stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183700,7531950906,1451,1451,1451,1451,36331
20250205,183600,7531950906,1451,1451,1451,1451,0
20250205,183500,7531950906,1451,1451,1451,1451,0
20250205,183400,7531950906,1451,1451,1451,1451,0
20250205,183300,7531950906,1451,1451,1451,1451,0
20250205,183200,7531950906,1451,1451,1451,1451,0
20250205,183100,7531950906,1451,1451,1451,1451,0
20250205,183000,7531950906,1451,1451,1451,1451,0
20250205,182900,7531950906,1451,1451,1451,1451,0
20250205,182800,7531950906,1451,1451,1451,1451,0
20250205,182700,7531950906,1451,1451,1451,1451,0
20250205,182600,7531950906,1451,1451,1451,1451,0
20250205,182500,7531950906,1451,1451,1451,1451,0
20250205,182400,7531950906,1451,1451,1451,1451,0
20250205,182300,7531950906,1451,1451,1451,1451,0
20250205,182200,7531950906,1451,1451,1451,1451,0
20250205,182100,7531950906,1451,1451,1451,1451,0
20250205,182000,7531950906,1451,1451,1451,1451,0
20250205,181900,7531950906,1451,1451,1451,1451,0
20250205,181800,7531950906,1451,1451,1451,1451,0
20250205,181700,7531950906,1451,1451,1451,1451,0
20250205,181600,7531950906,1451,1451,1451,1451,0
20250205,181500,7531950906,1451,1451,1451,1451,0
20250205,181400,7531950906,1451,1451,1451,1451,0
20250205,181300,7531950906,1451,1451,1451,1451,0
20250205,181200,7531950906,1451,1451,1451,1451,0
20250205,181100,7531950906,1451,1451,1451,1451,0
20250205,181000,7531950906,1451,1451,1451,1451,0
20250205,180900,7531950906,1451,1451,1451,1451,0
20250205,180800,7531950906,1451,1451,1451,1451,0
20250205,180700,7531950906,1451,1451,1451,1451,36331
20250205,180600,7531950906,1451,1451,1451,1451,0
20250205,180500,7531950906,1451,1451,1451,1451,0
20250205,180400,7531950906,1451,1451,1451,1451,0
20250205,180300,7531950906,1451,1451,1451,1451,0
20250205,180200,7531950906,1451,1451,1451,1451,0
20250205,180100,7531950906,1451,1451,1451,1451,0
20250205,180000,7531950906,1451,1451,1451,1451,0
20250205,175900,7531950906,1451,1451,1451,1451,0
20250205,175800,7531950906,1451,1451,1451,1451,0
20250205,175700,7531950906,1451,1451,1451,1451,0
20250205,175600,7531950906,1451,1451,1451,1451,0
20250205,175500,7531950906,1451,1451,1451,1451,0
20250205,175400,7531950906,1451,1451,1451,1451,0
20250205,175300,7531950906,1451,1451,1451,1451,0
20250205,175200,7531950906,1451,1451,1451,1451,0
20250205,175100,7531950906,1451,1451,1451,1451,0
20250205,175000,7531950906,1451,1451,1451,1451,0
20250205,174900,7531950906,1451,1451,1451,1451,0
20250205,174800,7531950906,1451,1451,1451,1451,0
20250205,174700,7531950906,1451,1451,1451,1451,0
20250205,174600,7531950906,1451,1451,1451,1451,0
20250205,174500,7531950906,1451,1451,1451,1451,0
20250205,174400,7531950906,1451,1451,1451,1451,0
20250205,174300,7531950906,1451,1451,1451,1451,0
20250205,174200,7531950906,1451,1451,1451,1451,0
20250205,174100,7531950906,1451,1451,1451,1451,0
20250205,174000,7531950906,1451,1451,1451,1451,0
20250205,173900,7531950906,1451,1451,1451,1451,0
20250205,173800,7531950906,1451,1451,1451,1451,0
20250205,173700,7531950906,1451,1451,1451,1451,36331
20250205,173600,7531950906,1451,1451,1451,1451,0
20250205,173500,7531950906,1451,1451,1451,1451,0
20250205,173400,7531950906,1451,1451,1451,1451,0
20250205,173300,7531950906,1451,1451,1451,1451,0
20250205,173200,7531950906,1451,1451,1451,1451,0
20250205,173100,7531950906,1451,1451,1451,1451,0
20250205,173000,7531950906,1451,1451,1451,1451,0
20250205,172900,7531950906,1451,1451,1451,1451,0
20250205,172800,7531950906,1451,1451,1451,1451,0
20250205,172700,7531950906,1451,1451,1451,1451,0
20250205,172600,7531950906,1451,1451,1451,1451,0
20250205,172500,7531950906,1451,1451,1451,1451,0
20250205,172400,7531950906,1451,1451,1451,1451,0
