stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,183800,6653223724,1362,1362,1362,1362,43284
20250210,183700,6653223724,1362,1362,1362,1362,0
20250210,183600,6653223724,1362,1362,1362,1362,0
20250210,183500,6653223724,1362,1362,1362,1362,0
20250210,183400,6653223724,1362,1362,1362,1362,0
20250210,183300,6653223724,1362,1362,1362,1362,0
20250210,183200,6653223724,1362,1362,1362,1362,0
20250210,183100,6653223724,1362,1362,1362,1362,0
20250210,183000,6653223724,1362,1362,1362,1362,0
20250210,182900,6653223724,1362,1362,1362,1362,0
20250210,182800,6653223724,1362,1362,1362,1362,0
20250210,182700,6653223724,1362,1362,1362,1362,0
20250210,182600,6653223724,1362,1362,1362,1362,0
20250210,182500,6653223724,1362,1362,1362,1362,0
20250210,182400,6653223724,1362,1362,1362,1362,0
20250210,182300,6653223724,1362,1362,1362,1362,0
20250210,182200,6653223724,1362,1362,1362,1362,0
20250210,182100,6653223724,1362,1362,1362,1362,0
20250210,182000,6653223724,1362,1362,1362,1362,0
20250210,181900,6653223724,1362,1362,1362,1362,0
20250210,181800,6653223724,1362,1362,1362,1362,0
20250210,181700,6653223724,1362,1362,1362,1362,0
20250210,181600,6653223724,1362,1362,1362,1362,0
20250210,181500,6653223724,1362,1362,1362,1362,0
20250210,181400,6653223724,1362,1362,1362,1362,0
20250210,181300,6653223724,1362,1362,1362,1362,0
20250210,181200,6653223724,1362,1362,1362,1362,0
20250210,181100,6653223724,1362,1362,1362,1362,0
20250210,181000,6653223724,1362,1362,1362,1362,0
20250210,180900,6653223724,1362,1362,1362,1362,0
20250210,180800,6653223724,1362,1362,1362,1362,43284
20250210,180700,6653223724,1362,1362,1362,1362,0
20250210,180600,6653223724,1362,1362,1362,1362,0
20250210,180500,6653223724,1362,1362,1362,1362,0
20250210,180400,6653223724,1362,1362,1362,1362,0
20250210,180300,6653223724,1362,1362,1362,1362,0
20250210,180200,6653223724,1362,1362,1362,1362,0
20250210,180100,6653223724,1362,1362,1362,1362,0
20250210,180000,6653223724,1362,1362,1362,1362,0
20250210,175900,6653223724,1362,1362,1362,1362,0
20250210,175800,6653223724,1362,1362,1362,1362,0
20250210,175700,6653223724,1362,1362,1362,1362,0
20250210,175600,6653223724,1362,1362,1362,1362,0
20250210,175500,6653223724,1362,1362,1362,1362,0
20250210,175400,6653223724,1362,1362,1362,1362,0
20250210,175300,6653223724,1362,1362,1362,1362,0
20250210,175200,6653223724,1362,1362,1362,1362,0
20250210,175100,6653223724,1362,1362,1362,1362,0
20250210,175000,6653223724,1362,1362,1362,1362,0
20250210,174900,6653223724,1362,1362,1362,1362,0
20250210,174800,6653223724,1362,1362,1362,1362,0
20250210,174700,6653223724,1362,1362,1362,1362,0
20250210,174600,6653223724,1362,1362,1362,1362,0
20250210,174500,6653223724,1362,1362,1362,1362,0
20250210,174400,6653223724,1362,1362,1362,1362,0
20250210,174300,6653223724,1362,1362,1362,1362,0
20250210,174200,6653223724,1362,1362,1362,1362,0
20250210,174100,6653223724,1362,1362,1362,1362,0
20250210,174000,6653223724,1362,1362,1362,1362,0
20250210,173900,6653223724,1362,1362,1362,1362,0
20250210,173800,6653223724,1362,1362,1362,1362,43284
20250210,173700,6653223724,1362,1362,1362,1362,0
20250210,173600,6653223724,1362,1362,1362,1362,0
20250210,173500,6653223724,1362,1362,1362,1362,0
20250210,173400,6653223724,1362,1362,1362,1362,0
20250210,173300,6653223724,1362,1362,1362,1362,0
20250210,173200,6653223724,1362,1362,1362,1362,0
20250210,173100,6653223724,1362,1362,1362,1362,0
20250210,173000,6653223724,1362,1362,1362,1362,0
20250210,172900,6653223724,1362,1362,1362,1362,0
20250210,172800,6653223724,1362,1362,1362,1362,0
20250210,172700,6653223724,1362,1362,1362,1362,0
20250210,172600,6653223724,1362,1362,1362,1362,0
20250210,172500,6653223724,1362,1362,1362,1362,0
