stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183700,6856653476,1433,1433,1433,1433,74739
20250217,183600,6856653476,1433,1433,1433,1433,0
20250217,183500,6856653476,1433,1433,1433,1433,0
20250217,183400,6856653476,1433,1433,1433,1433,0
20250217,183300,6856653476,1433,1433,1433,1433,0
20250217,183200,6856653476,1433,1433,1433,1433,0
20250217,183100,6856653476,1433,1433,1433,1433,0
20250217,183000,6856653476,1433,1433,1433,1433,0
20250217,182900,6856653476,1433,1433,1433,1433,0
20250217,182800,6856653476,1433,1433,1433,1433,0
20250217,182700,6856653476,1433,1433,1433,1433,0
20250217,182600,6856653476,1433,1433,1433,1433,0
20250217,182500,6856653476,1433,1433,1433,1433,0
20250217,182400,6856653476,1433,1433,1433,1433,0
20250217,182300,6856653476,1433,1433,1433,1433,0
20250217,182200,6856653476,1433,1433,1433,1433,0
20250217,182100,6856653476,1433,1433,1433,1433,0
20250217,182000,6856653476,1433,1433,1433,1433,0
20250217,181900,6856653476,1433,1433,1433,1433,0
20250217,181800,6856653476,1433,1433,1433,1433,0
20250217,181700,6856653476,1433,1433,1433,1433,0
20250217,181600,6856653476,1433,1433,1433,1433,0
20250217,181500,6856653476,1433,1433,1433,1433,0
20250217,181400,6856653476,1433,1433,1433,1433,0
20250217,181300,6856653476,1433,1433,1433,1433,0
20250217,181200,6856653476,1433,1433,1433,1433,0
20250217,181100,6856653476,1433,1433,1433,1433,0
20250217,181000,6856653476,1433,1433,1433,1433,0
20250217,180900,6856653476,1433,1433,1433,1433,0
20250217,180800,6856653476,1433,1433,1433,1433,0
20250217,180700,6856653476,1433,1433,1433,1433,74739
20250217,180600,6856653476,1433,1433,1433,1433,0
20250217,180500,6856653476,1433,1433,1433,1433,0
20250217,180400,6856653476,1433,1433,1433,1433,0
20250217,180300,6856653476,1433,1433,1433,1433,0
20250217,180200,6856653476,1433,1433,1433,1433,0
20250217,180100,6856653476,1433,1433,1433,1433,0
20250217,180000,6856653476,1433,1433,1433,1433,0
20250217,175900,6856653476,1433,1433,1433,1433,0
20250217,175800,6856653476,1433,1433,1433,1433,0
20250217,175700,6856653476,1433,1433,1433,1433,0
20250217,175600,6856653476,1433,1433,1433,1433,0
20250217,175500,6856653476,1433,1433,1433,1433,0
20250217,175400,6856653476,1433,1433,1433,1433,0
20250217,175300,6856653476,1433,1433,1433,1433,0
20250217,175200,6856653476,1433,1433,1433,1433,0
20250217,175100,6856653476,1433,1433,1433,1433,0
20250217,175000,6856653476,1433,1433,1433,1433,0
20250217,174900,6856653476,1433,1433,1433,1433,0
20250217,174800,6856653476,1433,1433,1433,1433,0
20250217,174700,6856653476,1433,1433,1433,1433,0
20250217,174600,6856653476,1433,1433,1433,1433,0
20250217,174500,6856653476,1433,1433,1433,1433,0
20250217,174400,6856653476,1433,1433,1433,1433,0
20250217,174300,6856653476,1433,1433,1433,1433,0
20250217,174200,6856653476,1433,1433,1433,1433,0
20250217,174100,6856653476,1433,1433,1433,1433,0
20250217,174000,6856653476,1433,1433,1433,1433,0
20250217,173900,6856653476,1433,1433,1433,1433,0
20250217,173800,6856653476,1433,1433,1433,1433,0
20250217,173700,6856653476,1433,1433,1433,1433,74739
20250217,173600,6856653476,1433,1433,1433,1433,0
20250217,173500,6856653476,1433,1433,1433,1433,0
20250217,173400,6856653476,1433,1433,1433,1433,0
20250217,173300,6856653476,1433,1433,1433,1433,0
20250217,173200,6856653476,1433,1433,1433,1433,0
20250217,173100,6856653476,1433,1433,1433,1433,0
20250217,173000,6856653476,1433,1433,1433,1433,0
20250217,172900,6856653476,1433,1433,1433,1433,0
20250217,172800,6856653476,1433,1433,1433,1433,0
20250217,172700,6856653476,1433,1433,1433,1433,0
20250217,172600,6856653476,1433,1433,1433,1433,0
20250217,172500,6856653476,1433,1433,1433,1433,0
20250217,172400,6856653476,1433,1433,1433,1433,0