20250205,172300,7531950906,1451,1451,1451,1451,0
20250205,172200,7531950906,1451,1451,1451,1451,0
20250205,172100,7531950906,1451,1451,1451,1451,0
20250205,172000,7531950906,1451,1451,1451,1451,0
20250205,171900,7531950906,1451,1451,1451,1451,0
20250205,171800,7531950906,1451,1451,1451,1451,0
20250205,171700,7531950906,1451,1451,1451,1451,0
20250205,171600,7531950906,1451,1451,1451,1451,0
20250205,171500,7531950906,1451,1451,1451,1451,0
20250205,171400,7531950906,1451,1451,1451,1451,0
20250205,171300,7531950906,1451,1451,1451,1451,0
20250205,171200,7531950906,1451,1451,1451,1451,0
20250205,171100,7531950906,1451,1451,1451,1451,0
20250205,171000,7531950906,1451,1451,1451,1451,0
20250205,170900,7531950906,1451,1451,1451,1451,0
20250205,170800,7531950906,1451,1451,1451,1451,0
20250205,170700,7531950906,1451,1451,1451,1451,36331
20250205,170600,7531950906,1451,1451,1451,1451,0
20250205,170500,7531950906,1451,1451,1451,1451,0
20250205,170400,7531950906,1451,1451,1451,1451,0
20250205,170300,7531950906,1451,1451,1451,1451,0
20250205,170200,7531950906,1451,1451,1451,1451,0
20250205,170100,7531950906,1451,1451,1451,1451,0
20250205,170000,7531950906,1451,1451,1451,1451,0
20250205,165900,7531950906,1451,1451,1451,1451,0
20250205,165800,7531950906,1451,1451,1451,1451,0
20250205,165700,7531950906,1451,1451,1451,1451,0
20250205,165600,7531950906,1451,1451,1451,1451,0
20250205,165500,7531950906,1451,1451,1451,1451,0
20250205,165400,7531950906,1451,1451,1451,1451,0
20250205,165300,7531950906,1451,1451,1451,1451,0
20250205,165200,7531950906,1451,1451,1451,1451,0
20250205,165100,7531950906,1451,1451,1451,1451,0
20250205,165000,7531950906,1451,1451,1451,1451,0
20250205,164900,7531950906,1451,1451,1451,1451,0
20250205,164800,7531950906,1451,1451,1451,1451,0
20250205,164700,7531950906,1451,1451,1451,1451,0
20250205,164600,7531950906,1451,1451,1451,1451,0
20250205,164500,7531950906,1451,1451,1451,1451,0
20250205,164400,7531950906,1451,1451,1451,1451,0
20250205,164300,7531950906,1451,1451,1451,1451,0
20250205,164200,7531950906,1451,1451,1451,1451,0
20250205,164100,7531950906,1451,1451,1451,1451,0
20250205,164000,7531950906,1451,1451,1451,1451,0
20250205,163900,7531950906,1451,1451,1451,1451,0
20250205,163800,7531950906,1451,1451,1451,1451,0
20250205,163700,7531950906,1451,1451,1451,1451,36331
20250205,163600,7531950906,1451,1451,1451,1451,0
20250205,163500,7531950906,1451,1451,1451,1451,0
20250205,163400,7531950906,1451,1451,1451,1451,0
20250205,163300,7531950906,1451,1451,1451,1451,0
20250205,163200,7531950906,1451,1451,1451,1451,0
20250205,163100,7531950906,1451,1451,1451,1451,0
20250205,163000,7531950906,1451,1451,1451,1451,0
20250205,162900,7531950906,1451,1451,1451,1451,0
20250205,162800,7531950906,1451,1451,1451,1451,0
20250205,162700,7531950906,1451,1451,1451,1451,0
20250205,162600,7531950906,1451,1451,1451,1451,0
20250205,162500,7531950906,1451,1451,1451,1451,0
20250205,162400,7531950906,1451,1451,1451,1451,0
20250205,162300,7531950906,1451,1451,1451,1451,0
20250205,162200,7531950906,1451,1451,1451,1451,0
20250205,162100,7531950906,1451,1451,1451,1451,0
20250205,162000,7531950906,1451,1451,1451,1451,0
20250205,161900,7531950906,1451,1451,1451,1451,0
20250205,161800,7531950906,1451,1451,1451,1451,0
20250205,161700,7531950906,1451,1451,1451,1451,0
20250205,161600,7531950906,1451,1451,1451,1451,0
20250205,161500,7531950906,1451,1451,1451,1451,0
20250205,161400,7531950906,1451,1451,1451,1451,0
20250205,161300,7531950906,1451,1451,1451,1451,0
20250205,161200,7531950906,1451,1451,1451,1451,0
20250205,161100,7531950906,1451,1451,1451,1451,0
20250205,161000,7531950906,1451,1451,1451,1451,0
20250205,160900,7531950906,1451,1451,1451,1451,0
20250205,160800,7531950906,1451,1451,1451,1451,0