20250210,172400,6653223724,1362,1362,1362,1362,0
20250210,172300,6653223724,1362,1362,1362,1362,0
20250210,172200,6653223724,1362,1362,1362,1362,0
20250210,172100,6653223724,1362,1362,1362,1362,0
20250210,172000,6653223724,1362,1362,1362,1362,0
20250210,171900,6653223724,1362,1362,1362,1362,0
20250210,171800,6653223724,1362,1362,1362,1362,0
20250210,171700,6653223724,1362,1362,1362,1362,0
20250210,171600,6653223724,1362,1362,1362,1362,0
20250210,171500,6653223724,1362,1362,1362,1362,0
20250210,171400,6653223724,1362,1362,1362,1362,0
20250210,171300,6653223724,1362,1362,1362,1362,0
20250210,171200,6653223724,1362,1362,1362,1362,0
20250210,171100,6653223724,1362,1362,1362,1362,0
20250210,171000,6653223724,1362,1362,1362,1362,0
20250210,170900,6653223724,1362,1362,1362,1362,0
20250210,170800,6653223724,1362,1362,1362,1362,43284
20250210,170700,6653223724,1362,1362,1362,1362,0
20250210,170600,6653223724,1362,1362,1362,1362,0
20250210,170500,6653223724,1362,1362,1362,1362,0
20250210,170400,6653223724,1362,1362,1362,1362,0
20250210,170300,6653223724,1362,1362,1362,1362,0
20250210,170200,6653223724,1362,1362,1362,1362,0
20250210,170100,6653223724,1362,1362,1362,1362,0
20250210,170000,6653223724,1362,1362,1362,1362,0
20250210,165900,6653223724,1362,1362,1362,1362,0
20250210,165800,6653223724,1362,1362,1362,1362,0
20250210,165700,6653223724,1362,1362,1362,1362,0
20250210,165600,6653223724,1362,1362,1362,1362,0
20250210,165500,6653223724,1362,1362,1362,1362,0
20250210,165400,6653223724,1362,1362,1362,1362,0
20250210,165300,6653223724,1362,1362,1362,1362,0
20250210,165200,6653223724,1362,1362,1362,1362,0
20250210,165100,6653223724,1362,1362,1362,1362,0
20250210,165000,6653223724,1362,1362,1362,1362,0
20250210,164900,6653223724,1362,1362,1362,1362,0
20250210,164800,6653223724,1362,1362,1362,1362,0
20250210,164700,6653223724,1362,1362,1362,1362,0
20250210,164600,6653223724,1362,1362,1362,1362,0
20250210,164500,6653223724,1362,1362,1362,1362,0
20250210,164400,6653223724,1362,1362,1362,1362,0
20250210,164300,6653223724,1362,1362,1362,1362,0
20250210,164200,6653223724,1362,1362,1362,1362,0
20250210,164100,6653223724,1362,1362,1362,1362,0
20250210,164000,6653223724,1362,1362,1362,1362,0
20250210,163900,6653223724,1362,1362,1362,1362,0
20250210,163800,6653223724,1362,1362,1362,1362,43284
20250210,163700,6653223724,1362,1362,1362,1362,0
20250210,163600,6653223724,1362,1362,1362,1362,0
20250210,163500,6653223724,1362,1362,1362,1362,0
20250210,163400,6653223724,1362,1362,1362,1362,0
20250210,163300,6653223724,1362,1362,1362,1362,0
20250210,163200,6653223724,1362,1362,1362,1362,0
20250210,163100,6653223724,1362,1362,1362,1362,0
20250210,163000,6653223724,1362,1362,1362,1362,0
20250210,162900,6653223724,1362,1362,1362,1362,0
20250210,162800,6653223724,1362,1362,1362,1362,0
20250210,162700,6653223724,1362,1362,1362,1362,0
20250210,162600,6653223724,1362,1362,1362,1362,0
20250210,162500,6653223724,1362,1362,1362,1362,0
20250210,162400,6653223724,1362,1362,1362,1362,0
20250210,162300,6653223724,1362,1362,1362,1362,0
20250210,162200,6653223724,1362,1362,1362,1362,0
20250210,162100,6653223724,1362,1362,1362,1362,0
20250210,162000,6653223724,1362,1362,1362,1362,0
20250210,161900,6653223724,1362,1362,1362,1362,0
20250210,161800,6653223724,1362,1362,1362,1362,0
20250210,161700,6653223724,1362,1362,1362,1362,0
20250210,161600,6653223724,1362,1362,1362,1362,0
20250210,161500,6653223724,1362,1362,1362,1362,0
20250210,161400,6653223724,1362,1362,1362,1362,0
20250210,161300,6653223724,1362,1362,1362,1362,0
20250210,161200,6653223724,1362,1362,1362,1362,0
20250210,161100,6653223724,1362,1362,1362,1362,0
20250210,161000,6653223724,1362,1362,1362,1362,0
20250210,160900,6653223724,1362,1362,1362,1362,0