20250217,172300,6856653476,1433,1433,1433,1433,0
20250217,172200,6856653476,1433,1433,1433,1433,0
20250217,172100,6856653476,1433,1433,1433,1433,0
20250217,172000,6856653476,1433,1433,1433,1433,0
20250217,171900,6856653476,1433,1433,1433,1433,0
20250217,171800,6856653476,1433,1433,1433,1433,0
20250217,171700,6856653476,1433,1433,1433,1433,0
20250217,171600,6856653476,1433,1433,1433,1433,0
20250217,171500,6856653476,1433,1433,1433,1433,0
20250217,171400,6856653476,1433,1433,1433,1433,0
20250217,171300,6856653476,1433,1433,1433,1433,0
20250217,171200,6856653476,1433,1433,1433,1433,0
20250217,171100,6856653476,1433,1433,1433,1433,0
20250217,171000,6856653476,1433,1433,1433,1433,0
20250217,170900,6856653476,1433,1433,1433,1433,0
20250217,170800,6856653476,1433,1433,1433,1433,0
20250217,170700,6856653476,1433,1433,1433,1433,74739
20250217,170600,6856653476,1433,1433,1433,1433,0
20250217,170500,6856653476,1433,1433,1433,1433,0
20250217,170400,6856653476,1433,1433,1433,1433,0
20250217,170300,6856653476,1433,1433,1433,1433,0
20250217,170200,6856653476,1433,1433,1433,1433,0
20250217,170100,6856653476,1433,1433,1433,1433,0
20250217,170000,6856653476,1433,1433,1433,1433,0
20250217,165900,6856653476,1433,1433,1433,1433,0
20250217,165800,6856653476,1433,1433,1433,1433,0
20250217,165700,6856653476,1433,1433,1433,1433,0
20250217,165600,6856653476,1433,1433,1433,1433,0
20250217,165500,6856653476,1433,1433,1433,1433,0
20250217,165400,6856653476,1433,1433,1433,1433,0
20250217,165300,6856653476,1433,1433,1433,1433,0
20250217,165200,6856653476,1433,1433,1433,1433,0
20250217,165100,6856653476,1433,1433,1433,1433,0
20250217,165000,6856653476,1433,1433,1433,1433,0
20250217,164900,6856653476,1433,1433,1433,1433,0
20250217,164800,6856653476,1433,1433,1433,1433,0
20250217,164700,6856653476,1433,1433,1433,1433,0
20250217,164600,6856653476,1433,1433,1433,1433,0
20250217,164500,6856653476,1433,1433,1433,1433,0
20250217,164400,6856653476,1433,1433,1433,1433,0
20250217,164300,6856653476,1433,1433,1433,1433,0
20250217,164200,6856653476,1433,1433,1433,1433,0
20250217,164100,6856653476,1433,1433,1433,1433,0
20250217,164000,6856653476,1433,1433,1433,1433,0
20250217,163900,6856653476,1433,1433,1433,1433,0
20250217,163800,6856653476,1433,1433,1433,1433,0
20250217,163700,6856653476,1433,1433,1433,1433,74739
20250217,163600,6856653476,1433,1433,1433,1433,0
20250217,163500,6856653476,1433,1433,1433,1433,0
20250217,163400,6856653476,1433,1433,1433,1433,0
20250217,163300,6856653476,1433,1433,1433,1433,0
20250217,163200,6856653476,1433,1433,1433,1433,0
20250217,163100,6856653476,1433,1433,1433,1433,0
20250217,163000,6856653476,1433,1433,1433,1433,0
20250217,162900,6856653476,1433,1433,1433,1433,0
20250217,162800,6856653476,1433,1433,1433,1433,0
20250217,162700,6856653476,1433,1433,1433,1433,0
20250217,162600,6856653476,1433,1433,1433,1433,0
20250217,162500,6856653476,1433,1433,1433,1433,0
20250217,162400,6856653476,1433,1433,1433,1433,0
20250217,162300,6856653476,1433,1433,1433,1433,0
20250217,162200,6856653476,1433,1433,1433,1433,0
20250217,162100,6856653476,1433,1433,1433,1433,0
20250217,162000,6856653476,1433,1433,1433,1433,0
20250217,161900,6856653476,1433,1433,1433,1433,0
20250217,161800,6856653476,1433,1433,1433,1433,0
20250217,161700,6856653476,1433,1433,1433,1433,0
20250217,161600,6856653476,1433,1433,1433,1433,0
20250217,161500,6856653476,1433,1433,1433,1433,0
20250217,161400,6856653476,1433,1433,1433,1433,0
20250217,161300,6856653476,1433,1433,1433,1433,0
20250217,161200,6856653476,1433,1433,1433,1433,0
20250217,161100,6856653476,1433,1433,1433,1433,0
20250217,161000,6856653476,1433,1433,1433,1433,0
20250217,160900,6856653476,1433,1433,1433,1433,0
20250217,160800,6856653476,1433,1433,1433,1433,0
