stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183800,24965928853,1620,1620,1620,1620,58929
20250220,183700,24965928853,1620,1620,1620,1620,0
20250220,183600,24965928853,1620,1620,1620,1620,0
20250220,183500,24965928853,1620,1620,1620,1620,0
20250220,183400,24965928853,1620,1620,1620,1620,0
20250220,183300,24965928853,1620,1620,1620,1620,0
20250220,183200,24965928853,1620,1620,1620,1620,0
20250220,183100,24965928853,1620,1620,1620,1620,0
20250220,183000,24965928853,1620,1620,1620,1620,0
20250220,182900,24965928853,1620,1620,1620,1620,0
20250220,182800,24965928853,1620,1620,1620,1620,0
20250220,182700,24965928853,1620,1620,1620,1620,0
20250220,182600,24965928853,1620,1620,1620,1620,0
20250220,182500,24965928853,1620,1620,1620,1620,0
20250220,182400,24965928853,1620,1620,1620,1620,0
20250220,182300,24965928853,1620,1620,1620,1620,0
20250220,182200,24965928853,1620,1620,1620,1620,0
20250220,182100,24965928853,1620,1620,1620,1620,0
20250220,182000,24965928853,1620,1620,1620,1620,0
20250220,181900,24965928853,1620,1620,1620,1620,0
20250220,181800,24965928853,1620,1620,1620,1620,0
20250220,181700,24965928853,1620,1620,1620,1620,0
20250220,181600,24965928853,1620,1620,1620,1620,0
20250220,181500,24965928853,1620,1620,1620,1620,0
20250220,181400,24965928853,1620,1620,1620,1620,0
20250220,181300,24965928853,1620,1620,1620,1620,0
20250220,181200,24965928853,1620,1620,1620,1620,0
20250220,181100,24965928853,1620,1620,1620,1620,0
20250220,181000,24965928853,1620,1620,1620,1620,0
20250220,180900,24965928853,1620,1620,1620,1620,0
20250220,180800,24965928853,1620,1620,1620,1620,58929
20250220,180700,24965928853,1620,1620,1620,1620,0
20250220,180600,24965928853,1620,1620,1620,1620,0
20250220,180500,24965928853,1620,1620,1620,1620,0
20250220,180400,24965928853,1620,1620,1620,1620,0
20250220,180300,24965928853,1620,1620,1620,1620,0
20250220,180200,24965928853,1620,1620,1620,1620,0
20250220,180100,24965928853,1620,1620,1620,1620,0
20250220,180000,24965928853,1620,1620,1620,1620,0
20250220,175900,24965928853,1620,1620,1620,1620,0
20250220,175800,24965928853,1620,1620,1620,1620,0
20250220,175700,24965928853,1620,1620,1620,1620,0
20250220,175600,24965928853,1620,1620,1620,1620,0
20250220,175500,24965928853,1620,1620,1620,1620,0
20250220,175400,24965928853,1620,1620,1620,1620,0
20250220,175300,24965928853,1620,1620,1620,1620,0
20250220,175200,24965928853,1620,1620,1620,1620,0
20250220,175100,24965928853,1620,1620,1620,1620,0
20250220,175000,24965928853,1620,1620,1620,1620,0
20250220,174900,24965928853,1620,1620,1620,1620,0
20250220,174800,24965928853,1620,1620,1620,1620,0
20250220,174700,24965928853,1620,1620,1620,1620,0
20250220,174600,24965928853,1620,1620,1620,1620,0
20250220,174500,24965928853,1620,1620,1620,1620,0
20250220,174400,24965928853,1620,1620,1620,1620,0
20250220,174300,24965928853,1620,1620,1620,1620,0
20250220,174200,24965928853,1620,1620,1620,1620,0
20250220,174100,24965928853,1620,1620,1620,1620,0
20250220,174000,24965928853,1620,1620,1620,1620,0
20250220,173900,24965928853,1620,1620,1620,1620,0
20250220,173800,24965928853,1620,1620,1620,1620,58929
20250220,173700,24965928853,1620,1620,1620,1620,0
20250220,173600,24965928853,1620,1620,1620,1620,0
20250220,173500,24965928853,1620,1620,1620,1620,0
20250220,173400,24965928853,1620,1620,1620,1620,0
20250220,173300,24965928853,1620,1620,1620,1620,0
20250220,173200,24965928853,1620,1620,1620,1620,0
20250220,173100,24965928853,1620,1620,1620,1620,0