20250210,160800,6653223724,1362,1362,1362,1362,43284
20250210,160700,6653223724,1362,1362,1362,1362,0
20250210,160600,6653223724,1362,1362,1362,1362,0
20250210,160500,6653223724,1362,1362,1362,1362,0
20250210,160400,6653223724,1362,1362,1362,1362,0
20250210,160300,6653223724,1362,1362,1362,1362,0
20250210,160200,6653223724,1362,1362,1362,1362,0
20250210,160100,6653223724,1362,1362,1362,1362,0
20250210,160000,6653223724,1362,1362,1362,1362,0
20250210,155900,6653223724,1362,1362,1362,1362,0
20250210,155800,6653223724,1362,1362,1362,1362,0
20250210,155700,6653223724,1362,1362,1362,1362,0
20250210,155600,6653223724,1362,1362,1362,1362,0
20250210,155500,6653223724,1362,1362,1362,1362,0
20250210,155400,6653223724,1362,1362,1362,1362,0
20250210,155300,6653223724,1362,1362,1362,1362,0
20250210,155200,6653223724,1362,1362,1362,1362,0
20250210,155100,6653223724,1362,1362,1362,1362,0
20250210,155000,6653223724,1362,1362,1362,1362,0
20250210,154900,6653223724,1362,1362,1362,1362,0
20250210,154800,6653223724,1362,1362,1362,1362,0
20250210,154700,6653223724,1362,1362,1362,1362,0
20250210,154600,6653223724,1362,1362,1362,1362,0
20250210,154500,6653223724,1362,1362,1362,1362,0
20250210,154400,6653223724,1362,1362,1362,1362,0
20250210,154300,6653223724,1362,1362,1362,1362,0
20250210,154200,6653223724,1362,1362,1362,1362,0
20250210,154100,6653223724,1362,1362,1362,1362,0
20250210,154000,6653223724,1362,1362,1362,1362,0
20250210,153900,6653223724,1362,1362,1362,1362,0
20250210,153800,6653223724,1362,1362,1362,1362,43284
20250210,153700,6653223724,1362,1362,1362,1362,0
20250210,153600,6653223724,1362,1362,1362,1362,0
20250210,153500,6653223724,1362,1362,1362,1362,0
20250210,153400,6653223724,1362,1362,1362,1362,0
20250210,153300,6653223724,1362,1362,1362,1362,0
20250210,153200,6653223724,1362,1362,1362,1362,0
20250210,153100,6653223724,1362,1362,1362,1362,0
20250210,153000,6653223724,1362,1362,1362,1362,43284
20250210,152900,6594270916,1361,1361,1361,1361,0
20250210,152800,6594270916,1361,1361,1361,1361,0
20250210,152700,6594270916,1361,1361,1361,1361,0
20250210,152600,6594270916,1361,1361,1361,1361,0
20250210,152500,6594270916,1361,1361,1361,1361,0
20250210,152400,6594270916,1361,1361,1361,1361,0
20250210,152300,6594270916,1361,1361,1361,1361,0
20250210,152200,6594270916,1361,1361,1361,1361,0
20250210,152100,6594270916,1361,1361,1361,1361,0
20250210,152000,6594270916,1361,1361,1361,1361,0
20250210,151900,6594270916,1361,1361,1361,1357,8038
20250210,151800,6583342142,1361,1361,1362,1361,4929
20250210,151700,6576633556,1361,1356,1361,1356,25407
20250210,151600,6542120213,1356,1357,1358,1356,1202
20250210,151500,6540490159,1358,1358,1359,1357,9985
20250210,151400,6526922617,1358,1356,1358,1355,7181
20250210,151300,6517190801,1356,1359,1359,1355,6142
20250210,151200,6508852554,1360,1359,1360,1358,2449
20250210,151100,6505523814,1359,1356,1359,1356,3458
20250210,151000,6500831690,1357,1357,1359,1357,5255
20250210,150900,6493700653,1359,1359,1359,1354,40489
20250210,150800,6438753952,1359,1358,1359,1358,4660
20250210,150700,6432421906,1358,1358,1359,1358,2001
20250210,150600,6429704380,1359,1358,1359,1358,5707
20250210,150500,6421950965,1358,1358,1359,1356,6595
20250210,150400,6413001477,1360,1357,1360,1357,12752
20250210,150300,6395689941,1358,1358,1358,1357,2073
20250210,150200,6392876599,1360,1360,1360,1358,7027
20250210,150100,6383332568,1360,1360,1360,1358,2301
20250210,150000,6380207208,1361,1362,1362,1358,8949
20250210,145900,6368040308,1362,1360,1362,1360,816
20250210,145800,6366930191,1358,1361,1362,1358,19328
20250210,145700,6340649647,1362,1361,1362,1361,19
20250210,145600,6340623787,1361,1362,1362,1361,8010
20250210,145500,6329722157,1362,1361,1362,1361,1407
