605,4050,4050,4050,4050,0
20250207,174200,2235544605,4050,4050,4050,4050,0
20250207,174100,2235544605,4050,4050,4050,4050,0
20250207,174000,2235544605,4050,4050,4050,4050,0
20250207,173900,2235544605,4050,4050,4050,4050,0
20250207,173800,2235544605,4050,4050,4050,4050,0
20250207,173700,2235544605,4050,4050,4050,4050,0
20250207,173600,2235544605,4050,4050,4050,4050,0
20250207,173500,2235544605,4050,4050,4050,4050,0
20250207,173400,2235544605,4050,4050,4050,4050,0
20250207,173300,2235544605,4050,4050,4050,4050,0
20250207,173200,2235544605,4050,4050,4050,4050,0
20250207,173100,2235544605,4050,4050,4050,4050,0
20250207,173000,2235544605,4050,4050,4050,4050,0
20250207,172900,2235544605,4050,4050,4050,4050,0
20250207,172800,2235544605,4050,4050,4050,4050,10865
20250207,172700,2235544605,4050,4050,4050,4050,0
20250207,172600,2235544605,4050,4050,4050,4050,0
20250207,172500,2235544605,4050,4050,4050,4050,0
20250207,172400,2235544605,4050,4050,4050,4050,0
20250207,172300,2235544605,4050,4050,4050,4050,0
20250207,172200,2235544605,4050,4050,4050,4050,0
20250207,172100,2235544605,4050,4050,4050,4050,0
20250207,172000,2235544605,4050,4050,4050,4050,0
20250207,171900,2235544605,4050,4050,4050,4050,0
20250207,171800,2235544605,4050,4050,4050,4050,0
20250207,171700,2235544605,4050,4050,4050,4050,0
20250207,171600,2235544605,4050,4050,4050,4050,0
20250207,171500,2235544605,4050,4050,4050,4050,0
20250207,171400,2235544605,4050,4050,4050,4050,0
20250207,171300,2235544605,4050,4050,4050,4050,0
20250207,171200,2235544605,4050,4050,4050,4050,0
20250207,171100,2235544605,4050,4050,4050,4050,0
20250207,171000,2235544605,4050,4050,4050,4050,0
20250207,170900,2235544605,4050,4050,4050,4050,0
20250207,170800,2235544605,4050,4050,4050,4050,0
20250207,170700,2235544605,4050,4050,4050,4050,0
20250207,170600,2235544605,4050,4050,4050,4050,0
20250207,170500,2235544605,4050,4050,4050,4050,0
20250207,170400,2235544605,4050,4050,4050,4050,0
20250207,170300,2235544605,4050,4050,4050,4050,0
20250207,170200,2235544605,4050,4050,4050,4050,0
20250207,170100,2235544605,4050,4050,4050,4050,0
20250207,170000,2235544605,4050,4050,4050,4050,0
20250207,165900,2235544605,4050,4050,4050,4050,0
20250207,165800,2235544605,4050,4050,4050,4050,10865
20250207,165700,2235544605,4050,4050,4050,4050,0
20250207,165600,2235544605,4050,4050,4050,4050,0
20250207,165500,2235544605,4050,4050,4050,4050,0
20250207,165400,2235544605,4050,4050,4050,4050,0
20250207,165300,2235544605,4050,4050,4050,4050,0
20250207,165200,2235544605,4050,4050,4050,4050,0
20250207,165100,2235544605,4050,4050,4050,4050,0
20250207,165000,2235544605,4050,4050,4050,4050,0
20250207,164900,2235544605,4050,4050,4050,4050,0
20250207,164800,2235544605,4050,4050,4050,4050,0
20250207,164700,2235544605,4050,4050,4050,4050,0
20250207,164600,2235544605,4050,4050,4050,4050,0
20250207,164500,2235544605,4050,4050,4050,4050,0
20250207,164400,2235544605,4050,4050,4050,4050,0
20250207,164300,2235544605,4050,4050,4050,4050,0
20250207,164200,2235544605,4050,4050,4050,4050,0
20250207,164100,2235544605,4050,4050,4050,4050,0
20250207,164000,2235544605,4050,4050,4050,4050,0
20250207,163900,2235544605,4050,4050,4050,4050,0
20250207,163800,2235544605,4050,4050,4050,4050,0
20250207,163700,2235544605,4050,4050,4050,4050,0