20250217,160700,6856653476,1433,1433,1433,1433,74739
20250217,160600,6856653476,1433,1433,1433,1433,0
20250217,160500,6856653476,1433,1433,1433,1433,0
20250217,160400,6856653476,1433,1433,1433,1433,0
20250217,160300,6856653476,1433,1433,1433,1433,0
20250217,160200,6856653476,1433,1433,1433,1433,0
20250217,160100,6856653476,1433,1433,1433,1433,0
20250217,160000,6856653476,1433,1433,1433,1433,0
20250217,155900,6856653476,1433,1433,1433,1433,0
20250217,155800,6856653476,1433,1433,1433,1433,0
20250217,155700,6856653476,1433,1433,1433,1433,0
20250217,155600,6856653476,1433,1433,1433,1433,0
20250217,155500,6856653476,1433,1433,1433,1433,0
20250217,155400,6856653476,1433,1433,1433,1433,0
20250217,155300,6856653476,1433,1433,1433,1433,0
20250217,155200,6856653476,1433,1433,1433,1433,0
20250217,155100,6856653476,1433,1433,1433,1433,0
20250217,155000,6856653476,1433,1433,1433,1433,0
20250217,154900,6856653476,1433,1433,1433,1433,0
20250217,154800,6856653476,1433,1433,1433,1433,0
20250217,154700,6856653476,1433,1433,1433,1433,0
20250217,154600,6856653476,1433,1433,1433,1433,0
20250217,154500,6856653476,1433,1433,1433,1433,0
20250217,154400,6856653476,1433,1433,1433,1433,0
20250217,154300,6856653476,1433,1433,1433,1433,0
20250217,154200,6856653476,1433,1433,1433,1433,0
20250217,154100,6856653476,1433,1433,1433,1433,0
20250217,154000,6856653476,1433,1433,1433,1433,0
20250217,153900,6856653476,1433,1433,1433,1433,0
20250217,153800,6856653476,1433,1433,1433,1433,0
20250217,153700,6856653476,1433,1433,1433,1433,74739
20250217,153600,6856653476,1433,1433,1433,1433,0
20250217,153500,6856653476,1433,1433,1433,1433,0
20250217,153400,6856653476,1433,1433,1433,1433,0
20250217,153300,6856653476,1433,1433,1433,1433,0
20250217,153200,6856653476,1433,1433,1433,1433,0
20250217,153100,6856653476,1433,1433,1433,1433,0
20250217,153000,6856653476,1433,1433,1433,1433,74739
20250217,152900,6749552489,1433,1433,1433,1433,0
20250217,152800,6749552489,1433,1433,1433,1433,0
20250217,152700,6749552489,1433,1433,1433,1433,0
20250217,152600,6749552489,1433,1433,1433,1433,0
20250217,152500,6749552489,1433,1433,1433,1433,0
20250217,152400,6749552489,1433,1433,1433,1433,0
20250217,152300,6749552489,1433,1433,1433,1433,0
20250217,152200,6749552489,1433,1433,1433,1433,0
20250217,152100,6749552489,1433,1433,1433,1433,0
20250217,152000,6749552489,1433,1433,1433,1433,0
20250217,151900,6749552489,1433,1436,1437,1433,15588
20250217,151800,6727184973,1437,1436,1437,1435,15913
20250217,151700,6704334320,1437,1437,1437,1436,2576
20250217,151600,6700635110,1438,1436,1438,1436,14632
20250217,151500,6679618832,1434,1434,1437,1433,20901
20250217,151400,6649632728,1434,1435,1435,1433,6244
20250217,151300,6640677535,1435,1432,1435,1432,22041
20250217,151200,6609099512,1433,1433,1433,1431,3484
20250217,151100,6604110186,1433,1436,1436,1432,3752
20250217,151000,6598734717,1436,1437,1438,1431,43682
20250217,150900,6536115126,1437,1436,1437,1434,5229
20250217,150800,6528606446,1437,1434,1437,1433,7639
20250217,150700,6517649168,1433,1433,1434,1433,3540
20250217,150600,6512576151,1433,1433,1434,1432,8783
20250217,150500,6499992420,1433,1436,1436,1433,9198
20250217,150400,6486810035,1434,1437,1437,1434,5810
20250217,150300,6478474498,1436,1437,1437,1436,670
20250217,150200,6477511868,1437,1435,1439,1435,7198
20250217,150100,6467168164,1435,1432,1435,1432,1510
20250217,150000,6465004030,1432,1433,1433,1432,6995
20250217,145900,6454986884,1432,1432,1433,1432,16582
20250217,145800,6431240750,1432,1435,1435,1432,10730
20250217,145700,6415864112,1435,1432,1435,1432,5232
20250217,145600,6408361979,1432,1434,1434,1432,10417
20250217,145500,6393438841,1434,1436,1437,1433,33641