20250210,145400,6327805923,1362,1361,1362,1361,1445
20250210,145300,6325838759,1362,1361,1362,1361,161
20250210,145200,6325619636,1362,1362,1362,1361,1899
20250210,145100,6323034359,1362,1362,1362,1361,3926
20250210,145000,6317687348,1362,1362,1363,1360,6622
20250210,144900,6308679909,1363,1361,1363,1360,4913
20250210,144800,6301990516,1361,1360,1361,1360,3874
20250210,144700,6296721875,1360,1361,1361,1360,6399
20250210,144600,6288018021,1361,1360,1361,1360,1017
20250210,144500,6286634125,1360,1358,1360,1358,2520
20250210,144400,6283209346,1357,1357,1357,1357,1273
20250210,144300,6281481885,1357,1354,1357,1354,4281
20250210,144200,6275677398,1354,1355,1356,1354,5444
20250210,144100,6268301532,1355,1356,1356,1355,3592
20250210,144000,6263433176,1356,1356,1358,1354,16113
20250210,143900,6241596279,1356,1359,1359,1356,22828
20250210,143800,6210607143,1360,1360,1360,1359,3487
20250210,143700,6205867466,1360,1360,1361,1360,10908
20250210,143600,6191032009,1361,1361,1362,1360,5681
20250210,143500,6183303533,1362,1361,1362,1361,4946
20250210,143400,6176572026,1361,1362,1362,1361,543
20250210,143300,6175832968,1363,1363,1363,1361,332
20250210,143200,6175380774,1363,1363,1363,1360,5954
20250210,143100,6167279246,1363,1362,1363,1362,1024
20250210,143000,6165883775,1363,1360,1363,1360,5631
20250210,142900,6158215351,1362,1361,1363,1360,6310
20250210,142800,6149631999,1361,1361,1361,1360,6822
20250210,142700,6140353744,1361,1363,1365,1361,17605
20250210,142600,6116381198,1362,1365,1365,1362,7736
20250210,142500,6105844529,1365,1366,1366,1365,15
20250210,142400,6105824050,1366,1366,1366,1363,4026
20250210,142300,6100335363,1368,1368,1368,1368,0
20250210,142200,6100335363,1368,1363,1368,1363,2129
20250210,142100,6097432746,1363,1364,1364,1363,252
20250210,142000,6097089269,1364,1365,1365,1364,2929
20250210,141900,6093092732,1364,1365,1365,1363,1055
20250210,141800,6091654553,1365,1364,1365,1363,1036
20250210,141700,6090240422,1365,1368,1368,1365,242
20250210,141600,6089909747,1368,1369,1369,1367,1629
20250210,141500,6087682472,1369,1371,1371,1368,2855
20250210,141400,6083775472,1371,1362,1371,1362,24782
20250210,141300,6049908170,1363,1362,1363,1361,17276
20250210,141200,6026382333,1362,1362,1362,1361,17989
20250210,141100,6001885188,1362,1363,1363,1362,1069
20250210,141000,6000429181,1363,1364,1364,1363,4552
20250210,140900,5994224765,1364,1361,1365,1361,12744
20250210,140800,5976869448,1360,1362,1362,1360,11017
20250210,140700,5961884452,1362,1362,1362,1361,4747
20250210,140600,5955423038,1362,1364,1364,1362,8437
20250210,140500,5943930987,1363,1365,1365,1363,6201
20250210,140400,5935473521,1365,1366,1367,1365,410
20250210,140300,5934913508,1363,1363,1366,1363,4068
20250210,140200,5929368809,1362,1366,1366,1362,11887
20250210,140100,5913152730,1366,1366,1366,1366,239
20250210,140000,5912826256,1366,1366,1367,1365,10162
20250210,135900,5898942112,1366,1364,1366,1361,41755
20250210,135800,5842014405,1364,1366,1366,1364,12206
20250210,135700,5825349679,1366,1368,1368,1366,11992
20250210,135600,5808959780,1367,1368,1368,1367,1636
20250210,135500,5806723042,1368,1371,1371,1368,6841
20250210,135400,5797352570,1371,1374,1374,1371,5125
20250210,135300,5790318609,1374,1375,1375,1374,765
20250210,135200,5789267479,1375,1377,1377,1375,839
20250210,135100,5788113632,1377,1375,1377,1375,4568
20250210,135000,5781831351,1375,1375,1375,1375,350
20250210,134900,5781350101,1375,1374,1380,1374,7310
20250210,134800,5771290529,1373,1373,1373,1373,1000
20250210,134700,5769917529,1373,1372,1373,1372,1051
20250210,134600,5768474509,1372,1372,1373,1372,534
20250210,134500,5767741330,1372,1372,1372,1372,604
20250210,134400,5766912642,1372,1372,1373,1372,2027