20250207,163600,2235544605,4050,4050,4050,4050,0
20250207,163500,2235544605,4050,4050,4050,4050,0
20250207,163400,2235544605,4050,4050,4050,4050,0
20250207,163300,2235544605,4050,4050,4050,4050,0
20250207,163200,2235544605,4050,4050,4050,4050,0
20250207,163100,2235544605,4050,4050,4050,4050,0
20250207,163000,2235544605,4050,4050,4050,4050,0
20250207,162900,2235544605,4050,4050,4050,4050,0
20250207,162800,2235544605,4050,4050,4050,4050,10865
20250207,162700,2235544605,4050,4050,4050,4050,0
20250207,162600,2235544605,4050,4050,4050,4050,0
20250207,162500,2235544605,4050,4050,4050,4050,0
20250207,162400,2235544605,4050,4050,4050,4050,0
20250207,162300,2235544605,4050,4050,4050,4050,0
20250207,162200,2235544605,4050,4050,4050,4050,0
20250207,162100,2235544605,4050,4050,4050,4050,0
20250207,162000,2235544605,4050,4050,4050,4050,0
20250207,161900,2235544605,4050,4050,4050,4050,0
20250207,161800,2235544605,4050,4050,4050,4050,0
20250207,161700,2235544605,4050,4050,4050,4050,0
20250207,161600,2235544605,4050,4050,4050,4050,0
20250207,161500,2235544605,4050,4050,4050,4050,0
20250207,161400,2235544605,4050,4050,4050,4050,0
20250207,161300,2235544605,4050,4050,4050,4050,0
20250207,161200,2235544605,4050,4050,4050,4050,0
20250207,161100,2235544605,4050,4050,4050,4050,0
20250207,161000,2235544605,4050,4050,4050,4050,0
20250207,160900,2235544605,4050,4050,4050,4050,0
20250207,160800,2235544605,4050,4050,4050,4050,0
20250207,160700,2235544605,4050,4050,4050,4050,0
20250207,160600,2235544605,4050,4050,4050,4050,0
20250207,160500,2235544605,4050,4050,4050,4050,0
20250207,160400,2235544605,4050,4050,4050,4050,0
20250207,160300,2235544605,4050,4050,4050,4050,0
20250207,160200,2235544605,4050,4050,4050,4050,0
20250207,160100,2235544605,4050,4050,4050,4050,0
20250207,160000,2235544605,4050,4050,4050,4050,0
20250207,155900,2235544605,4050,4050,4050,4050,0
20250207,155800,2235544605,4050,4050,4050,4050,10865
20250207,155700,2235544605,4050,4050,4050,4050,0
20250207,155600,2235544605,4050,4050,4050,4050,0
20250207,155500,2235544605,4050,4050,4050,4050,0
20250207,155400,2235544605,4050,4050,4050,4050,0
20250207,155300,2235544605,4050,4050,4050,4050,0
20250207,155200,2235544605,4050,4050,4050,4050,0
20250207,155100,2235544605,4050,4050,4050,4050,0
20250207,155000,2235544605,4050,4050,4050,4050,0
20250207,154900,2235544605,4050,4050,4050,4050,0
20250207,154800,2235544605,4050,4050,4050,4050,0
20250207,154700,2235544605,4050,4050,4050,4050,0
20250207,154600,2235544605,4050,4050,4050,4050,0
20250207,154500,2235544605,4050,4050,4050,4050,0
20250207,154400,2235544605,4050,4050,4050,4050,0
20250207,154300,2235544605,4050,4050,4050,4050,0
20250207,154200,2235544605,4050,4050,4050,4050,0
20250207,154100,2235544605,4050,4050,4050,4050,0
20250207,154000,2235544605,4050,4050,4050,4050,0
20250207,153900,2235544605,4050,4050,4050,4050,0
20250207,153800,2235544605,4050,4050,4050,4050,0
20250207,153700,2235544605,4050,4050,4050,4050,0
20250207,153600,2235544605,4050,4050,4050,4050,0
20250207,153500,2235544605,4050,4050,4050,4050,0
20250207,153400,2235544605,4050,4050,4050,4050,0
20250207,153300,2235544605,4050,4050,4050,4050,0
20250207,153200,2235544605,4050,4050,4050,4050,0
20250207,153100,2235544605,4050,4050,4050,4050,0
20250207,153000,2235544605,4050,4050,4050,4050,10865
