stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,183400,8406645409,1006,1006,1006,1006,80040
20250210,183300,8406645409,1006,1006,1006,1006,0
20250210,183200,8406645409,1006,1006,1006,1006,0
20250210,183100,8406645409,1006,1006,1006,1006,0
20250210,183000,8406645409,1006,1006,1006,1006,0
20250210,182900,8406645409,1006,1006,1006,1006,0
20250210,182800,8406645409,1006,1006,1006,1006,0
20250210,182700,8406645409,1006,1006,1006,1006,0
20250210,182600,8406645409,1006,1006,1006,1006,0
20250210,182500,8406645409,1006,1006,1006,1006,0
20250210,182400,8406645409,1006,1006,1006,1006,0
20250210,182300,8406645409,1006,1006,1006,1006,0
20250210,182200,8406645409,1006,1006,1006,1006,0
20250210,182100,8406645409,1006,1006,1006,1006,0
20250210,182000,8406645409,1006,1006,1006,1006,0
20250210,181900,8406645409,1006,1006,1006,1006,0
20250210,181800,8406645409,1006,1006,1006,1006,0
20250210,181700,8406645409,1006,1006,1006,1006,0
20250210,181600,8406645409,1006,1006,1006,1006,0
20250210,181500,8406645409,1006,1006,1006,1006,0
20250210,181400,8406645409,1006,1006,1006,1006,0
20250210,181300,8406645409,1006,1006,1006,1006,0
20250210,181200,8406645409,1006,1006,1006,1006,0
20250210,181100,8406645409,1006,1006,1006,1006,0
20250210,181000,8406645409,1006,1006,1006,1006,0
20250210,180900,8406645409,1006,1006,1006,1006,0
20250210,180800,8406645409,1006,1006,1006,1006,0
20250210,180700,8406645409,1006,1006,1006,1006,0
20250210,180600,8406645409,1006,1006,1006,1006,0
20250210,180500,8406645409,1006,1006,1006,1006,0
20250210,180400,8406645409,1006,1006,1006,1006,80040
20250210,180300,8406645409,1006,1006,1006,1006,0
20250210,180200,8406645409,1006,1006,1006,1006,0
20250210,180100,8406645409,1006,1006,1006,1006,0
20250210,180000,8406645409,1006,1006,1006,1006,0
20250210,175900,8406645409,1006,1006,1006,1006,0
20250210,175800,8406645409,1006,1006,1006,1006,0
20250210,175700,8406645409,1006,1006,1006,1006,0
20250210,175600,8406645409,1006,1006,1006,1006,0
20250210,175500,8406645409,1006,1006,1006,1006,0
20250210,175400,8406645409,1006,1006,1006,1006,0
20250210,175300,8406645409,1006,1006,1006,1006,0
20250210,175200,8406645409,1006,1006,1006,1006,0
20250210,175100,8406645409,1006,1006,1006,1006,0
20250210,175000,8406645409,1006,1006,1006,1006,0
20250210,174900,8406645409,1006,1006,1006,1006,0
20250210,174800,8406645409,1006,1006,1006,1006,0
20250210,174700,8406645409,1006,1006,1006,1006,0
20250210,174600,8406645409,1006,1006,1006,1006,0
20250210,174500,8406645409,1006,1006,1006,1006,0
20250210,174400,8406645409,1006,1006,1006,1006,0
20250210,174300,8406645409,1006,1006,1006,1006,0
20250210,174200,8406645409,1006,1006,1006,1006,0
20250210,174100,8406645409,1006,1006,1006,1006,0
20250210,174000,8406645409,1006,1006,1006,1006,0
20250210,173900,8406645409,1006,1006,1006,1006,0
20250210,173800,8406645409,1006,1006,1006,1006,0
20250210,173700,8406645409,1006,1006,1006,1006,0
20250210,173600,8406645409,1006,1006,1006,1006,0
20250210,173500,8406645409,1006,1006,1006,1006,0
20250210,173400,8406645409,1006,1006,1006,1006,80040
20250210,173300,8406645409,1006,1006,1006,1006,0
20250210,173200,8406645409,1006,1006,1006,1006,0
20250210,173100,8406645409,1006,1006,1006,1006,0
20250210,173000,8406645409,1006,1006,1006,1006,0
20250210,172900,8406645409,1006,1006,1006,1006,0
20250210,172800,8406645409,1006,1006,1006,1006,0
20250210,172700,8406645409,1006,1006,1006,1006,0
20250210,172600,8406645409,1006,1006,1006,1006,0
20250210,172500,8406645409,1006,1006,1006,1006,0
20250210,172400,8406645409,1006,1006,1006,1006,0
20250210,172300,8406645409,1006,1006,1006,1006,0
20250210,172200,8406645409,1006,1006,1006,1006,0
20250210,172100,8406645409,1006,1006,1006,1006,0