20250217,145400,6345171071,1436,1437,1437,1436,6869
20250217,145300,6335307118,1437,1437,1438,1437,2982
20250217,145200,6331021983,1437,1438,1438,1437,5692
20250217,145100,6322841547,1437,1437,1438,1436,12046
20250217,145000,6305531439,1437,1438,1438,1437,4571
20250217,144900,6298958805,1438,1438,1439,1437,8614
20250217,144800,6286570570,1437,1438,1438,1437,2621
20250217,144700,6282801656,1437,1437,1438,1437,1712
20250217,144600,6280341060,1437,1437,1438,1437,3694
20250217,144500,6275032538,1439,1441,1441,1437,28890
20250217,144400,6233480722,1440,1441,1442,1440,5068
20250217,144300,6226182343,1442,1442,1442,1441,844
20250217,144200,6224965296,1442,1441,1442,1440,3840
20250217,144100,6219434152,1441,1440,1441,1440,4994
20250217,144000,6212241884,1441,1441,1441,1440,543
20250217,143900,6211459452,1441,1439,1441,1439,6305
20250217,143800,6202380018,1439,1439,1440,1438,1363
20250217,143700,6200418728,1439,1439,1440,1439,3997
20250217,143600,6194665801,1439,1440,1440,1439,6100
20250217,143500,6185887401,1440,1439,1440,1439,7197
20250217,143400,6175530414,1439,1440,1440,1439,21545
20250217,143300,6144512186,1440,1440,1441,1439,7340
20250217,143200,6133943929,1441,1440,1441,1440,4827
20250217,143100,6126992648,1441,1442,1442,1440,4088
20250217,143000,6121104425,1441,1440,1441,1439,1803
20250217,142900,6118507031,1440,1440,1440,1440,4634
20250217,142800,6111834071,1439,1440,1440,1439,340
20250217,142700,6111344490,1440,1440,1440,1439,1337
20250217,142600,6109419410,1439,1440,1440,1439,242
20250217,142500,6109070949,1439,1440,1440,1439,2428
20250217,142400,6105576677,1441,1442,1442,1439,4957
20250217,142300,6098432871,1442,1444,1444,1438,64323
20250217,142200,6005781747,1444,1444,1445,1444,1601
20250217,142100,6003469900,1446,1446,1447,1444,5336
20250217,142000,5995754628,1445,1445,1445,1444,25441
20250217,141900,5958993434,1444,1444,1444,1443,10108
20250217,141800,5944401572,1443,1444,1444,1443,4288
20250217,141700,5938211330,1444,1443,1444,1443,1877
20250217,141600,5935502767,1443,1443,1443,1443,738
20250217,141500,5934437833,1444,1442,1444,1442,1603
20250217,141400,5932124558,1443,1443,1443,1442,804
20250217,141300,5930964549,1443,1442,1443,1442,2876
20250217,141200,5926817321,1442,1443,1443,1442,9270
20250217,141100,5913449944,1442,1442,1443,1442,1317
20250217,141000,5911550050,1443,1443,1443,1442,3528
20250217,140900,5906459550,1443,1445,1445,1443,2796
20250217,140800,5902424155,1445,1442,1446,1442,3999
20250217,140700,5896644755,1442,1443,1443,1442,9139
20250217,140600,5883466216,1443,1445,1445,1443,19352
20250217,140500,5855531025,1446,1446,1446,1446,1622
20250217,140400,5853185613,1446,1446,1447,1446,812
20250217,140300,5852011323,1446,1444,1446,1444,967
20250217,140200,5850613445,1446,1445,1446,1444,235
20250217,140100,5850273764,1446,1446,1446,1444,6046
20250217,140000,5841542168,1446,1447,1447,1445,950
20250217,135900,5840168752,1445,1446,1447,1445,11885
20250217,135800,5822993141,1445,1447,1447,1445,2859
20250217,135700,5818859147,1448,1447,1448,1447,2768
20250217,135600,5814853483,1447,1448,1448,1447,1357
20250217,135500,5812889658,1448,1448,1448,1448,1159
20250217,135400,5811211426,1447,1448,1448,1447,1197
20250217,135300,5809479014,1448,1448,1448,1448,27
20250217,135200,5809439918,1447,1447,1447,1447,525
20250217,135100,5808680243,1448,1449,1449,1448,1619
20250217,135000,5806335860,1449,1449,1449,1448,379
20250217,134900,5805786988,1448,1448,1448,1446,2919
20250217,134800,5801563867,1448,1448,1449,1446,3074
20250217,134700,5797117724,1447,1449,1449,1446,10129
20250217,134600,5782461169,1449,1448,1449,1446,16888
20250217,134500,5758014152,1448,1452,1452,1448,2207
20250217,134400,5754815660,1450,1451,1452,1450,10756