20250207,152900,2191541355,4065,4065,4065,4065,0
20250207,152800,2191541355,4065,4065,4065,4065,0
20250207,152700,2191541355,4065,4065,4065,4065,0
20250207,152600,2191541355,4065,4065,4065,4065,0
20250207,152500,2191541355,4065,4065,4065,4065,0
20250207,152400,2191541355,4065,4065,4065,4065,0
20250207,152300,2191541355,4065,4065,4065,4065,0
20250207,152200,2191541355,4065,4065,4065,4065,0
20250207,152100,2191541355,4065,4065,4065,4065,0
20250207,152000,2191541355,4065,4065,4065,4065,0
20250207,151900,2191541355,4065,4045,4065,4045,4333
20250207,151800,2173970675,4050,4055,4055,4040,7632
20250207,151700,2143075900,4055,4060,4060,4050,3122
20250207,151600,2130424225,4060,4065,4065,4060,24
20250207,151500,2130326735,4065,4060,4065,4050,5351
20250207,151400,2108619615,4065,4065,4070,4060,1554
20250207,151300,2102306550,4065,4070,4070,4065,138
20250207,151200,2101745390,4070,4070,4075,4070,1294
20250207,151100,2096478755,4070,4060,4070,4060,1115
20250207,151000,2091944130,4060,4060,4065,4060,579
20250207,150900,2089593360,4060,4065,4065,4060,342
20250207,150800,2088204130,4060,4060,4065,4060,989
20250207,150700,2084188755,4060,4070,4070,4060,861
20250207,150600,2080689455,4070,4065,4070,4060,2865
20250207,150500,2069045665,4070,4065,4070,4060,651
20250207,150400,2066401235,4070,4065,4070,4065,232
20250207,150300,2065458135,4070,4070,4070,4065,418
20250207,150200,2063758760,4065,4060,4075,4060,1446
20250207,150100,2057882370,4060,4080,4080,4055,17050
20250207,150000,1988530470,4085,4080,4085,4080,1313
20250207,145900,1983172675,4085,4085,4085,4085,3
20250207,145800,1983160420,4085,4080,4085,4080,991
20250207,145700,1979112800,4075,4080,4080,4075,279
20250207,145600,1977975840,4085,4080,4085,4080,1030
20250207,145500,1973770845,4080,4080,4080,4080,5
20250207,145400,1973750445,4080,4075,4080,4075,703
20250207,145300,1970885660,4080,4075,4080,4070,1018
20250207,145200,1966738565,4080,4075,4080,4075,322
20250207,145100,1965426385,4075,4070,4075,4070,1110
20250207,145000,1960903680,4070,4075,4075,4070,1348
20250207,144900,1955413205,4075,4075,4075,4075,400
20250207,144800,1953783205,4075,4080,4080,4075,816
20250207,144700,1950457755,4075,4075,4075,4070,1023
20250207,144600,1946289190,4075,4080,4080,4075,113
20250207,144500,1945828690,4080,4080,4080,4080,126
20250207,144400,1945314610,4075,4080,4080,4075,506
20250207,144300,1943250275,4075,4075,4075,4070,999
20250207,144200,1939179590,4075,4075,4075,4075,444
20250207,144100,1937370290,4075,4075,4075,4075,50
20250207,144000,1937166540,4070,4075,4075,4070,491
20250207,143900,1935165795,4075,4070,4075,4070,793
20250207,143800,1931935505,4070,4060,4070,4055,4729
20250207,143700,1912719725,4060,4065,4065,4055,3736
20250207,143600,1897552190,4070,4065,4070,4065,172
20250207,143500,1896852510,4070,4070,4070,4070,50
20250207,143400,1896649010,4070,4070,4070,4070,8
20250207,143300,1896616450,4075,4075,4075,4075,1
20250207,143200,1896612375,4075,4055,4075,4055,68
20250207,143100,1896336580,4055,4060,4060,4055,79
20250207,143000,1896016195,4060,4060,4060,4060,286
20250207,142900,1894855035,4060,4060,4060,4060,300
20250207,142800,1893637035,4060,4055,4075,4055,131
20250207,142700,1893105190,4060,4070,4070,4060,574
20250207,142600,1890774730,4070,4070,4070,4070,250
20250207,142500,1889757230,4055,4055,4055,4055,300