20250210,172000,8406645409,1006,1006,1006,1006,0
20250210,171900,8406645409,1006,1006,1006,1006,0
20250210,171800,8406645409,1006,1006,1006,1006,0
20250210,171700,8406645409,1006,1006,1006,1006,0
20250210,171600,8406645409,1006,1006,1006,1006,0
20250210,171500,8406645409,1006,1006,1006,1006,0
20250210,171400,8406645409,1006,1006,1006,1006,0
20250210,171300,8406645409,1006,1006,1006,1006,0
20250210,171200,8406645409,1006,1006,1006,1006,0
20250210,171100,8406645409,1006,1006,1006,1006,0
20250210,171000,8406645409,1006,1006,1006,1006,0
20250210,170900,8406645409,1006,1006,1006,1006,0
20250210,170800,8406645409,1006,1006,1006,1006,0
20250210,170700,8406645409,1006,1006,1006,1006,0
20250210,170600,8406645409,1006,1006,1006,1006,0
20250210,170500,8406645409,1006,1006,1006,1006,0
20250210,170400,8406645409,1006,1006,1006,1006,80040
20250210,170300,8406645409,1006,1006,1006,1006,0
20250210,170200,8406645409,1006,1006,1006,1006,0
20250210,170100,8406645409,1006,1006,1006,1006,0
20250210,170000,8406645409,1006,1006,1006,1006,0
20250210,165900,8406645409,1006,1006,1006,1006,0
20250210,165800,8406645409,1006,1006,1006,1006,0
20250210,165700,8406645409,1006,1006,1006,1006,0
20250210,165600,8406645409,1006,1006,1006,1006,0
20250210,165500,8406645409,1006,1006,1006,1006,0
20250210,165400,8406645409,1006,1006,1006,1006,0
20250210,165300,8406645409,1006,1006,1006,1006,0
20250210,165200,8406645409,1006,1006,1006,1006,0
20250210,165100,8406645409,1006,1006,1006,1006,0
20250210,165000,8406645409,1006,1006,1006,1006,0
20250210,164900,8406645409,1006,1006,1006,1006,0
20250210,164800,8406645409,1006,1006,1006,1006,0
20250210,164700,8406645409,1006,1006,1006,1006,0
20250210,164600,8406645409,1006,1006,1006,1006,0
20250210,164500,8406645409,1006,1006,1006,1006,0
20250210,164400,8406645409,1006,1006,1006,1006,0
20250210,164300,8406645409,1006,1006,1006,1006,0
20250210,164200,8406645409,1006,1006,1006,1006,0
20250210,164100,8406645409,1006,1006,1006,1006,0
20250210,164000,8406645409,1006,1006,1006,1006,0
20250210,163900,8406645409,1006,1006,1006,1006,0
20250210,163800,8406645409,1006,1006,1006,1006,0
20250210,163700,8406645409,1006,1006,1006,1006,0
20250210,163600,8406645409,1006,1006,1006,1006,0
20250210,163500,8406645409,1006,1006,1006,1006,0
20250210,163400,8406645409,1006,1006,1006,1006,80040
20250210,163300,8406645409,1006,1006,1006,1006,0
20250210,163200,8406645409,1006,1006,1006,1006,0
20250210,163100,8406645409,1006,1006,1006,1006,0
20250210,163000,8406645409,1006,1006,1006,1006,0
20250210,162900,8406645409,1006,1006,1006,1006,0
20250210,162800,8406645409,1006,1006,1006,1006,0
20250210,162700,8406645409,1006,1006,1006,1006,0
20250210,162600,8406645409,1006,1006,1006,1006,0
20250210,162500,8406645409,1006,1006,1006,1006,0
20250210,162400,8406645409,1006,1006,1006,1006,0
20250210,162300,8406645409,1006,1006,1006,1006,0
20250210,162200,8406645409,1006,1006,1006,1006,0
20250210,162100,8406645409,1006,1006,1006,1006,0
20250210,162000,8406645409,1006,1006,1006,1006,0
20250210,161900,8406645409,1006,1006,1006,1006,0
20250210,161800,8406645409,1006,1006,1006,1006,0
20250210,161700,8406645409,1006,1006,1006,1006,0
20250210,161600,8406645409,1006,1006,1006,1006,0
20250210,161500,8406645409,1006,1006,1006,1006,0
20250210,161400,8406645409,1006,1006,1006,1006,0
20250210,161300,8406645409,1006,1006,1006,1006,0
20250210,161200,8406645409,1006,1006,1006,1006,0
20250210,161100,8406645409,1006,1006,1006,1006,0
20250210,161000,8406645409,1006,1006,1006,1006,0
20250210,160900,8406645409,1006,1006,1006,1006,0
20250210,160800,8406645409,1006,1006,1006,1006,0
20250210,160700,8406645409,1006,1006,1006,1006,0
20250210,160600,8406645409,1006,1006,1006,1006,0