20250217,134300,5739212264,1452,1452,1452,1451,7900
20250217,134200,5727745074,1452,1454,1456,1452,4448
20250217,134100,5721280869,1454,1456,1456,1454,563
20250217,134000,5720461918,1456,1456,1456,1454,6091
20250217,133900,5711599493,1455,1455,1456,1455,131
20250217,133800,5711408859,1456,1457,1457,1455,577
20250217,133700,5710568752,1457,1454,1457,1454,1642
20250217,133600,5708179537,1454,1455,1457,1453,3150
20250217,133500,5703599868,1455,1456,1457,1455,4766
20250217,133400,5696661102,1456,1457,1458,1456,11228
20250217,133300,5680312013,1457,1457,1458,1457,1843
20250217,133200,5677626749,1458,1457,1458,1457,2061
20250217,133100,5674623645,1457,1457,1458,1456,4791
20250217,133000,5667643572,1458,1458,1458,1457,1424
20250217,132900,5665568039,1458,1456,1458,1456,1614
20250217,132800,5663215742,1456,1454,1456,1454,3138
20250217,132700,5658648788,1455,1455,1455,1454,139
20250217,132600,5658446611,1455,1455,1455,1453,766
20250217,132500,5657333044,1453,1450,1454,1450,3279
20250217,132400,5652568720,1452,1452,1452,1451,536
20250217,132300,5651790476,1451,1451,1452,1450,427
20250217,132200,5651170903,1451,1451,1451,1450,1239
20250217,132100,5649374216,1451,1450,1451,1450,1897
20250217,132000,5646623462,1450,1450,1450,1449,3904
20250217,131900,5640964663,1449,1447,1450,1447,1382
20250217,131800,5638963506,1447,1451,1451,1447,16258
20250217,131700,5615389620,1451,1452,1452,1451,3110
20250217,131600,5610876919,1452,1448,1452,1448,3221
20250217,131500,5606207208,1450,1450,1450,1448,1727
20250217,131400,5603703699,1452,1452,1452,1452,501
20250217,131300,5602976247,1450,1453,1453,1450,4
20250217,131200,5602970438,1453,1448,1453,1448,3291
20250217,131100,5598197535,1450,1450,1450,1447,1722
20250217,131000,5595704973,1450,1456,1456,1447,7419
20250217,130900,5584935055,1455,1454,1456,1454,2833
20250217,130800,5580815202,1453,1451,1454,1451,10116
20250217,130700,5566118964,1451,1450,1451,1450,5562
20250217,130600,5558052177,1450,1448,1450,1448,3446
20250217,130500,5553057018,1448,1449,1450,1448,6507
20250217,130400,5543627155,1449,1449,1449,1449,71
20250217,130300,5543524276,1449,1448,1449,1448,915
20250217,130200,5542198744,1447,1448,1448,1447,1900
20250217,130100,5539448586,1447,1449,1449,1447,1007
20250217,130000,5537991003,1449,1447,1449,1447,711
20250217,125900,5536961475,1447,1449,1449,1447,474
20250217,125800,5536274709,1447,1448,1448,1447,10077
20250217,125700,5521687830,1449,1449,1450,1448,4267
20250217,125600,5515508691,1450,1449,1450,1449,611
20250217,125500,5514623250,1449,1448,1449,1447,7384
20250217,125400,5503931168,1448,1448,1448,1447,3636
20250217,125300,5498666978,1448,1447,1448,1447,1432
20250217,125200,5496594852,1447,1446,1447,1446,2784
20250217,125100,5492567982,1446,1446,1446,1446,130
20250217,125000,5492380002,1446,1446,1446,1446,3730
20250217,124900,5486986422,1446,1445,1447,1445,6419
20250217,124800,5477706560,1446,1446,1447,1446,3525
20250217,124700,5472608688,1447,1447,1447,1446,2621
20250217,124600,5468818118,1447,1446,1447,1446,525
20250217,124500,5468058961,1446,1446,1446,1446,4453
20250217,124400,5461619923,1446,1446,1447,1445,11553
20250217,124300,5444922227,1447,1446,1447,1445,1956
20250217,124200,5442094849,1447,1447,1447,1446,7057
20250217,124100,5431890370,1447,1447,1448,1447,2391
20250217,124000,5428430582,1448,1448,1448,1448,403
20250217,123900,5427847038,1449,1448,1449,1448,307
20250217,123800,5427402490,1448,1449,1449,1447,51
20250217,123700,5427328634,1447,1447,1448,1447,2296
20250217,123600,5424006090,1446,1446,1447,1446,859
20250217,123500,5422763908,1446,1446,1446,1445,996
20250217,123400,5421324478,1446,1445,1446,1445,1133
20250217,123300,5419687290,1445,1444,1445,1444,1757
20250217,123200,5417148532,1444,1444,1444,1442,5399