20250210,134300,5764131075,1372,1370,1372,1370,4422
20250210,134200,5758066996,1370,1371,1371,1370,877
20250210,134100,5756864890,1371,1371,1371,1371,3150
20250210,134000,5752546240,1369,1371,1371,1368,479
20250210,133900,5751889938,1371,1371,1371,1370,554
20250210,133800,5751130554,1371,1369,1371,1366,15992
20250210,133700,5729224254,1369,1371,1371,1367,17793
20250210,133600,5704868897,1371,1373,1373,1371,894
20250210,133500,5703642795,1373,1372,1374,1372,4448
20250210,133400,5697535818,1373,1372,1373,1371,3039
20250210,133300,5693365978,1371,1371,1371,1370,963
20250210,133200,5692045773,1371,1370,1371,1369,1126
20250210,133100,5690504269,1370,1372,1372,1370,1607
20250210,133000,5688301980,1371,1372,1373,1371,1771
20250210,132900,5685872190,1370,1371,1371,1369,553
20250210,132800,5685114535,1367,1370,1373,1367,10607
20250210,132700,5670585871,1370,1375,1376,1365,20284
20250210,132600,5642827886,1376,1372,1376,1372,1149
20250210,132500,5641248148,1371,1372,1372,1369,6259
20250210,132400,5632678273,1369,1376,1376,1369,67532
20250210,132300,5539986641,1377,1376,1377,1376,5147
20250210,132200,5532904163,1376,1377,1377,1376,3253
20250210,132100,5528426126,1377,1377,1377,1376,298
20250210,132000,5528015911,1377,1377,1377,1377,3451
20250210,131900,5523263884,1379,1378,1379,1377,714
20250210,131800,5522279303,1379,1377,1379,1377,17648
20250210,131700,5497977603,1378,1378,1380,1378,3476
20250210,131600,5493187673,1378,1379,1379,1378,671
20250210,131500,5492262731,1380,1380,1380,1379,4408
20250210,131400,5486182615,1380,1379,1381,1379,9354
20250210,131300,5473283029,1379,1381,1382,1379,18363
20250210,131200,5447935530,1382,1382,1383,1380,15525
20250210,131100,5426490122,1383,1381,1384,1381,10245
20250210,131000,5412325277,1382,1379,1382,1379,5374
20250210,130900,5404899732,1382,1380,1382,1379,22171
20250210,130800,5374291337,1381,1380,1382,1380,17413
20250210,130700,5350246552,1381,1377,1381,1377,5887
20250210,130600,5342123042,1380,1380,1380,1377,5390
20250210,130500,5334692558,1379,1380,1381,1376,15210
20250210,130400,5313717799,1378,1380,1381,1375,18550
20250210,130300,5288135831,1376,1379,1381,1371,9539
20250210,130200,5274982721,1375,1371,1379,1371,12431
20250210,130100,5257914295,1371,1372,1372,1371,8415
20250210,130000,5246376711,1372,1373,1373,1371,8541
20250210,125900,5234657429,1373,1373,1373,1372,3597
20250210,125800,5229719429,1373,1375,1376,1373,10734
20250210,125700,5214968988,1376,1377,1377,1376,2703
20250210,125600,5211249131,1377,1377,1377,1377,1854
20250210,125500,5208696173,1377,1377,1377,1376,6967
20250210,125400,5199107363,1378,1377,1378,1377,7620
20250210,125300,5188607939,1377,1377,1377,1377,342
20250210,125200,5188137005,1377,1375,1378,1375,2867
20250210,125100,5184194815,1373,1373,1375,1373,2897
20250210,125000,5180217124,1373,1375,1375,1373,17826
20250210,124900,5155727519,1375,1376,1378,1375,718
20250210,124800,5154739205,1375,1375,1376,1375,104
20250210,124700,5154596184,1375,1374,1375,1374,2998
20250210,124600,5150476422,1375,1378,1378,1375,7852
20250210,124500,5139665083,1379,1379,1379,1379,866
20250210,124400,5138470869,1378,1380,1381,1378,908
20250210,124300,5137218250,1379,1379,1379,1378,326
20250210,124200,5136768749,1380,1382,1382,1380,2108
20250210,124100,5133857230,1382,1381,1382,1378,5516
20250210,124000,5126240556,1378,1379,1382,1378,5556
20250210,123900,5118573317,1382,1382,1382,1379,569
20250210,123800,5117787591,1379,1380,1380,1379,50
20250210,123700,5117718609,1379,1380,1380,1379,1132
20250210,123600,5116157481,1379,1380,1382,1379,6453
20250210,123500,5107248492,1379,1379,1379,1379,7308
20250210,123400,5097170760,1379,1379,1379,1379,20
20250210,123300,5097143180,1379,1376,1379,1376,4303