20250205,160700,7531950906,1451,1451,1451,1451,36331
20250205,160600,7531950906,1451,1451,1451,1451,0
20250205,160500,7531950906,1451,1451,1451,1451,0
20250205,160400,7531950906,1451,1451,1451,1451,0
20250205,160300,7531950906,1451,1451,1451,1451,0
20250205,160200,7531950906,1451,1451,1451,1451,0
20250205,160100,7531950906,1451,1451,1451,1451,0
20250205,160000,7531950906,1451,1451,1451,1451,0
20250205,155900,7531950906,1451,1451,1451,1451,0
20250205,155800,7531950906,1451,1451,1451,1451,0
20250205,155700,7531950906,1451,1451,1451,1451,0
20250205,155600,7531950906,1451,1451,1451,1451,0
20250205,155500,7531950906,1451,1451,1451,1451,0
20250205,155400,7531950906,1451,1451,1451,1451,0
20250205,155300,7531950906,1451,1451,1451,1451,0
20250205,155200,7531950906,1451,1451,1451,1451,0
20250205,155100,7531950906,1451,1451,1451,1451,0
20250205,155000,7531950906,1451,1451,1451,1451,0
20250205,154900,7531950906,1451,1451,1451,1451,0
20250205,154800,7531950906,1451,1451,1451,1451,0
20250205,154700,7531950906,1451,1451,1451,1451,0
20250205,154600,7531950906,1451,1451,1451,1451,0
20250205,154500,7531950906,1451,1451,1451,1451,0
20250205,154400,7531950906,1451,1451,1451,1451,0
20250205,154300,7531950906,1451,1451,1451,1451,0
20250205,154200,7531950906,1451,1451,1451,1451,0
20250205,154100,7531950906,1451,1451,1451,1451,0
20250205,154000,7531950906,1451,1451,1451,1451,0
20250205,153900,7531950906,1451,1451,1451,1451,0
20250205,153800,7531950906,1451,1451,1451,1451,0
20250205,153700,7531950906,1451,1451,1451,1451,36331
20250205,153600,7531950906,1451,1451,1451,1451,0
20250205,153500,7531950906,1451,1451,1451,1451,0
20250205,153400,7531950906,1451,1451,1451,1451,0
20250205,153300,7531950906,1451,1451,1451,1451,0
20250205,153200,7531950906,1451,1451,1451,1451,0
20250205,153100,7531950906,1451,1451,1451,1451,0
20250205,153000,7531950906,1451,1451,1451,1451,36331
20250205,152900,7479234625,1451,1451,1451,1451,0
20250205,152800,7479234625,1451,1451,1451,1451,0
20250205,152700,7479234625,1451,1451,1451,1451,0
20250205,152600,7479234625,1451,1451,1451,1451,0
20250205,152500,7479234625,1451,1451,1451,1451,0
20250205,152400,7479234625,1451,1451,1451,1451,0
20250205,152300,7479234625,1451,1451,1451,1451,0
20250205,152200,7479234625,1451,1451,1451,1451,0
20250205,152100,7479234625,1451,1451,1451,1451,0
20250205,152000,7479234625,1451,1451,1451,1451,0
20250205,151900,7479234625,1451,1452,1454,1451,7155
20250205,151800,7468851297,1452,1452,1454,1451,5183
20250205,151700,7461327293,1452,1454,1454,1451,8852
20250205,151600,7448469991,1458,1459,1459,1450,26100
20250205,151500,7410422279,1459,1450,1460,1447,40251
20250205,151400,7351845596,1451,1453,1454,1450,12631
20250205,151300,7333496796,1453,1452,1453,1452,7468
20250205,151200,7322646792,1450,1448,1454,1448,13303
20250205,151100,7303351518,1447,1445,1447,1445,6645
20250205,151000,7293744100,1445,1446,1446,1445,4907
20250205,150900,7286652878,1446,1447,1447,1445,1866
20250205,150800,7283954898,1447,1447,1448,1446,9401
20250205,150700,7270351851,1447,1449,1449,1447,1558
20250205,150600,7268095713,1447,1449,1449,1447,6503
20250205,150500,7258675615,1449,1446,1449,1445,5564
20250205,150400,7250622487,1445,1444,1446,1442,16075
20250205,150300,7227412967,1445,1445,1445,1444,2020
20250205,150200,7224495649,1445,1447,1449,1445,12572
20250205,150100,7206315381,1448,1450,1451,1448,11735
20250205,150000,7189311120,1451,1451,1451,1450,1424
20250205,145900,7187245531,1451,1451,1451,1451,1750
20250205,145800,7184706281,1450,1450,1451,1450,3677
20250205,145700,7179374287,1450,1450,1451,1450,1730
20250205,145600,7176865776,1450,1451,1451,1450,6377
20250205,145500,7167615673,1451,1451,1451,1449,2087