20250217,123100,5409357188,1444,1442,1444,1441,4095
20250217,123000,5403452808,1442,1445,1445,1442,11274
20250217,122900,5387188233,1445,1445,1445,1444,1086
20250217,122800,5385618973,1442,1442,1442,1442,1
20250217,122700,5385617531,1442,1443,1443,1442,1780
20250217,122600,5383050559,1442,1447,1447,1442,7355
20250217,122500,5372429291,1447,1448,1448,1447,6698
20250217,122400,5362737264,1448,1449,1449,1448,3681
20250217,122300,5357407167,1449,1449,1449,1448,36
20250217,122200,5357355014,1448,1445,1448,1445,5659
20250217,122100,5349167091,1444,1443,1444,1442,8547
20250217,122000,5336832706,1443,1444,1444,1443,3639
20250217,121900,5331581400,1444,1444,1444,1443,11804
20250217,121800,5314547811,1444,1445,1445,1444,8041
20250217,121700,5302932611,1445,1443,1445,1443,1449
20250217,121600,5300839496,1444,1445,1445,1444,8560
20250217,121500,5288478352,1444,1445,1445,1444,3406
20250217,121400,5283560051,1445,1445,1446,1443,8161
20250217,121300,5271774266,1446,1447,1448,1445,11536
20250217,121200,5255098470,1448,1448,1449,1448,4383
20250217,121100,5248751854,1449,1446,1449,1446,3988
20250217,121000,5242978966,1446,1447,1448,1446,10017
20250217,120900,5228486378,1447,1447,1448,1447,2677
20250217,120800,5224612556,1447,1447,1449,1446,7213
20250217,120700,5214175046,1447,1449,1449,1447,3047
20250217,120600,5209760543,1449,1449,1449,1446,941
20250217,120500,5208399587,1447,1450,1450,1447,7543
20250217,120400,5197471907,1449,1450,1450,1449,44
20250217,120300,5197408108,1450,1451,1451,1446,6380
20250217,120200,5188177748,1451,1448,1451,1447,5743
20250217,120100,5179858278,1448,1449,1449,1446,1009
20250217,120000,5178397421,1449,1450,1450,1449,2714
20250217,115900,5174462585,1450,1447,1450,1447,2238
20250217,115800,5171219763,1445,1445,1445,1443,9719
20250217,115700,5157177833,1445,1445,1445,1443,1933
20250217,115600,5154385796,1443,1445,1445,1443,1903
20250217,115500,5151638293,1443,1443,1445,1443,3106
20250217,115400,5147156099,1443,1447,1447,1443,6571
20250217,115300,5137659575,1447,1447,1447,1447,2561
20250217,115200,5133953808,1447,1447,1449,1445,6796
20250217,115100,5124111332,1447,1442,1447,1441,6694
20250217,115000,5114449221,1442,1442,1444,1440,7976
20250217,114900,5102946088,1442,1440,1442,1439,4419
20250217,114800,5096580530,1440,1439,1440,1438,7364
20250217,114700,5085985522,1439,1442,1443,1437,31841
20250217,114600,5040153841,1442,1442,1444,1441,8370
20250217,114500,5028082699,1442,1443,1444,1441,6548
20250217,114400,5018636775,1443,1440,1443,1439,6181
20250217,114300,5009730176,1440,1439,1441,1439,6208
20250217,114200,5000791955,1439,1439,1440,1438,11670
20250217,114100,4984002902,1440,1451,1451,1431,151912
20250217,114000,4764289969,1451,1452,1452,1450,2553
20250217,113900,4760585365,1450,1453,1453,1450,42945
20250217,113800,4698292389,1453,1453,1453,1452,3265
20250217,113700,4693550940,1453,1453,1453,1452,4904
20250217,113600,4686427604,1453,1452,1454,1451,45655
20250217,113500,4620138887,1452,1454,1455,1451,26503
20250217,113400,4581641769,1454,1455,1456,1452,20224
20250217,113300,4552246946,1455,1458,1458,1455,26669
20250217,113200,4513400086,1458,1458,1459,1457,4087
20250217,113100,4507443254,1459,1461,1461,1458,2458
20250217,113000,4503854801,1461,1461,1461,1459,559
20250217,112900,4503038166,1461,1459,1461,1459,3341
20250217,112800,4498162025,1459,1458,1459,1458,4353
20250217,112700,4491814116,1458,1460,1460,1457,4115
20250217,112600,4485815077,1459,1459,1459,1458,1503
20250217,112500,4483622218,1459,1458,1459,1456,9616
20250217,112400,4469610346,1457,1462,1462,1457,26426
20250217,112300,4431061686,1461,1462,1462,1461,727
20250217,112200,4429999401,1461,1464,1464,1461,8180
20250217,112100,4418044095,1464,1464,1464,1464,553