20250210,160500,8406645409,1006,1006,1006,1006,0
20250210,160400,8406645409,1006,1006,1006,1006,80040
20250210,160300,8406645409,1006,1006,1006,1006,0
20250210,160200,8406645409,1006,1006,1006,1006,0
20250210,160100,8406645409,1006,1006,1006,1006,0
20250210,160000,8406645409,1006,1006,1006,1006,0
20250210,155900,8406645409,1006,1006,1006,1006,0
20250210,155800,8406645409,1006,1006,1006,1006,0
20250210,155700,8406645409,1006,1006,1006,1006,0
20250210,155600,8406645409,1006,1006,1006,1006,0
20250210,155500,8406645409,1006,1006,1006,1006,0
20250210,155400,8406645409,1006,1006,1006,1006,0
20250210,155300,8406645409,1006,1006,1006,1006,0
20250210,155200,8406645409,1006,1006,1006,1006,0
20250210,155100,8406645409,1006,1006,1006,1006,0
20250210,155000,8406645409,1006,1006,1006,1006,0
20250210,154900,8406645409,1006,1006,1006,1006,0
20250210,154800,8406645409,1006,1006,1006,1006,0
20250210,154700,8406645409,1006,1006,1006,1006,0
20250210,154600,8406645409,1006,1006,1006,1006,0
20250210,154500,8406645409,1006,1006,1006,1006,0
20250210,154400,8406645409,1006,1006,1006,1006,0
20250210,154300,8406645409,1006,1006,1006,1006,0
20250210,154200,8406645409,1006,1006,1006,1006,0
20250210,154100,8406645409,1006,1006,1006,1006,0
20250210,154000,8406645409,1006,1006,1006,1006,0
20250210,153900,8406645409,1006,1006,1006,1006,0
20250210,153800,8406645409,1006,1006,1006,1006,0
20250210,153700,8406645409,1006,1006,1006,1006,0
20250210,153600,8406645409,1006,1006,1006,1006,0
20250210,153500,8406645409,1006,1006,1006,1006,0
20250210,153400,8406645409,1006,1006,1006,1006,80040
20250210,153300,8406645409,1006,1006,1006,1006,0
20250210,153200,8406645409,1006,1006,1006,1006,0
20250210,153100,8406645409,1006,1006,1006,1006,0
20250210,153000,8406645409,1006,1006,1006,1006,80040
20250210,152900,8326125169,1006,1006,1006,1006,0
20250210,152800,8326125169,1006,1006,1006,1006,0
20250210,152700,8326125169,1006,1006,1006,1006,0
20250210,152600,8326125169,1006,1006,1006,1006,0
20250210,152500,8326125169,1006,1006,1006,1006,0
20250210,152400,8326125169,1006,1006,1006,1006,0
20250210,152300,8326125169,1006,1006,1006,1006,0
20250210,152200,8326125169,1006,1006,1006,1006,0
20250210,152100,8326125169,1006,1006,1006,1006,0
20250210,152000,8326125169,1006,1006,1006,1006,0
20250210,151900,8326125169,1006,1002,1006,1002,52458
20250210,151800,8273443352,1003,1002,1003,1002,10119
20250210,151700,8263297262,1003,1001,1003,1000,20419
20250210,151600,8242833939,1001,1001,1002,1000,24319
20250210,151500,8218488586,1000,1001,1001,1000,6045
20250210,151400,8212443357,1001,999,1001,999,3258
20250210,151300,8209182813,999,1001,1001,999,18648
20250210,151200,8190523084,1001,1001,1001,999,12687
20250210,151100,8177830166,1001,1001,1001,999,12222
20250210,151000,8165608160,1001,1000,1001,999,20513
20250210,150900,8145095305,999,1000,1000,999,20060
20250210,150800,8125042909,1000,1000,1000,999,5888
20250210,150700,8119160711,1000,999,1000,998,12278
20250210,150600,8106898325,998,999,999,998,17477
20250210,150500,8089441369,999,999,1000,998,33923
20250210,150400,8055563868,999,999,1000,999,34030
20250210,150300,8021567814,999,1001,1001,999,149184
20250210,150200,7872390263,1001,1001,1001,1000,17752
20250210,150100,7854632800,1001,1000,1001,1000,5437
20250210,150000,7849195299,1000,1001,1001,1000,12523
20250210,145900,7836664489,1001,1000,1002,1000,7691
20250210,145800,7828963883,1001,1001,1002,1000,9229
20250210,145700,7819720864,1002,1002,1002,1000,29931
20250210,145600,7789773653,1002,1001,1002,1001,1798
20250210,145500,7787973397,1001,1001,1002,1001,11596
20250210,145400,7776361174,1001,1001,1002,1000,11147
20250210,145300,7765198617,1000,1001,1001,1000,41581
20250210,145200,7723591944,1001,1002,1002,1001,3083