20250207,142400,1888540730,4070,4060,4070,4055,741
20250207,142300,1885530830,4060,4060,4060,4055,751
20250207,142200,1882482765,4070,4070,4070,4070,0
20250207,142100,1882482765,4070,4065,4070,4060,493
20250207,142000,1880480850,4070,4060,4070,4060,117
20250207,141900,1880005495,4065,4065,4065,4065,2
20250207,141800,1879997365,4060,4070,4070,4060,550
20250207,141700,1877764325,4060,4060,4060,4060,253
20250207,141600,1876737145,4060,4065,4065,4060,787
20250207,141500,1873540970,4070,4070,4070,4070,194
20250207,141400,1872751390,4070,4065,4070,4055,750
20250207,141300,1869705850,4060,4065,4065,4060,679
20250207,141200,1866948550,4065,4065,4065,4065,193
20250207,141100,1866164005,4065,4065,4065,4065,71
20250207,141000,1865875390,4065,4065,4065,4065,0
20250207,140900,1865875390,4065,4060,4065,4060,394
20250207,140800,1864274130,4055,4060,4060,4055,1426
20250207,140700,1858485965,4065,4065,4065,4065,368
20250207,140600,1856990045,4065,4050,4065,4050,2840
20250207,140500,1845477175,4050,4055,4055,4050,3955
20250207,140400,1829446000,4055,4060,4060,4055,2860
20250207,140300,1817835750,4060,4070,4070,4060,3274
20250207,140200,1804538930,4065,4080,4080,4065,2033
20250207,140100,1796274110,4090,4090,4090,4090,0
20250207,140000,1796274110,4090,4080,4090,4065,2603
20250207,135900,1785680020,4070,4080,4080,4070,1871
20250207,135800,1778055520,4090,4095,4095,4090,2
20250207,135700,1778047335,4100,4100,4100,4100,191
20250207,135600,1777264235,4100,4100,4100,4100,94
20250207,135500,1776878835,4100,4080,4100,4075,814
20250207,135400,1773560175,4080,4085,4085,4080,451
20250207,135300,1771720090,4085,4085,4085,4085,450
20250207,135200,1769881840,4085,4090,4090,4085,2890
20250207,135100,1758076010,4090,4100,4100,4090,1111
20250207,135000,1753531350,4100,4110,4110,4100,278
20250207,134900,1752391420,4110,4110,4110,4110,0
20250207,134800,1752391420,4110,4110,4110,4110,0
20250207,134700,1752391420,4110,4090,4110,4090,504
20250207,134600,1750330040,4095,4095,4095,4090,269
20250207,134500,1749228780,4090,4095,4095,4090,885
20250207,134400,1745608700,4100,4095,4100,4090,815
20250207,134300,1742271080,4100,4100,4100,4095,1722
20250207,134200,1735215140,4100,4100,4100,4100,0
20250207,134100,1735215140,4100,4100,4100,4100,71
20250207,134000,1734924040,4100,4100,4100,4100,995
20250207,133900,1730844540,4100,4105,4110,4100,142
20250207,133800,1730261595,4110,4110,4110,4110,0
20250207,133700,1730261595,4110,4110,4110,4110,5
20250207,133600,1730241045,4115,4110,4115,4110,93
20250207,133500,1729858800,4125,4125,4125,4125,1
20250207,133400,1729854675,4125,4100,4125,4100,4504
20250207,133300,1711327010,4090,4090,4090,4090,0
20250207,133200,1711327010,4090,4110,4110,4090,6981
20250207,133100,1682740995,4115,4115,4115,4110,2959
20250207,133000,1670577005,4120,4125,4125,4120,73
20250207,132900,1670276170,4120,4110,4120,4110,760
20250207,132800,1667150685,4110,4105,4110,4105,841
20250207,132700,1663697040,4105,4105,4105,4105,0
20250207,132600,1663697040,4105,4100,4105,4095,857
20250207,132500,1660186190,4105,4105,4105,4105,0
20250207,132400,1660186190,4105,4100,4105,4100,790
20250207,132300,1656947045,4100,4100,4100,4100,239
20250207,132200,1655967145,4105,4100,4105,4090,1280
20250207,132100,1650729055,4105,4105,4105,4105,56
20250207,132000,1650499175,4105,4095,4105,4095,82