20250205,145400,7164587438,1449,1450,1451,1449,655
20250205,145300,7163637725,1450,1449,1450,1447,1935
20250205,145200,7160833439,1447,1451,1451,1447,9739
20250205,145100,7146708157,1452,1451,1453,1451,2486
20250205,145000,7143097988,1452,1450,1452,1450,4214
20250205,144900,7136984179,1450,1447,1450,1446,11551
20250205,144800,7120244794,1447,1449,1449,1447,411
20250205,144700,7119649265,1449,1448,1449,1448,1774
20250205,144600,7117080505,1448,1448,1448,1448,646
20250205,144500,7116145097,1448,1446,1448,1446,6160
20250205,144400,7107231715,1446,1446,1447,1446,2813
20250205,144300,7103163977,1446,1447,1447,1446,320
20250205,144200,7102701205,1448,1443,1448,1443,3368
20250205,144100,7097838638,1443,1444,1444,1443,1483
20250205,144000,7095698024,1444,1447,1448,1444,13829
20250205,143900,7075723583,1448,1449,1449,1446,1416
20250205,143800,7073675669,1449,1450,1450,1448,8154
20250205,143700,7061864711,1450,1448,1450,1448,676
20250205,143600,7060885177,1448,1449,1451,1448,2859
20250205,143500,7056742678,1451,1448,1451,1448,1561
20250205,143400,7054481255,1449,1450,1450,1448,5285
20250205,143300,7046820090,1450,1450,1450,1449,2151
20250205,143200,7043702336,1450,1450,1450,1448,5524
20250205,143100,7035695893,1452,1453,1453,1448,1698
20250205,143000,7033231293,1454,1447,1455,1447,42584
20250205,142900,6971480852,1447,1443,1447,1443,2550
20250205,142800,6967797805,1447,1443,1448,1443,25032
20250205,142700,6931625560,1442,1440,1444,1440,2578
20250205,142600,6927908540,1438,1437,1444,1435,86022
20250205,142500,6804172785,1436,1439,1439,1436,11791
20250205,142400,6787228552,1439,1440,1440,1437,10550
20250205,142300,6772055299,1440,1440,1440,1437,45571
20250205,142200,6706460778,1440,1440,1441,1440,4140
20250205,142100,6700496859,1441,1442,1442,1441,9403
20250205,142000,6686946928,1442,1442,1442,1441,6157
20250205,141900,6678071753,1442,1442,1443,1442,3752
20250205,141800,6672661019,1442,1442,1443,1441,9049
20250205,141700,6659618933,1442,1440,1443,1440,5990
20250205,141600,6650990079,1440,1444,1444,1440,24384
20250205,141500,6615840880,1444,1443,1444,1443,945
20250205,141400,6614476500,1443,1443,1443,1443,4701
20250205,141300,6607692957,1443,1448,1448,1443,12517
20250205,141200,6589597561,1448,1448,1448,1447,1493
20250205,141100,6587436197,1448,1447,1448,1447,1566
20250205,141000,6585170103,1447,1445,1447,1444,2341
20250205,140900,6581783408,1445,1447,1447,1445,1893
20250205,140800,6579047795,1447,1447,1448,1447,3146
20250205,140700,6574495447,1447,1446,1447,1446,8863
20250205,140600,6561679425,1446,1446,1446,1444,953
20250205,140500,6560303185,1444,1446,1446,1444,908
20250205,140400,6558991833,1446,1446,1447,1444,11464
20250205,140300,6542415419,1447,1446,1447,1445,1006
20250205,140200,6540961589,1448,1447,1448,1447,8551
20250205,140100,6528587781,1447,1446,1447,1446,1158
20250205,140000,6526912366,1446,1444,1446,1443,14614
20250205,135900,6505809612,1444,1445,1445,1444,8837
20250205,135800,6493044345,1445,1447,1447,1445,6159
20250205,135700,6484133954,1447,1447,1447,1447,111
20250205,135600,6483973337,1447,1446,1447,1445,3184
20250205,135500,6479368932,1446,1444,1447,1443,3610
20250205,135400,6474153868,1444,1441,1444,1441,3275
20250205,135300,6469429985,1441,1442,1443,1441,15084
20250205,135200,6447688997,1441,1442,1442,1440,21459
20250205,135100,6416777550,1441,1445,1445,1441,22000
20250205,135000,6385044290,1444,1449,1449,1444,6578
20250205,134900,6375530209,1449,1443,1449,1443,14819
20250205,134800,6354101356,1443,1447,1447,1443,30804
20250205,134700,6309620070,1447,1448,1450,1446,9876
20250205,134600,6295328104,1448,1454,1454,1448,73711
20250205,134500,6188394066,1457,1457,1457,1454,3657
20250205,134400,6183071080,1458,1458,1458,1457,1314