20250210,123200,5091221364,1377,1377,1377,1377,1951
20250210,123100,5088534837,1377,1377,1377,1375,2602
20250210,123000,5084955702,1377,1377,1377,1377,415
20250210,122900,5084384247,1377,1377,1377,1377,2641
20250210,122800,5080747590,1377,1377,1379,1376,1536
20250210,122700,5078631988,1377,1379,1379,1377,481
20250210,122600,5077969649,1379,1379,1379,1379,204
20250210,122500,5077688333,1380,1378,1380,1377,5114
20250210,122400,5070635761,1379,1379,1379,1378,22
20250210,122300,5070605432,1379,1377,1379,1377,2273
20250210,122200,5067472077,1376,1375,1376,1373,4200
20250210,122100,5061700728,1375,1378,1378,1375,7662
20250210,122000,5051162780,1380,1379,1380,1378,3854
20250210,121900,5045850631,1380,1380,1380,1380,2701
20250210,121800,5042123251,1380,1381,1381,1380,436
20250210,121700,5041521186,1381,1379,1381,1379,3439
20250210,121600,5036776474,1378,1378,1378,1378,0
20250210,121500,5036776474,1378,1378,1378,1378,485
20250210,121400,5036108144,1378,1380,1380,1378,1002
20250210,121300,5034726536,1380,1381,1381,1379,1459
20250210,121200,5032712911,1378,1377,1382,1377,3026
20250210,121100,5028545961,1377,1375,1377,1375,280
20250210,121000,5028160919,1375,1376,1377,1375,3133
20250210,120900,5023850891,1376,1378,1378,1376,2651
20250210,120800,5020200247,1378,1380,1380,1378,1097
20250210,120700,5018688095,1379,1382,1382,1379,3632
20250210,120600,5013677173,1382,1381,1382,1380,2124
20250210,120500,5010742405,1381,1380,1381,1379,5347
20250210,120400,5003359035,1380,1380,1380,1380,400
20250210,120300,5002807035,1379,1380,1380,1379,1892
20250210,120200,5000196093,1379,1380,1380,1379,1094
20250210,120100,4998687172,1378,1379,1379,1378,3006
20250210,120000,4994543710,1378,1378,1379,1378,2403
20250210,115900,4991232366,1378,1377,1378,1377,2174
20250210,115800,4988238746,1377,1377,1378,1377,1983
20250210,115700,4985506792,1377,1377,1378,1377,4565
20250210,115600,4979220468,1378,1380,1380,1378,1805
20250210,115500,4976731889,1380,1380,1380,1378,2896
20250210,115400,4972735927,1380,1381,1381,1378,7488
20250210,115300,4962411777,1382,1381,1382,1381,2399
20250210,115200,4959097583,1382,1381,1382,1381,177
20250210,115100,4958853046,1381,1378,1381,1378,846
20250210,115000,4957685510,1378,1378,1378,1378,832
20250210,114900,4956539014,1378,1378,1378,1378,270
20250210,114800,4956166954,1376,1376,1376,1375,5693
20250210,114700,4948335747,1376,1377,1377,1376,3629
20250210,114600,4943341520,1377,1376,1377,1376,1053
20250210,114500,4941892487,1375,1375,1375,1375,846
20250210,114400,4940729237,1375,1376,1376,1375,935
20250210,114300,4939442826,1376,1377,1377,1376,7244
20250210,114200,4929472418,1376,1378,1378,1376,150
20250210,114100,4929265820,1378,1378,1378,1374,1204
20250210,114000,4927609068,1378,1378,1378,1376,1194
20250210,113900,4925965874,1377,1376,1378,1373,3566
20250210,113800,4921061358,1374,1374,1374,1372,9674
20250210,113700,4907782758,1374,1374,1375,1373,6567
20250210,113600,4898762851,1375,1376,1376,1374,5971
20250210,113500,4890555958,1376,1376,1376,1374,9075
20250210,113400,4878077389,1376,1380,1380,1376,6558
20250210,113300,4869047994,1381,1382,1382,1378,5303
20250210,113200,4861733387,1382,1383,1383,1380,2619
20250210,113100,4858114943,1383,1383,1383,1383,1750
20250210,113000,4855694693,1383,1383,1383,1383,166
20250210,112900,4855465115,1383,1379,1383,1378,13349
20250210,112800,4837058306,1379,1378,1380,1378,194
20250210,112700,4836790783,1379,1379,1379,1378,1288
20250210,112600,4835015253,1379,1379,1380,1378,1659
20250210,112500,4832726453,1380,1379,1380,1378,5742
20250210,112400,4824809195,1379,1379,1379,1378,15857
20250210,112300,4802951193,1378,1378,1379,1378,3773
20250210,112200,4797751077,1378,1377,1378,1376,3006
20250210,112100,4793613487,1378,1378,1378,1375,13215