20250210,145100,7720505556,1002,1002,1002,1001,12262
20250210,145000,7708219133,1002,1001,1002,1001,14045
20250210,144900,7694153299,1002,1001,1002,1001,57671
20250210,144800,7636424486,1001,1002,1002,1001,3062
20250210,144700,7633359330,1002,1003,1003,1001,13625
20250210,144600,7619709428,1002,1001,1002,1001,5273
20250210,144500,7614428948,1001,1001,1002,1001,864
20250210,144400,7613563501,1002,1002,1002,1001,35745
20250210,144300,7577747959,1002,1002,1003,1001,17669
20250210,144200,7560046383,1002,1002,1002,1001,32536
20250210,144100,7527460311,1002,1002,1003,1001,3286
20250210,144000,7524169932,1001,1002,1002,1001,5082
20250210,143900,7519079925,1003,1002,1003,1001,10345
20250210,143800,7508713758,1003,1002,1003,1002,3472
20250210,143700,7505234809,1002,1002,1002,1001,22798
20250210,143600,7482394543,1002,1001,1002,1001,19010
20250210,143500,7463352861,1002,1001,1002,1001,5467
20250210,143400,7457878841,1002,1003,1003,1002,64369
20250210,143300,7393376427,1003,1003,1004,1003,13180
20250210,143200,7380155980,1003,1004,1004,1003,4755
20250210,143100,7375385525,1004,1004,1004,1003,16043
20250210,143000,7359294129,1004,1005,1005,1004,21447
20250210,142900,7337760152,1004,1005,1005,1004,7351
20250210,142800,7330379211,1004,1005,1005,1004,1481
20250210,142700,7328892161,1005,1006,1006,1004,2775
20250210,142600,7326103316,1006,1005,1006,1005,23972
20250210,142500,7302011433,1005,1005,1006,1005,39374
20250210,142400,7262417816,1005,1005,1006,1005,13264
20250210,142300,7249087444,1005,1006,1006,1005,3841
20250210,142200,7245225398,1006,1006,1006,1005,27444
20250210,142100,7217644154,1005,1005,1006,1005,10758
20250210,142000,7206830247,1006,1006,1006,1006,56
20250210,141900,7206773911,1006,1005,1006,1005,12766
20250210,141800,7193941081,1005,1005,1006,1005,25201
20250210,141700,7168597335,1006,1006,1006,1005,4067
20250210,141600,7164506834,1006,1006,1006,1005,7707
20250210,141500,7156757593,1005,1006,1006,1005,10960
20250210,141400,7145734234,1005,1006,1006,1005,3456
20250210,141300,7142260348,1005,1006,1006,1005,11261
20250210,141200,7130932385,1005,1006,1006,1005,241
20250210,141100,7130690105,1006,1006,1006,1006,3976
20250210,141000,7126690249,1006,1005,1006,1005,26627
20250210,140900,7099930113,1006,1006,1006,1006,1508
20250210,140800,7098413065,1006,1006,1006,1005,1948
20250210,140700,7096455102,1006,1005,1006,1005,11650
20250210,140600,7084746850,1006,1005,1006,1005,3617
20250210,140500,7081108378,1005,1005,1006,1005,2106
20250210,140400,7078991325,1005,1005,1006,1005,2043
20250210,140300,7076938107,1005,1005,1005,1005,114
20250210,140200,7076823537,1005,1007,1007,1005,14409
20250210,140100,7062337887,1006,1006,1007,1006,2695
20250210,140000,7059626716,1006,1006,1007,1006,2215
20250210,135900,7057398373,1007,1007,1007,1007,5479
20250210,135800,7051881020,1007,1007,1007,1006,520
20250210,135700,7051357639,1007,1006,1007,1005,16171
20250210,135600,7035092650,1005,1005,1005,1004,18465
20250210,135500,7016536375,1005,1005,1005,1004,4812
20250210,135400,7011704023,1005,1005,1005,1004,12192
20250210,135300,6999461111,1005,1004,1005,1004,3719
20250210,135200,6995727027,1004,1005,1005,1004,18024
20250210,135100,6977630825,1004,1004,1005,1004,5680
20250210,135000,6971927066,1004,1004,1005,1004,7303
20250210,134900,6964592543,1005,1006,1006,1005,21251
20250210,134800,6943235238,1006,1005,1006,1005,1877
20250210,134700,6941347802,1005,1005,1006,1005,1923
20250210,134600,6939415184,1005,1005,1006,1005,6367
20250210,134500,6933012548,1005,1005,1006,1005,7176
20250210,134400,6925796846,1005,1006,1006,1005,10797
20250210,134300,6914945261,1006,1005,1006,1005,44110
20250210,134200,6870613608,1006,1005,1006,1005,4229