20250217,112000,4417234503,1462,1464,1464,1462,1147
20250217,111900,4415557585,1462,1463,1464,1462,1490
20250217,111800,4413379199,1464,1463,1464,1461,9465
20250217,111700,4399537349,1464,1465,1465,1464,1681
20250217,111600,4397076225,1465,1462,1465,1462,4340
20250217,111500,4390726012,1462,1465,1465,1462,5060
20250217,111400,4383320948,1465,1466,1466,1464,10116
20250217,111300,4368500955,1466,1467,1467,1466,8772
20250217,111200,4355634858,1467,1467,1467,1466,958
20250217,111100,4354230375,1467,1466,1467,1466,4110
20250217,111000,4348202596,1466,1466,1466,1465,1390
20250217,110900,4346164866,1466,1465,1466,1464,2123
20250217,110800,4343054878,1466,1466,1466,1464,5990
20250217,110700,4334281772,1465,1467,1467,1465,1519
20250217,110600,4332053732,1464,1468,1468,1464,7225
20250217,110500,4321469034,1467,1469,1469,1467,1429
20250217,110400,4319372441,1469,1468,1469,1467,4656
20250217,110300,4312538465,1469,1465,1471,1463,7504
20250217,110200,4301533660,1465,1465,1465,1464,4770
20250217,110100,4294548256,1465,1465,1465,1464,3241
20250217,110000,4289800200,1465,1464,1465,1464,2311
20250217,105900,4286416335,1464,1462,1464,1462,5294
20250217,105800,4278671825,1461,1461,1462,1461,3080
20250217,105700,4274171934,1462,1462,1462,1461,3460
20250217,105600,4269114114,1462,1461,1463,1461,5587
20250217,105500,4260949800,1461,1461,1461,1459,1954
20250217,105400,4258097261,1461,1461,1461,1459,3328
20250217,105300,4253238793,1460,1460,1461,1460,5148
20250217,105200,4245720304,1461,1460,1461,1460,7088
20250217,105100,4235366954,1461,1462,1462,1459,11382
20250217,105000,4218744132,1460,1461,1462,1460,7562
20250217,104900,4207691536,1462,1464,1464,1462,5018
20250217,104800,4200350077,1463,1462,1463,1461,7827
20250217,104700,4188908073,1464,1462,1464,1461,6040
20250217,104600,4180076404,1461,1458,1462,1456,5454
20250217,104500,4172115499,1458,1453,1458,1452,28744
20250217,104400,4130344126,1453,1453,1453,1452,16431
20250217,104300,4106478178,1453,1452,1453,1452,24408
20250217,104200,4071021031,1453,1453,1454,1452,30510
20250217,104100,4026698687,1454,1458,1458,1453,19793
20250217,104000,3997922067,1455,1458,1459,1455,10456
20250217,103900,3982697405,1457,1460,1460,1457,8186
20250217,103800,3970759041,1458,1457,1461,1457,17000
20250217,103700,3945958854,1457,1461,1463,1457,27555
20250217,103600,3905748430,1461,1463,1463,1460,67781
20250217,103500,3806718705,1463,1467,1467,1462,49987
20250217,103400,3733608647,1467,1467,1467,1465,15852
20250217,103300,3710370547,1467,1468,1468,1463,33168
20250217,103200,3661792785,1468,1469,1470,1467,10896
20250217,103100,3645797094,1469,1470,1470,1469,2590
20250217,103000,3641991681,1470,1467,1470,1467,5903
20250217,102900,3633318340,1467,1468,1468,1467,12028
20250217,102800,3615667926,1469,1469,1470,1468,23524
20250217,102700,3581129981,1469,1469,1470,1469,13116
20250217,102600,3561862554,1470,1471,1471,1470,37236
20250217,102500,3507123480,1471,1471,1472,1470,9623
20250217,102400,3492970502,1471,1471,1472,1470,9806
20250217,102300,3478551718,1471,1472,1472,1470,8866
20250217,102200,3465515574,1471,1474,1475,1471,73616
20250217,102100,3357150857,1474,1476,1476,1474,19335
20250217,102000,3328639641,1475,1476,1477,1475,10933
20250217,101900,3312502874,1477,1476,1477,1476,5872
20250217,101800,3303835800,1476,1477,1478,1476,2834
20250217,101700,3299650169,1477,1477,1477,1476,13218
20250217,101600,3280132992,1476,1477,1477,1476,4102
20250217,101500,3274076448,1477,1476,1477,1476,6188
20250217,101400,3264939588,1476,1477,1477,1476,7209
20250217,101300,3254297972,1477,1475,1477,1475,7916
20250217,101200,3242621015,1474,1475,1475,1473,7585
20250217,101100,3231440884,1474,1477,1477,1473,46574
20250217,101000,3162759332,1477,1477,1477,1476,2040