20250220,173000,24965928853,1620,1620,1620,1620,0
20250220,172900,24965928853,1620,1620,1620,1620,0
20250220,172800,24965928853,1620,1620,1620,1620,0
20250220,172700,24965928853,1620,1620,1620,1620,0
20250220,172600,24965928853,1620,1620,1620,1620,0
20250220,172500,24965928853,1620,1620,1620,1620,0
20250220,172400,24965928853,1620,1620,1620,1620,0
20250220,172300,24965928853,1620,1620,1620,1620,0
20250220,172200,24965928853,1620,1620,1620,1620,0
20250220,172100,24965928853,1620,1620,1620,1620,0
20250220,172000,24965928853,1620,1620,1620,1620,0
20250220,171900,24965928853,1620,1620,1620,1620,0
20250220,171800,24965928853,1620,1620,1620,1620,0
20250220,171700,24965928853,1620,1620,1620,1620,0
20250220,171600,24965928853,1620,1620,1620,1620,0
20250220,171500,24965928853,1620,1620,1620,1620,0
20250220,171400,24965928853,1620,1620,1620,1620,0
20250220,171300,24965928853,1620,1620,1620,1620,0
20250220,171200,24965928853,1620,1620,1620,1620,0
20250220,171100,24965928853,1620,1620,1620,1620,0
20250220,171000,24965928853,1620,1620,1620,1620,0
20250220,170900,24965928853,1620,1620,1620,1620,0
20250220,170800,24965928853,1620,1620,1620,1620,58929
20250220,170700,24965928853,1620,1620,1620,1620,0
20250220,170600,24965928853,1620,1620,1620,1620,0
20250220,170500,24965928853,1620,1620,1620,1620,0
20250220,170400,24965928853,1620,1620,1620,1620,0
20250220,170300,24965928853,1620,1620,1620,1620,0
20250220,170200,24965928853,1620,1620,1620,1620,0
20250220,170100,24965928853,1620,1620,1620,1620,0
20250220,170000,24965928853,1620,1620,1620,1620,0
20250220,165900,24965928853,1620,1620,1620,1620,0
20250220,165800,24965928853,1620,1620,1620,1620,0
20250220,165700,24965928853,1620,1620,1620,1620,0
20250220,165600,24965928853,1620,1620,1620,1620,0
20250220,165500,24965928853,1620,1620,1620,1620,0
20250220,165400,24965928853,1620,1620,1620,1620,0
20250220,165300,24965928853,1620,1620,1620,1620,0
20250220,165200,24965928853,1620,1620,1620,1620,0
20250220,165100,24965928853,1620,1620,1620,1620,0
20250220,165000,24965928853,1620,1620,1620,1620,0
20250220,164900,24965928853,1620,1620,1620,1620,0
20250220,164800,24965928853,1620,1620,1620,1620,0
20250220,164700,24965928853,1620,1620,1620,1620,0
20250220,164600,24965928853,1620,1620,1620,1620,0
20250220,164500,24965928853,1620,1620,1620,1620,0
20250220,164400,24965928853,1620,1620,1620,1620,0
20250220,164300,24965928853,1620,1620,1620,1620,0
20250220,164200,24965928853,1620,1620,1620,1620,0
20250220,164100,24965928853,1620,1620,1620,1620,0
20250220,164000,24965928853,1620,1620,1620,1620,0
20250220,163900,24965928853,1620,1620,1620,1620,0
20250220,163800,24965928853,1620,1620,1620,1620,58929
20250220,163700,24965928853,1620,1620,1620,1620,0
20250220,163600,24965928853,1620,1620,1620,1620,0
20250220,163500,24965928853,1620,1620,1620,1620,0
20250220,163400,24965928853,1620,1620,1620,1620,0
20250220,163300,24965928853,1620,1620,1620,1620,0
20250220,163200,24965928853,1620,1620,1620,1620,0
20250220,163100,24965928853,1620,1620,1620,1620,0
20250220,163000,24965928853,1620,1620,1620,1620,0
20250220,162900,24965928853,1620,1620,1620,1620,0
20250220,162800,24965928853,1620,1620,1620,1620,0
20250220,162700,24965928853,1620,1620,1620,1620,0
20250220,162600,24965928853,1620,1620,1620,1620,0
20250220,162500,24965928853,1620,1620,1620,1620,0
20250220,162400,24965928853,1620,1620,1620,1620,0
20250220,162300,24965928853,1620,1620,1620,1620,0
20250220,162200,24965928853,1620,1620,1620,1620,0