20250210,134100,6866363399,1005,1006,1006,1005,12308
20250210,134000,6853993856,1005,1005,1005,1005,3824
20250210,133900,6850150736,1005,1006,1006,1005,1721
20250210,133800,6848421127,1006,1006,1006,1006,2500
20250210,133700,6845906127,1006,1007,1007,1006,14000
20250210,133600,6831822102,1007,1006,1007,1006,1166
20250210,133500,6830649099,1006,1006,1006,1005,9567
20250210,133400,6821032362,1006,1005,1007,1005,4445
20250210,133300,6816560751,1006,1007,1007,1006,272
20250210,133200,6816287110,1006,1005,1006,1005,3702
20250210,133100,6812566596,1005,1006,1006,1005,15608
20250210,133000,6796870170,1006,1007,1008,1006,10595
20250210,132900,6786198345,1007,1008,1008,1006,22201
20250210,132800,6763838813,1008,1008,1008,1007,16955
20250210,132700,6746748174,1009,1008,1009,1007,4929
20250210,132600,6741783741,1008,1007,1008,1007,1116
20250210,132500,6740659728,1007,1008,1008,1006,3363
20250210,132400,6737276335,1006,1006,1006,1006,2244
20250210,132300,6735018871,1006,1007,1008,1006,9854
20250210,132200,6725098798,1007,1008,1008,1007,3537
20250210,132100,6721536922,1006,1006,1007,1006,11709
20250210,132000,6709757667,1006,1007,1008,1006,496
20250210,131900,6709258487,1007,1007,1008,1006,1665
20250210,131800,6707582583,1007,1007,1007,1007,12891
20250210,131700,6694601346,1007,1008,1008,1007,10209
20250210,131600,6684317810,1007,1008,1008,1007,10775
20250210,131500,6673461375,1009,1008,1009,1007,13331
20250210,131400,6660027872,1008,1008,1009,1008,1119
20250210,131300,6658899811,1008,1008,1009,1008,8425
20250210,131200,6650404572,1009,1008,1009,1008,647
20250210,131100,6649752374,1009,1009,1009,1008,2034
20250210,131000,6647701068,1008,1009,1009,1008,642
20250210,130900,6647053820,1009,1009,1009,1008,2963
20250210,130800,6644067061,1007,1009,1010,1007,2254
20250210,130700,6641793498,1009,1010,1010,1009,5365
20250210,130600,6636376005,1010,1009,1010,1008,3967
20250210,130500,6632372401,1009,1009,1009,1009,1504
20250210,130400,6630854865,1009,1009,1009,1009,501
20250210,130300,6630349356,1008,1008,1008,1007,7549
20250210,130200,6622740964,1008,1007,1008,1007,1513
20250210,130100,6621216563,1007,1008,1008,1007,29
20250210,130000,6621187356,1008,1008,1008,1007,16147
20250210,125900,6604916590,1007,1007,1008,1007,7887
20250210,125800,6596973981,1007,1007,1008,1007,6417
20250210,125700,6590511723,1007,1007,1008,1007,4484
20250210,125600,6585995605,1007,1007,1008,1007,21340
20250210,125500,6564506211,1009,1007,1009,1007,4668
20250210,125400,6559805533,1009,1009,1009,1007,2397
20250210,125300,6557391744,1007,1007,1009,1007,751
20250210,125200,6556634769,1007,1007,1007,1006,4915
20250210,125100,6551687468,1007,1009,1009,1007,2552
20250210,125000,6549116835,1008,1009,1009,1008,3358
20250210,124900,6545728685,1009,1010,1010,1009,3595
20250210,124800,6542098345,1010,1008,1010,1008,32562
20250210,124700,6509228306,1008,1006,1008,1006,1662
20250210,124600,6507554979,1007,1006,1007,1006,6947
20250210,124500,6500561891,1006,1007,1007,1006,5410
20250210,124400,6495117821,1007,1007,1007,1007,2309
20250210,124300,6492792658,1007,1006,1007,1006,13307
20250210,124200,6479405811,1006,1006,1006,1005,10033
20250210,124100,6469322316,1005,1006,1006,1005,7555
20250210,124000,6461724752,1006,1006,1006,1006,4828
20250210,123900,6456867784,1006,1006,1006,1005,17156
20250210,123800,6439615143,1006,1006,1007,1006,27571
20250210,123700,6411878694,1007,1007,1007,1007,7696
20250210,123600,6404128822,1007,1008,1008,1007,4633
20250210,123500,6399463388,1008,1008,1008,1007,2897
20250210,123400,6396546103,1007,1007,1008,1007,2644
20250210,123300,6393882089,1007,1007,1008,1007,9714
20250210,123200,6384100083,1007,1008,1008,1007,9433
20250210,123100,6374600310,1008,1008,1008,1007,1022