20250205,134300,6181155574,1457,1458,1458,1457,1034
20250205,134200,6179648015,1458,1460,1461,1457,8951
20250205,134100,6166589410,1461,1460,1461,1460,3084
20250205,134000,6162085258,1460,1459,1462,1459,11521
20250205,133900,6145261820,1461,1459,1463,1458,21465
20250205,133800,6113921300,1460,1455,1460,1454,14555
20250205,133700,6092700074,1455,1456,1458,1454,12098
20250205,133600,6075082108,1456,1455,1456,1455,4165
20250205,133500,6069021214,1455,1455,1455,1455,2768
20250205,133400,6064993774,1455,1453,1455,1451,10618
20250205,133300,6049582165,1454,1453,1454,1452,21586
20250205,133200,6018234664,1453,1453,1453,1452,7717
20250205,133100,6007028732,1453,1453,1453,1452,4846
20250205,133000,5999989003,1452,1453,1453,1451,18112
20250205,132900,5973700298,1452,1456,1457,1452,33063
20250205,132800,5925611568,1457,1458,1459,1456,15032
20250205,132700,5903712931,1458,1458,1459,1458,3610
20250205,132600,5898448322,1459,1459,1459,1458,7715
20250205,132500,5887198995,1458,1459,1459,1458,4511
20250205,132400,5880620926,1460,1459,1460,1459,985
20250205,132300,5879183195,1459,1459,1460,1459,5521
20250205,132200,5871127174,1460,1460,1461,1459,4003
20250205,132100,5865285344,1460,1461,1461,1459,4157
20250205,132000,5859215319,1461,1461,1461,1460,4147
20250205,131900,5853159905,1461,1462,1462,1460,5384
20250205,131800,5845295425,1461,1461,1462,1461,652
20250205,131700,5844342643,1462,1461,1462,1461,760
20250205,131600,5843232023,1461,1461,1461,1460,2068
20250205,131500,5840211928,1460,1460,1461,1460,7111
20250205,131400,5829829859,1460,1461,1461,1460,5002
20250205,131300,5822522683,1461,1463,1463,1461,6199
20250205,131200,5813462121,1462,1463,1463,1462,11329
20250205,131100,5796891687,1463,1465,1466,1463,1383
20250205,131000,5794865606,1465,1465,1466,1463,10787
20250205,130900,5779057646,1466,1466,1466,1466,608
20250205,130800,5778166318,1466,1463,1466,1463,107
20250205,130700,5778009772,1462,1462,1463,1462,7627
20250205,130600,5766853765,1462,1459,1462,1459,6165
20250205,130500,5757853287,1459,1458,1459,1458,1628
20250205,130400,5755478036,1458,1460,1460,1457,10414
20250205,130300,5740298759,1460,1461,1461,1458,7419
20250205,130200,5729470595,1461,1459,1461,1459,5669
20250205,130100,5721198955,1460,1460,1461,1459,16424
20250205,130000,5697219590,1461,1461,1461,1460,13744
20250205,125900,5677140569,1462,1462,1462,1462,4048
20250205,125800,5671222393,1462,1462,1462,1462,1100
20250205,125700,5669614193,1461,1462,1462,1461,3599
20250205,125600,5664352915,1462,1463,1463,1462,3018
20250205,125500,5659938078,1463,1462,1463,1462,3464
20250205,125400,5654872684,1462,1463,1463,1461,20138
20250205,125300,5625441684,1462,1463,1463,1462,12082
20250205,125200,5607774338,1463,1465,1465,1462,11643
20250205,125100,5590735289,1466,1463,1466,1463,377
20250205,125000,5590182671,1463,1464,1466,1462,15134
20250205,124900,5568041152,1464,1466,1466,1464,22425
20250205,124800,5535195948,1466,1467,1467,1466,5367
20250205,124700,5527325200,1467,1468,1468,1467,681
20250205,124600,5526325907,1468,1469,1469,1467,6314
20250205,124500,5517060083,1468,1470,1473,1468,17403
20250205,124400,5491488726,1470,1470,1470,1470,33
20250205,124300,5491440216,1470,1469,1470,1469,1785
20250205,124200,5488818043,1471,1472,1472,1468,4452
20250205,124100,5482274257,1471,1471,1472,1471,3
20250205,124000,5482269843,1471,1471,1471,1470,5592
20250205,123900,5474046039,1471,1471,1471,1470,5317
20250205,123800,5466229529,1471,1471,1471,1471,1559
20250205,123700,5463936240,1470,1470,1470,1469,2866
20250205,123600,5459725250,1470,1469,1470,1468,1699
20250205,123500,5457229654,1469,1469,1469,1469,1853
20250205,123400,5454507597,1469,1469,1470,1468,4710
20250205,123300,5447592794,1470,1469,1470,1469,18