20250220,162100,24965928853,1620,1620,1620,1620,0
20250220,162000,24965928853,1620,1620,1620,1620,0
20250220,161900,24965928853,1620,1620,1620,1620,0
20250220,161800,24965928853,1620,1620,1620,1620,0
20250220,161700,24965928853,1620,1620,1620,1620,0
20250220,161600,24965928853,1620,1620,1620,1620,0
20250220,161500,24965928853,1620,1620,1620,1620,0
20250220,161400,24965928853,1620,1620,1620,1620,0
20250220,161300,24965928853,1620,1620,1620,1620,0
20250220,161200,24965928853,1620,1620,1620,1620,0
20250220,161100,24965928853,1620,1620,1620,1620,0
20250220,161000,24965928853,1620,1620,1620,1620,0
20250220,160900,24965928853,1620,1620,1620,1620,0
20250220,160800,24965928853,1620,1620,1620,1620,58929
20250220,160700,24965928853,1620,1620,1620,1620,0
20250220,160600,24965928853,1620,1620,1620,1620,0
20250220,160500,24965928853,1620,1620,1620,1620,0
20250220,160400,24965928853,1620,1620,1620,1620,0
20250220,160300,24965928853,1620,1620,1620,1620,0
20250220,160200,24965928853,1620,1620,1620,1620,0
20250220,160100,24965928853,1620,1620,1620,1620,0
20250220,160000,24965928853,1620,1620,1620,1620,0
20250220,155900,24965928853,1620,1620,1620,1620,0
20250220,155800,24965928853,1620,1620,1620,1620,0
20250220,155700,24965928853,1620,1620,1620,1620,0
20250220,155600,24965928853,1620,1620,1620,1620,0
20250220,155500,24965928853,1620,1620,1620,1620,0
20250220,155400,24965928853,1620,1620,1620,1620,0
20250220,155300,24965928853,1620,1620,1620,1620,0
20250220,155200,24965928853,1620,1620,1620,1620,0
20250220,155100,24965928853,1620,1620,1620,1620,0
20250220,155000,24965928853,1620,1620,1620,1620,0
20250220,154900,24965928853,1620,1620,1620,1620,0
20250220,154800,24965928853,1620,1620,1620,1620,0
20250220,154700,24965928853,1620,1620,1620,1620,0
20250220,154600,24965928853,1620,1620,1620,1620,0
20250220,154500,24965928853,1620,1620,1620,1620,0
20250220,154400,24965928853,1620,1620,1620,1620,0
20250220,154300,24965928853,1620,1620,1620,1620,0
20250220,154200,24965928853,1620,1620,1620,1620,0
20250220,154100,24965928853,1620,1620,1620,1620,0
20250220,154000,24965928853,1620,1620,1620,1620,0
20250220,153900,24965928853,1620,1620,1620,1620,0
20250220,153800,24965928853,1620,1620,1620,1620,58929
20250220,153700,24965928853,1620,1620,1620,1620,0
20250220,153600,24965928853,1620,1620,1620,1620,0
20250220,153500,24965928853,1620,1620,1620,1620,0
20250220,153400,24965928853,1620,1620,1620,1620,0
20250220,153300,24965928853,1620,1620,1620,1620,0
20250220,153200,24965928853,1620,1620,1620,1620,0
20250220,153100,24965928853,1620,1620,1620,1620,0
20250220,153000,24965928853,1620,1620,1620,1620,58929
20250220,152900,24870463873,1617,1617,1617,1617,0
20250220,152800,24870463873,1617,1617,1617,1617,0
20250220,152700,24870463873,1617,1617,1617,1617,0
20250220,152600,24870463873,1617,1617,1617,1617,0
20250220,152500,24870463873,1617,1617,1617,1617,0
20250220,152400,24870463873,1617,1617,1617,1617,0
20250220,152300,24870463873,1617,1617,1617,1617,0
20250220,152200,24870463873,1617,1617,1617,1617,0
20250220,152100,24870463873,1617,1617,1617,1617,0
20250220,152000,24870463873,1617,1617,1617,1617,0
20250220,151900,24870463873,1617,1617,1617,1616,16893
20250220,151800,24843154427,1617,1619,1619,1617,19568
20250220,151700,24811487673,1618,1620,1620,1618,16616
20250220,151600,24784598540,1618,1620,1621,1618,16430
20250220,151500,24757983161,1620,1621,1621,1619,3790
20250220,151400,24751844152,1622,1621,1622,1620,8968