20250210,123000,6373570299,1008,1008,1009,1008,11376
20250210,122900,6362103270,1009,1009,1009,1009,2091
20250210,122800,6359993451,1009,1009,1009,1009,116
20250210,122700,6359876407,1009,1008,1009,1008,60
20250210,122600,6359815926,1008,1009,1009,1008,13999
20250210,122500,6345694923,1009,1010,1010,1009,304
20250210,122400,6345388186,1009,1009,1010,1009,199
20250210,122300,6345187391,1009,1007,1009,1007,2081
20250210,122200,6343090040,1007,1009,1009,1007,9889
20250210,122100,6333131592,1010,1010,1010,1009,1518
20250210,122000,6331598922,1010,1011,1011,1010,6880
20250210,121900,6324649245,1011,1011,1011,1010,2066
20250210,121800,6322562271,1010,1011,1011,1010,654
20250210,121700,6321901668,1011,1008,1011,1007,15635
20250210,121600,6306110983,1008,1008,1008,1007,1766
20250210,121500,6304331757,1008,1008,1008,1007,968
20250210,121400,6303356026,1008,1008,1008,1007,10953
20250210,121300,6292320775,1010,1010,1010,1010,274
20250210,121200,6292044035,1010,1010,1010,1009,5473
20250210,121100,6286517587,1010,1011,1011,1010,870
20250210,121000,6285638305,1011,1010,1011,1010,3017
20250210,120900,6282588629,1010,1009,1010,1009,19326
20250210,120800,6263070748,1009,1008,1010,1008,8825
20250210,120700,6254160540,1009,1009,1009,1008,3641
20250210,120600,6250488582,1009,1008,1009,1008,1673
20250210,120500,6248802025,1008,1009,1009,1008,933
20250210,120400,6247861493,1009,1008,1009,1008,444
20250210,120300,6247413716,1008,1009,1009,1007,11523
20250210,120200,6235806195,1009,1008,1009,1008,15884
20250210,120100,6219795115,1007,1007,1007,1007,2083
20250210,120000,6217697534,1007,1007,1007,1006,11366
20250210,115900,6206253384,1006,1006,1007,1006,8110
20250210,115800,6198090866,1006,1006,1006,1006,5551
20250210,115700,6192506560,1007,1006,1007,1006,106
20250210,115600,6192399843,1006,1007,1007,1006,14103
20250210,115500,6178203021,1007,1008,1008,1007,49
20250210,115400,6178153669,1008,1007,1008,1007,6856
20250210,115300,6171249388,1008,1007,1008,1007,657
20250210,115200,6170587217,1008,1007,1009,1007,848
20250210,115100,6169733242,1009,1009,1009,1007,1253
20250210,115000,6168471243,1009,1009,1010,1009,982
20250210,114900,6167480402,1009,1010,1010,1009,863
20250210,114800,6166609231,1010,1010,1011,1006,11686
20250210,114700,6154814094,1010,1013,1013,1010,150
20250210,114600,6154662444,1013,1007,1014,1007,80719
20250210,114500,6073062801,1006,1006,1007,1006,17074
20250210,114400,6055884855,1007,1007,1007,1006,2135
20250210,114300,6053734993,1007,1007,1007,1006,6115
20250210,114200,6047580696,1006,1006,1007,1006,4964
20250210,114100,6042585498,1007,1007,1007,1007,1995
20250210,114000,6040576533,1007,1007,1007,1006,2514
20250210,113900,6038047267,1006,1007,1008,1006,18621
20250210,113800,6019297387,1008,1008,1008,1006,966
20250210,113700,6018324360,1008,1007,1008,1006,20074
20250210,113600,5998128664,1008,1007,1008,1006,41036
20250210,113500,5956818040,1007,1008,1008,1007,32187
20250210,113400,5924395872,1008,1009,1010,1008,51090
20250210,113300,5872886336,1009,1009,1010,1009,7100
20250210,113200,5865722434,1009,1009,1009,1009,7112
20250210,113100,5858546426,1009,1009,1010,1008,3321
20250210,113000,5855195458,1009,1009,1009,1009,539
20250210,112900,5854651607,1008,1010,1010,1008,16060
20250210,112800,5838453193,1010,1009,1010,1009,9529
20250210,112700,5828835415,1009,1010,1010,1009,18499
20250210,112600,5810154048,1010,1011,1011,1010,2523
20250210,112500,5807605410,1010,1011,1011,1010,4078
20250210,112400,5803486603,1011,1011,1011,1010,2574
20250210,112300,5800884443,1011,1012,1012,1010,1846
20250210,112200,5799018783,1010,1010,1012,1010,5737
20250210,112100,5793222198,1010,1011,1011,1009,45944
20250210,112000,5746844015,1010,1010,1011,1010,18408