20250217,100900,3159746288,1477,1476,1477,1476,9026
20250217,100800,3146420467,1476,1474,1477,1474,1666
20250217,100700,3143960705,1474,1474,1474,1473,23254
20250217,100600,3109695634,1473,1475,1475,1473,17080
20250217,100500,3084529339,1475,1476,1477,1472,28303
20250217,100400,3042818217,1473,1483,1483,1473,88438
20250217,100300,2911988150,1483,1490,1491,1483,84203
20250217,100200,2786819535,1489,1494,1494,1489,6200
20250217,100100,2777577911,1492,1492,1493,1489,13435
20250217,100000,2757556398,1492,1491,1492,1489,5714
20250217,095900,2749042939,1490,1491,1491,1490,2578
20250217,095800,2745200550,1491,1490,1491,1489,12232
20250217,095700,2726978349,1490,1489,1497,1488,21712
20250217,095600,2694612852,1487,1492,1495,1487,72549
20250217,095500,2586543425,1492,1496,1497,1492,83742
20250217,095400,2461424167,1496,1496,1497,1495,21742
20250217,095300,2428910732,1496,1498,1499,1496,22117
20250217,095200,2395803643,1498,1498,1499,1497,7192
20250217,095100,2385032200,1498,1503,1503,1497,100215
20250217,095000,2234808450,1503,1502,1504,1500,15704
20250217,094900,2211245077,1503,1502,1504,1501,19717
20250217,094800,2181642229,1505,1504,1505,1501,6931
20250217,094700,2171228712,1505,1501,1505,1501,4733
20250217,094600,2164121060,1502,1505,1505,1501,19305
20250217,094500,2135121111,1505,1506,1506,1505,1163
20250217,094400,2133370135,1506,1507,1508,1504,23184
20250217,094300,2098462100,1507,1508,1508,1506,1843
20250217,094200,2095685552,1508,1506,1508,1505,10612
20250217,094100,2079710446,1506,1506,1508,1506,4619
20250217,094000,2072752789,1506,1505,1511,1505,5674
20250217,093900,2064202154,1505,1504,1505,1504,14855
20250217,093800,2041859015,1505,1503,1505,1502,4737
20250217,093700,2034737834,1503,1510,1510,1503,13158
20250217,093600,2014936322,1510,1508,1510,1508,6546
20250217,093500,2005059568,1505,1516,1516,1502,55730
20250217,093400,1921046971,1515,1513,1520,1513,100465
20250217,093300,1768704175,1513,1508,1513,1507,21582
20250217,093200,1736107513,1506,1509,1510,1506,7755
20250217,093100,1724407512,1509,1508,1511,1508,2161
20250217,093000,1721143537,1511,1503,1511,1503,28116
20250217,092900,1678771494,1504,1504,1504,1503,15727
20250217,092800,1655127784,1504,1506,1506,1504,12578
20250217,092700,1636196425,1506,1510,1510,1505,12723
20250217,092600,1617014581,1510,1504,1510,1504,24129
20250217,092500,1580645714,1504,1503,1504,1502,14487
20250217,092400,1558872399,1501,1502,1503,1500,12550
20250217,092300,1540034409,1501,1503,1505,1501,11107
20250217,092200,1523345759,1502,1502,1504,1501,28649
20250217,092100,1480327249,1501,1505,1506,1501,25510
20250217,092000,1441979963,1506,1506,1508,1505,26273
20250217,091900,1402432223,1506,1507,1508,1506,11894
20250217,091800,1384503238,1508,1506,1508,1505,34607
20250217,091700,1332363848,1505,1507,1507,1505,18335
20250217,091600,1304758043,1507,1505,1508,1505,9458
20250217,091500,1290510871,1506,1508,1509,1506,22074
20250217,091400,1257247311,1506,1503,1506,1496,29586
20250217,091300,1212842558,1503,1507,1507,1501,10766
20250217,091200,1196672831,1507,1494,1508,1493,40693
20250217,091100,1135584302,1493,1495,1498,1491,93304
20250217,091000,996292652,1494,1498,1498,1494,41117
20250217,090900,934789547,1497,1500,1501,1497,34657
20250217,090800,882834943,1500,1501,1504,1499,32268
20250217,090700,834439693,1504,1500,1508,1500,47142
20250217,090600,763612712,1504,1500,1504,1500,80886
20250217,090500,642241186,1500,1510,1513,1500,81484
20250217,090400,519699353,1509,1507,1512,1502,108729
20250217,090300,355829534,1506,1509,1509,1499,48857
20250217,090200,282466206,1506,1502,1510,1501,18002
20250217,090100,255375985,1501,1510,1513,1499,64575
20250217,090000,158382141,1513,1518,1518,1505,104020