20250220,151300,24737313722,1621,1625,1626,1620,36521
20250220,151200,24677988535,1625,1627,1628,1625,11008
20250220,151100,24660095226,1627,1625,1627,1624,12029
20250220,151000,24640541965,1625,1620,1625,1620,17917
20250220,150900,24611460749,1622,1620,1623,1618,32877
20250220,150800,24558176532,1620,1615,1620,1614,50069
20250220,150700,24477250489,1615,1618,1618,1615,11487
20250220,150600,24458690068,1618,1619,1619,1617,18265
20250220,150500,24429145572,1619,1616,1620,1616,8827
20250220,150400,24414861227,1617,1622,1622,1617,9690
20250220,150300,24399175610,1621,1622,1622,1620,8669
20250220,150200,24385128176,1620,1622,1622,1620,35762
20250220,150100,24327169916,1622,1623,1624,1622,14334
20250220,150000,24303908251,1624,1625,1625,1623,17642
20250220,145900,24275259122,1625,1625,1627,1624,17612
20250220,145800,24246643634,1625,1625,1627,1625,4500
20250220,145700,24239331127,1627,1628,1628,1625,6201
20250220,145600,24229241611,1628,1627,1628,1625,10398
20250220,145500,24212326633,1628,1628,1628,1627,3999
20250220,145400,24205820040,1628,1629,1630,1628,8802
20250220,145300,24191481035,1628,1628,1630,1628,26897
20250220,145200,24147663511,1628,1627,1628,1624,6530
20250220,145100,24137036293,1627,1626,1627,1624,5149
20250220,145000,24128666238,1626,1628,1628,1622,14100
20250220,144900,24105764417,1626,1626,1626,1625,5957
20250220,144800,24096078373,1626,1626,1628,1626,8244
20250220,144700,24082669317,1626,1626,1628,1625,24717
20250220,144600,24042471916,1625,1622,1625,1622,7098
20250220,144500,24030944649,1622,1622,1622,1621,3157
20250220,144400,24025824141,1621,1621,1622,1621,7581
20250220,144300,24013535326,1623,1621,1623,1621,4910
20250220,144200,24005573322,1620,1621,1621,1620,16831
20250220,144100,23978290274,1621,1622,1622,1621,7889
20250220,144000,23965500597,1622,1622,1622,1621,7249
20250220,143900,23953746974,1621,1622,1622,1621,3275
20250220,143800,23948436996,1621,1620,1623,1620,10350
20250220,143700,23931655708,1620,1621,1621,1620,2600
20250220,143600,23927443233,1620,1621,1621,1619,1635
20250220,143500,23924795202,1621,1623,1628,1621,10530
20250220,143400,23907704405,1623,1621,1626,1617,10616
20250220,143300,23890474403,1617,1616,1620,1616,24220
20250220,143200,23851303153,1618,1619,1619,1616,291
20250220,143100,23850832466,1619,1615,1620,1615,3269
20250220,143000,23845552064,1615,1620,1620,1614,55433
20250220,142900,23755933411,1620,1621,1623,1620,3297
20250220,142800,23750590579,1619,1620,1620,1619,1949
20250220,142700,23747433715,1620,1618,1620,1618,9270
20250220,142600,23732433007,1618,1618,1623,1617,15450
20250220,142500,23707434308,1618,1618,1621,1616,21805
20250220,142400,23672168347,1618,1621,1621,1618,21964
20250220,142300,23636590932,1622,1624,1625,1622,17359
20250220,142200,23608420549,1624,1622,1624,1622,702
20250220,142100,23607281135,1622,1624,1625,1622,24217
20250220,142000,23567957792,1624,1624,1624,1624,23545
20250220,141900,23529720712,1624,1624,1625,1624,11697
20250220,141800,23510724365,1624,1624,1625,1624,6849
20250220,141700,23499601489,1624,1625,1625,1624,6406
20250220,141600,23489193907,1624,1625,1625,1624,1113
20250220,141500,23487385927,1624,1625,1626,1624,8933
20250220,141400,23472874431,1625,1625,1629,1624,6089
20250220,141300,23462974931,1624,1627,1627,1623,6775
20250220,141200,23451969264,1627,1630,1630,1627,1325
20250220,141100,23449810171,1630,1634,1634,1626,3931
20250220,141000,23443414185,1630,1634,1634,1624,24288
20250220,140900,23403849693,1633,1632,1634,1632,6911