20250210,111900,5728251365,1010,1009,1010,1009,10735
20250210,111800,5717415868,1009,1012,1013,1009,32798
20250210,111700,5684290860,1013,1014,1014,1013,1517
20250210,111600,5682753699,1013,1014,1014,1013,10289
20250210,111500,5672324500,1015,1013,1015,1013,2851
20250210,111400,5669433570,1013,1016,1016,1013,3703
20250210,111300,5665678697,1016,1016,1017,1013,11643
20250210,111200,5653851072,1016,1016,1017,1015,19348
20250210,111100,5634191724,1016,1010,1016,1010,40216
20250210,111000,5593463940,1010,1010,1011,1010,11788
20250210,110900,5581558038,1010,1009,1010,1009,1057
20250210,110800,5580490968,1009,1010,1011,1009,14983
20250210,110700,5565365175,1011,1010,1011,1010,9293
20250210,110600,5555976503,1011,1010,1012,1010,19400
20250210,110500,5536380928,1010,1011,1011,1010,31953
20250210,110400,5504107215,1012,1012,1012,1010,26919
20250210,110300,5476895663,1012,1011,1012,1011,11912
20250210,110200,5464851602,1011,1012,1013,1011,14528
20250210,110100,5450159607,1012,1011,1012,1011,9907
20250210,110000,5440136048,1012,1011,1012,1011,1149
20250210,105900,5438974305,1011,1010,1012,1010,3308
20250210,105800,5435630041,1010,1011,1012,1010,11561
20250210,105700,5423946002,1011,1013,1013,1011,972
20250210,105600,5422962338,1013,1010,1013,1010,5256
20250210,105500,5417642652,1012,1010,1012,1010,4187
20250210,105400,5413413654,1010,1012,1012,1010,28435
20250210,105300,5384650270,1012,1013,1013,1010,2634
20250210,105200,5381985607,1010,1013,1013,1010,7014
20250210,105100,5374900461,1011,1012,1013,1011,16667
20250210,105000,5358031989,1011,1010,1011,1010,15937
20250210,104900,5341928007,1010,1009,1010,1009,23728
20250210,104800,5317986424,1009,1010,1010,1009,13165
20250210,104700,5304691564,1010,1009,1010,1009,13118
20250210,104600,5291454172,1009,1010,1010,1009,2767
20250210,104500,5288660542,1010,1009,1010,1009,3528
20250210,104400,5285099763,1009,1012,1012,1009,49370
20250210,104300,5235260724,1012,1012,1013,1010,46412
20250210,104200,5188333715,1012,1013,1013,1012,4781
20250210,104100,5183492948,1013,1012,1013,1012,1578
20250210,104000,5181895429,1012,1013,1013,1010,2288
20250210,103900,5179584450,1010,1010,1012,1010,29084
20250210,103800,5150193037,1010,1014,1015,1010,37100
20250210,103700,5112627235,1015,1015,1016,1014,14265
20250210,103600,5098153152,1017,1017,1018,1017,14321
20250210,103500,5083582877,1017,1018,1019,1015,63274
20250210,103400,5019254214,1018,1019,1019,1018,33740
20250210,103300,4984892230,1019,1019,1019,1018,20721
20250210,103200,4963782415,1019,1019,1019,1018,22471
20250210,103100,4940886902,1019,1019,1019,1018,12296
20250210,103000,4928366657,1019,1018,1019,1017,20100
20250210,102900,4907902325,1019,1018,1019,1017,29164
20250210,102800,4878215960,1019,1017,1019,1017,39628
20250210,102700,4837871145,1018,1020,1020,1017,98510
20250210,102600,4737581348,1019,1017,1020,1017,51504
20250210,102500,4685115969,1018,1021,1021,1017,73880
20250210,102400,4609794334,1020,1018,1021,1017,163361
20250210,102300,4443223309,1017,1013,1018,1013,70005
20250210,102200,4372133066,1014,1010,1014,1010,25271
20250210,102100,4346555948,1009,1009,1011,1009,11450
20250210,102000,4334995379,1010,1011,1011,1010,11507
20250210,101900,4323368238,1010,1010,1011,1009,8463
20250210,101800,4314827036,1008,1013,1013,1008,6294
20250210,101700,4308474170,1013,1008,1013,1008,24748
20250210,101600,4283464547,1008,1009,1010,1008,19498
20250210,101500,4263792626,1009,1009,1009,1008,33428
20250210,101400,4230085593,1009,1010,1010,1009,9888
20250210,101300,4220107964,1009,1009,1010,1008,28593
20250210,101200,4191271297,1010,1009,1010,1008,54248
20250210,101100,4136553753,1008,1009,1011,1008,9323
20250210,101000,4127148743,1008,1010,1011,1008,71383