20250207,131900,1650163315,4095,4095,4095,4095,2
20250207,131800,1650155125,4110,4110,4110,4110,2
20250207,131700,1650146905,4110,4095,4110,4090,1256
20250207,131600,1645006035,4110,4110,4110,4110,10
20250207,131500,1644964935,4095,4095,4100,4095,285
20250207,131400,1643797850,4110,4110,4110,4110,0
20250207,131300,1643797850,4110,4090,4110,4090,634
20250207,131200,1641199405,4090,4095,4095,4090,889
20250207,131100,1637563305,4105,4105,4105,4105,0
20250207,131000,1637563305,4105,4100,4105,4095,9
20250207,130900,1637526400,4105,4105,4105,4105,0
20250207,130800,1637526400,4105,4090,4105,4090,2
20250207,130700,1637518205,4090,4090,4090,4090,1
20250207,130600,1637514115,4105,4100,4105,4090,358
20250207,130500,1636049855,4105,4105,4105,4105,74
20250207,130400,1635746085,4105,4105,4105,4090,827
20250207,130300,1632363595,4095,4100,4100,4090,740
20250207,130200,1629332805,4110,4115,4115,4090,265
20250207,130100,1628248840,4095,4095,4095,4095,406
20250207,130000,1626586270,4115,4115,4115,4115,20
20250207,125900,1626503970,4115,4100,4115,4095,507
20250207,125800,1624427760,4115,4115,4115,4115,30
20250207,125700,1624304310,4115,4110,4115,4095,288
20250207,125600,1623122810,4090,4100,4115,4090,2667
20250207,125500,1612208665,4090,4115,4120,4090,5050
20250207,125400,1591500000,4120,4120,4120,4120,34
20250207,125300,1591359920,4115,4115,4115,4115,14
20250207,125200,1591302310,4115,4115,4115,4115,20
20250207,125100,1591220010,4120,4110,4120,4110,36
20250207,125000,1591071900,4125,4120,4125,4110,1122
20250207,124900,1586458800,4125,4105,4125,4105,1719
20250207,124800,1579377990,4120,4105,4120,4105,20
20250207,124700,1579295875,4105,4110,4110,4105,546
20250207,124600,1577052630,4120,4120,4120,4110,145
20250207,124500,1576455940,4125,4120,4125,4120,174
20250207,124400,1575738970,4120,4120,4120,4120,0
20250207,124300,1575738970,4120,4120,4120,4120,176
20250207,124200,1575013850,4120,4105,4120,4105,2
20250207,124100,1575005625,4105,4115,4115,4105,1340
20250207,124000,1569501560,4120,4120,4120,4120,0
20250207,123900,1569501560,4120,4120,4125,4120,78
20250207,123800,1569180130,4120,4120,4120,4120,0
20250207,123700,1569180130,4120,4120,4120,4120,51
20250207,123600,1568970010,4125,4105,4125,4105,205
20250207,123500,1568124640,4105,4105,4105,4105,261
20250207,123400,1567053235,4105,4105,4105,4105,0
20250207,123300,1567053235,4105,4105,4105,4105,1
20250207,123200,1567049130,4120,4105,4120,4105,120
20250207,123100,1566555735,4105,4105,4105,4105,8
20250207,123000,1566522895,4105,4105,4105,4105,110
20250207,122900,1566071345,4105,4105,4110,4105,268
20250207,122800,1564970930,4120,4115,4120,4100,338
20250207,122700,1563580790,4100,4120,4120,4100,65
20250207,122600,1563314190,4100,4100,4100,4100,13
20250207,122500,1563260890,4100,4100,4100,4100,149
20250207,122400,1562649990,4100,4120,4125,4100,344
20250207,122300,1561232270,4125,4110,4125,4110,1273
20250207,122200,1555995200,4115,4100,4115,4100,230
20250207,122100,1555051900,4100,4110,4115,4100,3002
20250207,122000,1542738525,4110,4110,4110,4110,1
20250207,121900,1542734415,4105,4110,4110,4105,149
20250207,121800,1542122670,4125,4125,4125,4125,0
20250207,121700,1542122670,4125,4125,4125,4125,0
20250207,121600,1542122670,4125,4125,4125,4125,2
20250207,121500,1542114420,4125,4105,4125,4105,2