20250220,140800,23392565229,1633,1631,1633,1631,5913
20250220,140700,23382918240,1631,1627,1631,1626,21290
20250220,140600,23348214451,1630,1622,1630,1622,20757
20250220,140500,23314470522,1623,1624,1624,1622,3003
20250220,140400,23309598637,1623,1623,1624,1623,1447
20250220,140300,23307250154,1623,1621,1623,1621,9253
20250220,140200,23292240570,1621,1622,1622,1621,664
20250220,140100,23291164084,1622,1623,1623,1619,1208
20250220,140000,23289205713,1619,1619,1621,1619,10685
20250220,135900,23271904710,1619,1618,1622,1618,5435
20250220,135800,23263100580,1617,1617,1620,1617,1604
20250220,135700,23260505959,1617,1618,1618,1617,18192
20250220,135600,23231088481,1618,1618,1620,1617,3544
20250220,135500,23225354420,1618,1622,1622,1617,26533
20250220,135400,23182403405,1624,1624,1624,1623,212
20250220,135300,23182059123,1624,1621,1624,1619,27174
20250220,135200,23137977701,1621,1626,1626,1621,8676
20250220,135100,23123897813,1626,1627,1627,1623,3910
20250220,135000,23117547934,1624,1627,1628,1624,8892
20250220,134900,23103096902,1625,1623,1625,1622,14074
20250220,134800,23080243796,1623,1622,1623,1621,7977
20250220,134700,23067299963,1622,1620,1622,1619,16079
20250220,134600,23041254793,1620,1620,1621,1620,3676
20250220,134500,23035299598,1621,1622,1623,1619,13426
20250220,134400,23013540144,1622,1623,1623,1621,11982
20250220,134300,22994111016,1621,1621,1623,1621,10312
20250220,134200,22977385154,1621,1622,1623,1621,3664
20250220,134100,22971445696,1623,1624,1624,1621,3350
20250220,134000,22966012861,1624,1623,1624,1620,8099
20250220,133900,22952881923,1623,1621,1623,1621,2313
20250220,133800,22949130550,1621,1628,1628,1620,5493
20250220,133700,22940231865,1620,1627,1631,1620,4994
20250220,133600,22932124182,1632,1628,1632,1627,11524
20250220,133500,22913344575,1628,1629,1630,1628,3195
20250220,133400,22908142011,1630,1632,1633,1630,16614
20250220,133300,22881028883,1633,1632,1633,1628,5447
20250220,133200,22872148014,1630,1632,1634,1630,15058
20250220,133100,22847589427,1631,1625,1634,1625,9028
20250220,133000,22832906292,1625,1621,1625,1618,22289
20250220,132900,22796779503,1620,1623,1623,1620,5564
20250220,132800,22787759476,1623,1626,1626,1620,17902
20250220,132700,22758748155,1625,1626,1627,1622,224
20250220,132600,22758384206,1624,1627,1628,1621,14796
20250220,132500,22734349308,1628,1632,1634,1628,14780
20250220,132400,22710253610,1632,1635,1635,1631,4930
20250220,132300,22702210936,1632,1637,1637,1632,3057
20250220,132200,22697220326,1637,1640,1640,1632,9750
20250220,132100,22681276597,1640,1633,1642,1632,12111
20250220,132000,22661468034,1634,1640,1644,1634,16121
20250220,131900,22635026534,1636,1635,1642,1634,21075
20250220,131800,22600503703,1635,1630,1635,1630,600
20250220,131700,22599522986,1630,1635,1637,1630,19401
20250220,131600,22567846186,1635,1633,1635,1631,10795
20250220,131500,22550205177,1630,1627,1631,1627,19272
20250220,131400,22518785322,1630,1631,1634,1625,21447
20250220,131300,22483804820,1631,1624,1631,1623,9580
20250220,131200,22468196527,1623,1627,1630,1623,8595
20250220,131100,22454229769,1626,1621,1626,1620,16430
20250220,131000,22427570965,1622,1619,1623,1617,11984
20250220,130900,22408164672,1621,1618,1621,1617,19769
20250220,130800,22376168366,1618,1617,1619,1615,9901
20250220,130700,22360166257,1618,1619,1620,1615,30315
20250220,130600,22311158212,1620,1618,1620,1615,45205
20250220,130500,22238071079,1619,1623,1625,1619,57828