20250210,100900,4055092476,1010,1010,1011,1010,17030
20250210,100800,4037885393,1010,1011,1012,1010,9999
20250210,100700,4027776690,1011,1013,1014,1009,36065
20250210,100600,3991327732,1013,1013,1014,1010,1286
20250210,100500,3990026930,1014,1014,1014,1010,6581
20250210,100400,3983365708,1014,1012,1014,1009,68158
20250210,100300,3914515444,1013,1014,1014,1013,14909
20250210,100200,3899412560,1014,1013,1015,1012,4299
20250210,100100,3895060140,1015,1015,1015,1012,19800
20250210,100000,3874988663,1014,1013,1014,1012,8645
20250210,095900,3866226845,1012,1014,1014,1012,21049
20250210,095800,3844909832,1014,1014,1015,1013,5131
20250210,095700,3839705506,1015,1015,1015,1014,11097
20250210,095600,3828450544,1015,1015,1015,1014,20083
20250210,095500,3808066899,1015,1016,1017,1015,20141
20250210,095400,3787606301,1016,1014,1016,1014,23882
20250210,095300,3763371228,1015,1015,1015,1014,6585
20250210,095200,3756691507,1015,1017,1017,1013,33164
20250210,095100,3723069933,1015,1014,1018,1013,15162
20250210,095000,3707683238,1015,1012,1015,1010,23726
20250210,094900,3683679920,1012,1014,1014,1012,20981
20250210,094800,3662416065,1016,1017,1018,1015,23927
20250210,094700,3638104797,1018,1018,1019,1017,29243
20250210,094600,3608331600,1018,1016,1019,1016,33152
20250210,094500,3574592916,1017,1017,1018,1016,22713
20250210,094400,3551500764,1017,1014,1017,1012,38289
20250210,094300,3512661448,1014,1011,1014,1011,15784
20250210,094200,3496677058,1011,1010,1011,1010,9084
20250210,094100,3487496127,1010,1009,1011,1007,26431
20250210,094000,3460818164,1009,1007,1009,1006,66559
20250210,093900,3393804354,1007,1009,1010,1006,29616
20250210,093800,3363956377,1010,1013,1014,1010,46433
20250210,093700,3316953890,1014,1014,1015,1013,59028
20250210,093600,3257107020,1014,1016,1016,1013,34901
20250210,093500,3221708501,1015,1019,1019,1014,111779
20250210,093400,3108072711,1018,1022,1023,1018,108551
20250210,093300,2997237222,1022,1022,1024,1021,170069
20250210,093200,2823370687,1023,1018,1024,1016,120020
20250210,093100,2700904170,1017,1014,1018,1013,110418
20250210,093000,2588704689,1013,1009,1014,1009,81063
20250210,092900,2506586012,1010,1006,1010,1005,28219
20250210,092800,2478149541,1005,1004,1006,1004,21506
20250210,092700,2456543511,1004,1006,1006,1004,12926
20250210,092600,2443556367,1005,1003,1006,1003,22653
20250210,092500,2420800571,1003,1003,1004,1002,24312
20250210,092400,2396414471,1003,1004,1004,1002,71451
20250210,092300,2324771081,1003,1004,1004,1003,39387
20250210,092200,2285265564,1003,1003,1004,1002,26459
20250210,092100,2258741623,1003,1006,1006,1002,148930
20250210,092000,2109351605,1005,1005,1006,1003,22716
20250210,091900,2086531208,1005,1006,1006,1003,87854
20250210,091800,1998274879,1006,1006,1007,1005,22726
20250210,091700,1975414057,1006,1008,1008,1005,24422
20250210,091600,1950832399,1008,1009,1010,1007,35552
20250210,091500,1914974846,1010,1009,1011,1008,24364
20250210,091400,1890372499,1008,1009,1012,1007,52631
20250210,091300,1837216392,1010,1010,1012,1009,60672
20250210,091200,1775901205,1011,1010,1011,1010,27736
20250210,091100,1747880822,1010,1010,1012,1010,17170
20250210,091000,1730534427,1010,1006,1010,1005,66837
20250210,090900,1663226449,1005,1002,1007,1002,50685
20250210,090800,1612328770,1002,1007,1007,1002,113153
20250210,090700,1498761230,1005,1009,1010,1005,104076
20250210,090600,1393935119,1009,1013,1014,1009,164714
20250210,090500,1227362580,1012,1008,1013,1005,114843
20250210,090400,1111417079,1006,1009,1010,1004,221795
20250210,090300,888391977,1010,1013,1014,1008,188667
20250210,090200,697642523,1013,1012,1020,1011,102422
20250210,090100,593774620,1011,1025,1027,1010,210265
20250210,090000,379684096,1025,1027,1030,1015,366683