20250207,121400,1542106190,4105,4110,4110,4105,500
20250207,121300,1540053010,4125,4125,4125,4105,427
20250207,121200,1538291655,4125,4120,4125,4120,28
20250207,121100,1538176270,4120,4120,4120,4120,2
20250207,121000,1538168030,4120,4105,4125,4105,271
20250207,120900,1537055510,4105,4110,4110,4105,1000
20250207,120800,1532950200,4120,4125,4125,4120,110
20250207,120700,1532496950,4125,4100,4125,4100,126
20250207,120600,1531980300,4120,4100,4120,4100,340
20250207,120500,1530586280,4100,4110,4130,4100,5234
20250207,120400,1509105115,4110,4110,4110,4110,10
20250207,120300,1509064015,4130,4110,4130,4110,93
20250207,120200,1508681685,4110,4105,4110,4105,64
20250207,120100,1508418810,4110,4115,4120,4110,4638
20250207,120000,1489339065,4120,4135,4135,4120,21
20250207,115900,1489252530,4115,4120,4125,4115,3025
20250207,115800,1476797110,4130,4130,4130,4130,25
20250207,115700,1476693860,4140,4140,4140,4140,10
20250207,115600,1476652460,4140,4140,4140,4140,65
20250207,115500,1476383360,4140,4140,4140,4140,50
20250207,115400,1476176360,4145,4145,4145,4145,0
20250207,115300,1476176360,4145,4145,4145,4145,71
20250207,115200,1475882065,4140,4140,4140,4140,2
20250207,115100,1475873785,4140,4140,4140,4140,356
20250207,115000,1474399945,4140,4140,4140,4115,2067
20250207,114900,1465857935,4140,4140,4140,4140,0
20250207,114800,1465857935,4140,4140,4140,4140,100
20250207,114700,1465443935,4140,4140,4140,4140,105
20250207,114600,1465009235,4120,4135,4140,4120,496
20250207,114500,1462965315,4115,4135,4135,4115,2544
20250207,114400,1452480235,4135,4135,4135,4135,3
20250207,114300,1452467830,4140,4140,4140,4140,30
20250207,114200,1452343630,4145,4145,4145,4145,464
20250207,114100,1450420350,4145,4140,4145,4140,389
20250207,114000,1448809005,4140,4140,4140,4140,4
20250207,113900,1448792445,4140,4140,4140,4140,2
20250207,113800,1448784165,4120,4120,4140,4120,1257
20250207,113700,1443605305,4125,4140,4140,4125,355
20250207,113600,1442140855,4125,4125,4125,4125,53
20250207,113500,1441922230,4140,4140,4140,4140,6
20250207,113400,1441897390,4140,4140,4140,4125,518
20250207,113300,1439760460,4140,4140,4140,4140,323
20250207,113200,1438423240,4140,4125,4140,4120,4301
20250207,113100,1420698105,4125,4130,4130,4125,561
20250207,113000,1418383730,4130,4140,4140,4130,720
20250207,112900,1415410080,4130,4150,4150,4130,24
20250207,112800,1415310610,4140,4145,4145,4140,1283
20250207,112700,1409998970,4150,4150,4150,4150,141
20250207,112600,1409413820,4150,4150,4150,4145,371
20250207,112500,1407874175,4150,4145,4150,4145,2397
20250207,112400,1397926630,4150,4135,4150,4130,1843
20250207,112300,1390298775,4135,4130,4135,4130,839
20250207,112200,1386832110,4130,4120,4130,4120,5
20250207,112100,1386811470,4140,4140,4140,4140,0
20250207,112000,1386811470,4140,4120,4140,4120,51
20250207,111900,1386600430,4125,4150,4150,4110,3933
20250207,111800,1370394625,4155,4115,4155,4115,3397
20250207,111700,1356412815,4120,4145,4150,4120,3578
20250207,111600,1341626115,4145,4160,4160,4140,1621
20250207,111500,1334903860,4155,4165,4170,4155,2829
20250207,111400,1323139165,4175,4170,4195,4165,1018
20250207,111300,1318888945,4180,4160,4200,4160,12638
20250207,111200,1266049230,4165,4160,4165,4160,1797
20250207,111100,1258570670,4160,4160,4160,4160,650
20250207,111000,1255866670,4160,4165,4165,4160,142