20250205,123200,5447566344,1468,1468,1468,1468,777
20250205,123100,5446425708,1469,1467,1469,1467,3936
20250205,123000,5440651591,1467,1468,1468,1467,1364
20250205,122900,5438649313,1468,1469,1469,1468,2254
20250205,122800,5435339137,1469,1469,1469,1469,271
20250205,122700,5434941038,1469,1470,1470,1469,514
20250205,122600,5434185758,1470,1468,1470,1467,4269
20250205,122500,5427922703,1468,1468,1468,1468,515
20250205,122400,5427166683,1469,1468,1470,1468,689
20250205,122300,5426155227,1467,1467,1468,1467,736
20250205,122200,5425075340,1467,1467,1467,1467,2188
20250205,122100,5421865544,1467,1468,1468,1467,357
20250205,122000,5421341618,1468,1470,1470,1467,915
20250205,121900,5419998593,1470,1471,1471,1470,8
20250205,121800,5419986832,1471,1471,1471,1471,200
20250205,121700,5419692632,1471,1467,1473,1467,5777
20250205,121600,5411189144,1468,1468,1468,1468,119
20250205,121500,5411014452,1469,1469,1469,1469,104
20250205,121400,5410861676,1469,1471,1471,1469,5395
20250205,121300,5402926590,1472,1468,1472,1468,2849
20250205,121200,5398738776,1468,1470,1470,1468,398
20250205,121100,5398154314,1470,1470,1470,1470,2
20250205,121000,5398151374,1467,1469,1469,1466,5325
20250205,120900,5390334184,1470,1466,1470,1465,3428
20250205,120800,5385307281,1466,1466,1466,1464,9
20250205,120700,5385294091,1463,1463,1463,1463,3009
20250205,120600,5380891924,1463,1465,1466,1463,3206
20250205,120500,5376199386,1466,1466,1468,1465,2110
20250205,120400,5373108062,1468,1468,1469,1468,2920
20250205,120300,5368820949,1469,1466,1470,1464,9804
20250205,120200,5354419400,1467,1465,1467,1464,6827
20250205,120100,5344415569,1463,1462,1463,1462,3992
20250205,120000,5338578746,1462,1463,1463,1462,1569
20250205,115900,5336284068,1463,1464,1465,1461,16865
20250205,115800,5311622938,1465,1464,1465,1464,1326
20250205,115700,5309681658,1464,1465,1465,1464,1715
20250205,115600,5307170398,1464,1465,1466,1464,6581
20250205,115500,5297531240,1466,1466,1466,1465,337
20250205,115400,5297037199,1466,1465,1466,1465,49
20250205,115300,5296965404,1465,1468,1468,1465,2932
20250205,115200,5292667186,1470,1470,1470,1470,1
20250205,115100,5292665716,1470,1471,1474,1470,6315
20250205,115000,5283378828,1475,1467,1476,1464,9984
20250205,114900,5268735424,1467,1469,1469,1466,488
20250205,114800,5268019777,1469,1467,1469,1464,1415
20250205,114700,5265946950,1465,1469,1469,1465,7672
20250205,114600,5254697105,1467,1469,1469,1466,43786
20250205,114500,5190494977,1468,1469,1469,1468,2000
20250205,114400,5187557606,1470,1468,1470,1468,33354
20250205,114300,5138592293,1469,1470,1470,1469,5035
20250205,114200,5131195848,1468,1472,1472,1468,17799
20250205,114100,5105037561,1472,1472,1472,1471,529
20250205,114000,5104259383,1471,1472,1472,1471,3176
20250205,113900,5099586792,1471,1472,1472,1471,3116
20250205,113800,5095001333,1472,1473,1473,1472,1713
20250205,113700,5092479584,1473,1472,1473,1472,2810
20250205,113600,5088343251,1472,1473,1473,1472,7305
20250205,113500,5077589707,1475,1475,1475,1475,5868
20250205,113400,5068934407,1475,1477,1477,1475,8529
20250205,113300,5056350777,1477,1477,1477,1477,215
20250205,113200,5056033222,1477,1477,1478,1477,1505
20250205,113100,5053810335,1478,1477,1478,1476,10313
20250205,113000,5038580712,1477,1477,1478,1477,2944
20250205,112900,5034232148,1477,1478,1478,1477,907
20250205,112800,5032892182,1478,1481,1482,1478,22008
20250205,112700,5000321572,1482,1481,1482,1480,16786
20250205,112600,4975455053,1481,1480,1481,1480,1559
20250205,112500,4973147712,1480,1481,1481,1479,4476
20250205,112400,4966525586,1480,1479,1480,1479,867
20250205,112300,4965242788,1478,1481,1482,1478,28130
20250205,112200,4923582315,1482,1480,1483,1478,9166
20250205,112100,4910009973,1478,1480,1481,1478,11268