20250210,112000,4775429983,1378,1377,1381,1377,11273
20250210,111900,4759903194,1377,1381,1381,1377,22633
20250210,111800,4728688988,1381,1379,1381,1375,13900
20250210,111700,4709546363,1379,1377,1379,1372,42981
20250210,111600,4650499063,1376,1381,1381,1376,13310
20250210,111500,4632146313,1381,1384,1384,1380,19538
20250210,111400,4605166783,1384,1385,1385,1384,3514
20250210,111300,4600300307,1385,1386,1386,1383,13478
20250210,111200,4581632932,1386,1384,1386,1383,10651
20250210,111100,4566881436,1385,1387,1389,1385,11840
20250210,111000,4550457365,1391,1392,1395,1387,20084
20250210,110900,4522512868,1387,1385,1387,1380,184059
20250210,110800,4268192183,1384,1389,1391,1384,18009
20250210,110700,4243210980,1389,1394,1396,1384,20140
20250210,110600,4215250854,1394,1394,1394,1392,1901
20250210,110500,4212602334,1395,1394,1395,1393,8458
20250210,110400,4200809741,1395,1395,1397,1394,2816
20250210,110300,4196881089,1395,1396,1398,1394,4553
20250210,110200,4190530984,1399,1397,1399,1395,6754
20250210,110100,4181107831,1396,1394,1396,1394,1646
20250210,110000,4178810869,1394,1395,1396,1394,8409
20250210,105900,4167082031,1396,1397,1397,1395,5030
20250210,105800,4160061060,1399,1399,1399,1397,9432
20250210,105700,4146876104,1399,1402,1402,1399,8662
20250210,105600,4134746104,1402,1400,1403,1399,7355
20250210,105500,4124434001,1399,1401,1401,1399,13174
20250210,105400,4105989605,1404,1402,1404,1400,12234
20250210,105300,4088835334,1405,1406,1407,1402,6867
20250210,105200,4079201397,1407,1399,1407,1398,13884
20250210,105100,4059746330,1399,1400,1400,1398,5006
20250210,105000,4052741218,1399,1400,1400,1399,9069
20250210,104900,4040047127,1399,1401,1401,1399,4320
20250210,104800,4033999896,1401,1401,1401,1400,17042
20250210,104700,4010130307,1401,1401,1403,1400,11773
20250210,104600,3993645497,1400,1400,1403,1399,8359
20250210,104500,3981937321,1400,1402,1402,1400,17069
20250210,104400,3958035004,1402,1405,1405,1402,6132
20250210,104300,3949430715,1404,1408,1408,1404,7029
20250210,104200,3939543497,1404,1404,1404,1402,8995
20250210,104100,3926927655,1404,1409,1409,1400,50855
20250210,104000,3855588182,1408,1410,1410,1408,4895
20250210,103900,3848693410,1410,1408,1410,1408,2497
20250210,103800,3845176784,1408,1410,1410,1408,3203
20250210,103700,3840666673,1410,1410,1411,1408,9620
20250210,103600,3827104286,1410,1408,1410,1408,1725
20250210,103500,3824674926,1407,1407,1407,1407,5778
20250210,103400,3816545280,1407,1406,1407,1406,5319
20250210,103300,3809064878,1406,1406,1407,1406,9431
20250210,103200,3795804695,1406,1406,1406,1402,19913
20250210,103100,3767874503,1406,1407,1408,1406,16846
20250210,103000,3744174563,1407,1414,1414,1406,37756
20250210,102900,3690936561,1414,1417,1417,1414,2281
20250210,102800,3687708193,1416,1416,1417,1416,1978
20250210,102700,3684907335,1416,1418,1418,1416,1572
20250210,102600,3682679908,1417,1418,1418,1417,6186
20250210,102500,3673911319,1418,1417,1421,1416,9084
20250210,102400,3661041483,1416,1420,1422,1416,20990
20250210,102300,3631253879,1419,1415,1420,1414,7621
20250210,102200,3620457709,1415,1409,1415,1409,6482
20250210,102100,3611302813,1409,1411,1415,1409,4286
20250210,102000,3605250292,1412,1408,1412,1407,15744
20250210,101900,3583073955,1408,1412,1412,1405,23342
20250210,101800,3550174517,1415,1417,1417,1412,7031
20250210,101700,3540226461,1419,1410,1419,1410,20824
20250210,101600,3510785888,1410,1414,1415,1410,35584
20250210,101500,3460568747,1414,1420,1421,1414,34461
20250210,101400,3411718661,1421,1426,1426,1420,18267
20250210,101300,3385738445,1426,1430,1430,1426,22663
20250210,101200,3353412807,1430,1431,1432,1430,46678
20250210,101100,3286657283,1431,1433,1434,1423,48291