20250207,110900,1255275920,4165,4160,4165,4155,483
20250207,110800,1253267475,4165,4160,4165,4160,1213
20250207,110700,1248218875,4165,4165,4165,4165,1
20250207,110600,1248214710,4170,4170,4170,4170,304
20250207,110500,1246947030,4170,4165,4170,4160,498
20250207,110400,1244874235,4165,4165,4165,4150,2084
20250207,110300,1236213395,4165,4165,4165,4165,1500
20250207,110200,1229965895,4165,4170,4170,4165,2262
20250207,110100,1220538470,4170,4165,4170,4165,1618
20250207,110000,1213793275,4170,4155,4170,4155,3217
20250207,105900,1200401570,4155,4150,4155,4145,25
20250207,105800,1200297835,4145,4150,4155,4145,849
20250207,105700,1196774805,4150,4160,4160,4150,431
20250207,105600,1194985700,4160,4160,4165,4160,166
20250207,105500,1194295085,4160,4160,4165,4160,1508
20250207,105400,1188018755,4170,4160,4170,4160,1030
20250207,105300,1183724225,4160,4180,4180,4160,729
20250207,105200,1180688745,4170,4170,4185,4150,4035
20250207,105100,1163876055,4170,4150,4170,4150,1468
20250207,105000,1157767540,4150,4160,4160,4150,427
20250207,104900,1155991620,4160,4160,4160,4155,956
20250207,104800,1152019420,4160,4140,4160,4140,289
20250207,104700,1150822920,4140,4160,4170,4140,2094
20250207,104600,1142120400,4160,4160,4165,4150,490
20250207,104500,1140083000,4160,4165,4175,4150,1564
20250207,104400,1133562340,4150,4140,4150,4140,7184
20250207,104300,1103803680,4170,4165,4175,4140,4704
20250207,104200,1084230365,4165,4145,4170,4140,4872
20250207,104100,1063995170,4145,4155,4160,4145,3695
20250207,104000,1048665275,4160,4150,4160,4150,7157
20250207,103900,1018958075,4155,4165,4165,4155,1015
20250207,103800,1014738820,4165,4170,4170,4155,3002
20250207,103700,1002233495,4170,4140,4170,4130,5515
20250207,103600,979376420,4135,4130,4140,4130,541
20250207,103500,977139200,4130,4125,4140,4125,3205
20250207,103400,963898620,4110,4100,4110,4100,1071
20250207,103300,959505730,4085,4085,4085,4085,25
20250207,103200,959403605,4085,4085,4085,4075,1788
20250207,103100,952100320,4085,4080,4085,4080,133
20250207,103000,951557515,4080,4085,4100,4080,302
20250207,102900,950325330,4075,4100,4100,4075,1212
20250207,102800,945381980,4100,4085,4100,4080,2339
20250207,102700,935829630,4110,4095,4110,4085,4721
20250207,102600,916516050,4095,4095,4100,4095,303
20250207,102500,915274140,4100,4105,4115,4100,1306
20250207,102400,909916535,4110,4110,4115,4100,3205
20250207,102300,896759785,4115,4115,4115,4110,289
20250207,102200,895571820,4115,4115,4125,4110,379
20250207,102100,894012195,4115,4115,4125,4115,747
20250207,102000,890937920,4115,4115,4115,4110,23
20250207,101900,890843380,4120,4120,4120,4110,225
20250207,101800,889918500,4120,4120,4125,4110,618
20250207,101700,887373115,4125,4105,4125,4105,1717
20250207,101600,880322985,4110,4125,4125,4110,2373
20250207,101500,870549315,4125,4130,4130,4120,185
20250207,101400,869786265,4130,4110,4135,4110,875
20250207,101300,866174010,4110,4105,4125,4105,904
20250207,101200,862463025,4125,4125,4135,4100,1593
20250207,101100,855909915,4135,4145,4150,4120,47
20250207,101000,855715100,4145,4145,4150,4130,2007
20250207,100900,847404750,4150,4125,4150,4120,3437
20250207,100800,833204520,4125,4110,4130,4105,4103
20250207,100700,816340015,4130,4115,4130,4115,255
20250207,100600,815289745,4130,4125,4140,4105,2345
20250207,100500,805607070,4130,4120,4130,4110,609