20250205,112000,4893337909,1480,1481,1481,1480,10675
20250205,111900,4877528350,1481,1479,1483,1477,12439
20250205,111800,4859108593,1479,1475,1479,1475,5042
20250205,111700,4851663752,1475,1474,1475,1474,2599
20250205,111600,4847830536,1474,1474,1475,1473,2557
20250205,111500,4844061848,1473,1473,1474,1471,17641
20250205,111400,4818077983,1473,1474,1475,1473,6300
20250205,111300,4808796409,1474,1469,1474,1469,13625
20250205,111200,4788754361,1470,1468,1470,1468,2560
20250205,111100,4784995539,1467,1468,1468,1467,3987
20250205,111000,4779143574,1468,1467,1468,1467,1825
20250205,110900,4776465375,1468,1467,1468,1467,4463
20250205,110800,4769918144,1467,1468,1469,1466,2837
20250205,110700,4765755643,1468,1468,1468,1467,5859
20250205,110600,4757156902,1468,1469,1469,1468,5151
20250205,110500,4749594872,1468,1468,1469,1468,1980
20250205,110400,4746688230,1468,1465,1468,1465,1280
20250205,110300,4744812006,1466,1464,1466,1462,1891
20250205,110200,4742042991,1464,1461,1464,1461,2530
20250205,110100,4738343854,1462,1461,1462,1460,15766
20250205,110000,4715308558,1462,1462,1462,1462,2278
20250205,105900,4711978122,1462,1463,1464,1461,5092
20250205,105800,4704535888,1464,1463,1464,1461,2540
20250205,105700,4700820860,1462,1464,1466,1462,17115
20250205,105600,4675789728,1464,1466,1466,1464,3605
20250205,105500,4670511690,1466,1465,1466,1464,3766
20250205,105400,4664994606,1463,1463,1465,1462,8682
20250205,105300,4652288170,1462,1463,1463,1462,3887
20250205,105200,4646603938,1465,1466,1468,1464,6928
20250205,105100,4636454204,1466,1470,1470,1466,2905
20250205,105000,4632186740,1470,1461,1470,1461,10811
20250205,104900,4616351337,1461,1462,1464,1461,15548
20250205,104800,4593620224,1462,1460,1463,1459,7184
20250205,104700,4583131879,1460,1462,1463,1458,77689
20250205,104600,4469692739,1463,1463,1463,1462,12753
20250205,104500,4451045677,1463,1463,1465,1463,3058
20250205,104400,4446571601,1463,1463,1463,1462,17217
20250205,104300,4421391232,1463,1463,1464,1463,9227
20250205,104200,4407890459,1463,1464,1465,1462,12842
20250205,104100,4389100654,1465,1469,1469,1464,4557
20250205,104000,4382422186,1472,1470,1472,1468,7490
20250205,103900,4371417488,1470,1466,1470,1466,2471
20250205,103800,4367793337,1466,1464,1466,1463,6227
20250205,103700,4358675061,1464,1464,1464,1463,10801
20250205,103600,4342864615,1464,1468,1472,1464,3038
20250205,103500,4338407256,1472,1466,1478,1463,33570
20250205,103400,4289178280,1466,1467,1467,1465,4489
20250205,103300,4282600489,1467,1465,1467,1464,17429
20250205,103200,4257063451,1466,1470,1470,1466,12349
20250205,103100,4238940661,1470,1473,1473,1470,5769
20250205,103000,4230458677,1473,1471,1474,1470,3357
20250205,102900,4225523776,1470,1476,1476,1470,20019
20250205,102800,4196007335,1476,1477,1477,1475,2751
20250205,102700,4191948390,1477,1477,1478,1474,6365
20250205,102600,4182554954,1476,1475,1480,1474,10225
20250205,102500,4167460705,1474,1474,1474,1470,11292
20250205,102400,4150842940,1474,1473,1474,1472,4381
20250205,102300,4144391303,1473,1470,1473,1468,6264
20250205,102200,4135175556,1470,1465,1470,1465,3711
20250205,102100,4129734223,1465,1465,1466,1463,8735
20250205,102000,4116944100,1465,1469,1469,1464,16408
20250205,101900,4092892944,1469,1472,1472,1469,4390
20250205,101800,4086436141,1473,1473,1474,1473,6273
20250205,101700,4077196007,1473,1471,1474,1471,3427
20250205,101600,4072149389,1471,1468,1474,1468,6071
20250205,101500,4063231860,1468,1467,1469,1467,6826
20250205,101400,4053217745,1466,1469,1469,1466,25513
20250205,101300,4015795498,1468,1468,1470,1466,8206
20250205,101200,4003761139,1466,1470,1470,1464,57835
20250205,101100,3918912473,1471,1474,1475,1471,5638
20250205,101000,3910614769,1474,1473,1476,1468,14607