20250210,101000,3217665574,1433,1430,1434,1430,15008
20250210,100900,3196177602,1430,1426,1434,1424,43376
20250210,100800,3134119832,1424,1432,1432,1424,40998
20250210,100700,3075582289,1432,1435,1438,1431,64890
20250210,100600,2982580152,1438,1440,1441,1431,208121
20250210,100500,2683273259,1441,1425,1443,1424,277134
20250210,100400,2285836775,1422,1409,1425,1405,80404
20250210,100300,2171694001,1410,1420,1421,1390,146937
20250210,100200,1964112983,1420,1412,1420,1409,50741
20250210,100100,1892402921,1410,1393,1413,1393,102242
20250210,100000,1748922094,1393,1389,1393,1384,27105
20250210,095900,1711317467,1391,1391,1391,1390,3795
20250210,095800,1706041548,1391,1390,1393,1390,4036
20250210,095700,1700429667,1394,1391,1395,1390,32772
20250210,095600,1654850209,1391,1391,1392,1389,10946
20250210,095500,1639634565,1391,1393,1393,1389,18298
20250210,095400,1614197218,1390,1391,1395,1390,12255
20250210,095300,1597130801,1391,1393,1395,1391,25550
20250210,095200,1561532857,1394,1386,1394,1385,21072
20250210,095100,1532248869,1386,1386,1391,1385,10500
20250210,095000,1517678506,1390,1380,1390,1380,41942
20250210,094900,1459559966,1380,1379,1381,1378,9898
20250210,094800,1445913069,1378,1377,1378,1377,3867
20250210,094700,1440587434,1377,1377,1380,1377,9986
20250210,094600,1426836697,1379,1377,1379,1376,2303
20250210,094500,1423664712,1377,1377,1381,1377,5127
20250210,094400,1416600749,1381,1384,1384,1377,18631
20250210,094300,1390884609,1384,1381,1384,1381,10649
20250210,094200,1376158030,1382,1381,1382,1380,6182
20250210,094100,1367620950,1380,1380,1381,1378,20919
20250210,094000,1338759916,1380,1378,1380,1378,6691
20250210,093900,1329528579,1378,1377,1379,1377,9290
20250210,093800,1316725577,1377,1378,1383,1374,31592
20250210,093700,1273183292,1377,1370,1384,1370,72766
20250210,093600,1172942824,1369,1366,1369,1365,11564
20250210,093500,1157139353,1366,1367,1367,1366,5711
20250210,093400,1149334737,1367,1365,1367,1363,5061
20250210,093300,1142427830,1368,1366,1368,1363,6474
20250210,093200,1133587159,1363,1359,1366,1359,3794
20250210,093100,1128424818,1359,1361,1361,1358,17427
20250210,093000,1104748431,1361,1365,1366,1361,19086
20250210,092900,1078731640,1365,1368,1369,1365,9542
20250210,092800,1065692445,1366,1370,1371,1366,14814
20250210,092700,1045406832,1370,1372,1372,1369,9952
20250210,092600,1031754861,1370,1371,1371,1369,14408
20250210,092500,1012022426,1371,1369,1374,1368,8630
20250210,092400,1000203282,1368,1365,1374,1365,21771
20250210,092300,970377409,1365,1364,1370,1364,21945
20250210,092200,940410405,1364,1364,1367,1363,25380
20250210,092100,905772731,1366,1368,1368,1364,12964
20250210,092000,888062918,1368,1372,1372,1368,17925
20250210,091900,863529235,1372,1367,1375,1367,4651
20250210,091800,857151562,1370,1370,1378,1365,24585
20250210,091700,823385518,1370,1376,1377,1370,22089
20250210,091600,793036003,1374,1384,1385,1374,56901
20250210,091500,714580361,1384,1373,1389,1373,38186
20250210,091400,661738036,1374,1363,1374,1360,29767
20250210,091300,621058196,1363,1356,1363,1356,14308
20250210,091200,601616377,1356,1357,1360,1353,42888
20250210,091100,543466179,1356,1348,1356,1347,23880
20250210,091000,511235697,1348,1345,1348,1344,7514
20250210,090900,501127128,1345,1346,1346,1338,25561
20250210,090800,466777533,1342,1337,1349,1332,22373
20250210,090700,436870546,1337,1327,1338,1325,36659
20250210,090600,388178351,1327,1327,1329,1324,16482
20250210,090500,366304419,1327,1320,1327,1320,20629
20250210,090400,339004249,1320,1320,1324,1318,41831
20250210,090300,283806232,1320,1325,1330,1320,46381
20250210,090200,222379969,1321,1332,1332,1320,48505
20250210,090100,158080812,1332,1345,1345,1332,29761
20250210,090000,118224737,1351,1345,1358,1342,87669