20250207,100400,803095825,4130,4125,4130,4100,130
20250207,100300,802562010,4130,4095,4135,4090,819
20250207,100200,799187390,4090,4095,4125,4090,881
20250207,100100,795579890,4095,4100,4110,4095,2371
20250207,100000,785869285,4095,4125,4125,4095,4234
20250207,095900,768508655,4125,4120,4125,4105,1041
20250207,095800,764231220,4120,4125,4125,4115,1798
20250207,095700,756821750,4130,4140,4145,4125,975
20250207,095600,752794140,4145,4135,4150,4130,1456
20250207,095500,746775260,4135,4135,4150,4135,127
20250207,095400,746249705,4155,4155,4165,4135,3929
20250207,095300,729962945,4160,4145,4160,4135,2935
20250207,095200,717791000,4145,4145,4155,4140,4738
20250207,095100,698159885,4150,4175,4180,4145,5874
20250207,095000,673736660,4175,4150,4195,4145,5531
20250207,094900,650672440,4135,4195,4200,4095,25813
20250207,094800,543670215,4205,4125,4235,4115,32839
20250207,094700,406424875,4125,4095,4130,4080,8055
20250207,094600,373310005,4105,4080,4105,4080,1114
20250207,094500,368752440,4075,4060,4075,4060,324
20250207,094400,367433205,4055,4050,4055,4050,184
20250207,094300,366687185,4050,4055,4055,4050,65
20250207,094200,366423920,4055,4055,4055,4050,1656
20250207,094100,359714125,4055,4055,4055,4055,492
20250207,094000,357719065,4060,4060,4060,4060,3000
20250207,093900,345539065,4070,4070,4075,4070,3
20250207,093800,345526850,4070,4065,4070,4065,92
20250207,093700,345152585,4065,4055,4070,4050,484
20250207,093600,343191440,4050,4075,4080,4050,4006
20250207,093500,326912870,4080,4085,4085,4080,144
20250207,093400,326324945,4085,4085,4085,4085,20
20250207,093300,326243245,4090,4090,4090,4080,6
20250207,093200,326218725,4095,4095,4100,4095,619
20250207,093100,323682690,4100,4065,4115,4065,2980
20250207,093000,311485515,4095,4075,4095,4060,3644
20250207,092900,296612770,4075,4085,4085,4075,502
20250207,092800,294562120,4085,4075,4090,4070,227
20250207,092700,293638115,4075,4075,4090,4075,536
20250207,092600,291450900,4085,4080,4085,4080,2179
20250207,092500,282554110,4080,4090,4090,4075,244
20250207,092400,281557585,4090,4085,4090,4075,1563
20250207,092300,275175380,4090,4090,4095,4080,370
20250207,092200,273662965,4095,4075,4100,4075,1963
20250207,092100,265643730,4060,4055,4075,4055,794
20250207,092000,262419675,4055,4060,4070,4050,1809
20250207,091900,255081090,4060,4075,4075,4060,3181
20250207,091800,242148130,4075,4080,4080,4070,859
20250207,091700,238646215,4085,4085,4100,4080,3156
20250207,091600,225740735,4100,4080,4100,4080,10912
20250207,091500,181127795,4085,4070,4085,4065,1969
20250207,091400,173091555,4065,4060,4075,4060,269
20250207,091300,171996885,4070,4060,4080,4060,617
20250207,091200,169484470,4060,4060,4090,4055,3600
20250207,091100,154840150,4060,4065,4065,4050,811
20250207,091000,151550850,4065,4055,4065,4045,3663
20250207,090900,136707395,4055,4060,4060,4040,39
20250207,090800,136549270,4060,4045,4060,4035,2390
20250207,090700,126888245,4060,4040,4065,4035,1059
20250207,090600,122606380,4040,4070,4070,4040,4019
20250207,090500,106321145,4070,4085,4085,4070,1457
20250207,090400,100386720,4080,4070,4090,4065,5279
20250207,090300,78855145,4075,4060,4080,4060,3911
20250207,090200,62950815,4070,4055,4070,4055,2796
20250207,090100,51583670,4060,4075,4080,4045,4624
20250207,090000,32841505,4075,4045,4075,4045,8118