20250205,100900,3889109284,1473,1476,1476,1472,4684
20250205,100800,3882211925,1476,1473,1476,1470,3023
20250205,100700,3877753783,1473,1468,1473,1468,28353
20250205,100600,3836088481,1466,1467,1470,1465,34581
20250205,100500,3785371967,1468,1467,1470,1466,3785
20250205,100400,3779814477,1467,1473,1473,1466,20166
20250205,100300,3750200023,1469,1475,1476,1469,37083
20250205,100200,3695605108,1475,1478,1478,1472,29602
20250205,100100,3651942329,1478,1480,1480,1477,4441
20250205,100000,3645379020,1478,1478,1479,1474,18331
20250205,095900,3618302120,1478,1487,1487,1478,17365
20250205,095800,3592559105,1487,1478,1490,1477,45513
20250205,095700,3525083240,1477,1472,1478,1470,12184
20250205,095600,3507139324,1472,1468,1474,1468,32463
20250205,095500,3459411183,1469,1468,1469,1462,60341
20250205,095400,3370962543,1468,1472,1473,1466,53886
20250205,095300,3291766129,1472,1478,1478,1472,42464
20250205,095200,3229089736,1478,1481,1481,1477,75310
20250205,095100,3117683888,1481,1483,1483,1480,9676
20250205,095000,3103345996,1483,1482,1483,1481,43349
20250205,094900,3039141447,1481,1484,1484,1481,34627
20250205,094800,2987807272,1484,1485,1485,1483,4681
20250205,094700,2980860532,1485,1488,1488,1484,19956
20250205,094600,2951217666,1488,1488,1491,1487,8753
20250205,094500,2938193073,1488,1486,1488,1486,2787
20250205,094400,2934048589,1486,1487,1488,1486,7577
20250205,094300,2922782345,1487,1492,1492,1487,55551
20250205,094200,2840027268,1492,1492,1493,1491,11366
20250205,094100,2823071079,1492,1498,1498,1492,32120
20250205,094000,2775078424,1498,1498,1498,1497,28558
20250205,093900,2732310603,1499,1500,1504,1499,26480
20250205,093800,2692571709,1499,1497,1503,1497,17043
20250205,093700,2667007956,1497,1493,1497,1493,17269
20250205,093600,2641177393,1496,1492,1497,1491,16935
20250205,093500,2615891057,1493,1488,1493,1488,36486
20250205,093400,2561480788,1488,1483,1488,1483,8208
20250205,093300,2549294831,1484,1488,1488,1483,11769
20250205,093200,2531810522,1488,1488,1490,1488,6403
20250205,093100,2522276044,1488,1483,1489,1483,19290
20250205,093000,2493636399,1483,1484,1484,1481,53100
20250205,092900,2414863180,1484,1481,1486,1480,67988
20250205,092800,2314211184,1480,1483,1486,1480,102560
20250205,092700,2162301611,1484,1490,1490,1483,43319
20250205,092600,2097963516,1490,1488,1490,1486,24626
20250205,092500,2061324718,1489,1490,1492,1485,49443
20250205,092400,1987786547,1493,1492,1495,1490,22090
20250205,092300,1954842025,1491,1498,1498,1491,17314
20250205,092200,1929002935,1498,1492,1499,1486,98588
20250205,092100,1782109780,1487,1506,1507,1480,236423
20250205,092000,1427603889,1507,1508,1509,1506,52890
20250205,091900,1347900200,1509,1510,1510,1507,31044
20250205,091800,1301092394,1510,1514,1514,1508,19143
20250205,091700,1272194830,1513,1508,1513,1506,26318
20250205,091600,1232484317,1508,1512,1513,1507,9380
20250205,091500,1218326713,1507,1507,1513,1506,26209
20250205,091400,1178792004,1507,1505,1511,1504,35883
20250205,091300,1124764944,1504,1515,1515,1504,69279
20250205,091200,1020318928,1515,1515,1515,1510,26592
20250205,091100,980127177,1514,1512,1516,1511,56270
20250205,091000,894913881,1514,1512,1520,1512,39370
20250205,090900,835298109,1510,1510,1514,1510,10128
20250205,090800,819979438,1510,1508,1510,1504,29258
20250205,090700,775854735,1508,1508,1510,1502,48719
20250205,090600,702551748,1510,1511,1514,1503,62153
20250205,090500,608749428,1511,1511,1516,1508,58971
20250205,090400,519662727,1511,1522,1525,1509,135126
20250205,090300,315288754,1525,1523,1534,1522,52067
20250205,090200,235830958,1528,1529,1529,1521,15510
20250205,090100,212197305,1524,1515,1530,1510,50726
20250205,090000,135205744,1514,1528,1528,1510,84766