20250220,130400,22144360248,1623,1625,1625,1623,4893
20250220,130300,22136415563,1625,1622,1625,1621,23113
20250220,130200,22098906300,1622,1629,1630,1621,30423
20250220,130100,22049505605,1628,1633,1633,1627,23754
20250220,130000,22010795765,1633,1630,1633,1629,14123
20250220,125900,21987761705,1630,1634,1634,1628,2596
20250220,125800,21983531278,1634,1626,1634,1626,3514
20250220,125700,21977812711,1625,1628,1629,1625,45835
20250220,125600,21903274991,1628,1631,1634,1627,21979
20250220,125500,21867451190,1627,1637,1639,1627,55479
20250220,125400,21776913590,1637,1642,1643,1636,30104
20250220,125300,21727571053,1643,1645,1646,1643,12822
20250220,125200,21706497572,1646,1648,1648,1645,1984
20250220,125100,21703231705,1647,1649,1649,1647,3511
20250220,125000,21697444875,1649,1644,1650,1643,13674
20250220,124900,21674911347,1645,1643,1645,1643,11342
20250220,124800,21656270895,1643,1643,1644,1642,11689
20250220,124700,21637062154,1643,1645,1645,1642,16974
20250220,124600,21609167541,1645,1646,1648,1645,9483
20250220,124500,21593556452,1647,1650,1650,1647,32187
20250220,124400,21540483438,1650,1653,1653,1650,36799
20250220,124300,21479698688,1653,1653,1657,1652,14142
20250220,124200,21456314019,1653,1662,1662,1652,83820
20250220,124100,21317555243,1662,1660,1663,1660,24795
20250220,124000,21276377086,1660,1657,1662,1656,23250
20250220,123900,21237799844,1657,1659,1659,1656,4554
20250220,123800,21230255983,1656,1656,1658,1653,14431
20250220,123700,21206371927,1656,1657,1658,1654,55820
20250220,123600,21113946906,1658,1659,1659,1655,34700
20250220,123500,21056494463,1659,1654,1665,1652,19084
20250220,123400,21024890468,1655,1663,1666,1654,51103
20250220,123300,20939921603,1665,1662,1669,1660,28347
20250220,123200,20892754963,1661,1656,1672,1656,69200
20250220,123100,20777443251,1656,1647,1663,1647,50059
20250220,123000,20694674114,1646,1652,1654,1646,32028
20250220,122900,20641837130,1652,1651,1653,1650,19545
20250220,122800,20609568669,1650,1646,1652,1646,53005
20250220,122700,20522145608,1644,1645,1647,1643,15895
20250220,122600,20496016219,1645,1649,1649,1645,13769
20250220,122500,20473344526,1649,1650,1652,1648,19375
20250220,122400,20441382617,1650,1654,1657,1650,17889
20250220,122300,20411790690,1654,1652,1656,1650,4354
20250220,122200,20404598672,1651,1651,1654,1651,16402
20250220,122100,20377510134,1651,1655,1659,1650,29323
20250220,122000,20328978576,1655,1646,1660,1646,20749
20250220,121900,20294672260,1645,1644,1646,1642,22913
20250220,121800,20256972672,1644,1647,1647,1638,64765
20250220,121700,20150501693,1647,1655,1658,1647,107321
20250220,121600,19973204458,1654,1653,1658,1652,15513
20250220,121500,19947556764,1653,1663,1664,1650,84146
20250220,121400,19808189943,1664,1669,1672,1663,33793
20250220,121300,19751893312,1663,1669,1677,1662,51391
20250220,121200,19666265165,1668,1672,1678,1667,32068
20250220,121100,19612606182,1673,1666,1673,1661,35363
20250220,121000,19553756819,1665,1687,1693,1660,260976
20250220,120900,19113982743,1687,1687,1690,1680,40195
20250220,120800,19046229040,1687,1690,1690,1677,63925
20250220,120700,18938523268,1693,1665,1693,1657,151260
20250220,120600,18684646354,1659,1664,1666,1657,26113
20250220,120500,18641255138,1664,1663,1665,1657,15733
20250220,120400,18615153680,1662,1662,1666,1657,41698
20250220,120300,18545946397,1663,1668,1668,1661,56671
20250220,120200,18451649111,1668,1673,1673,1665,17180
20250220,120100,18423007243,1673,1679,1680,1666,50263
20250220,120000,18338829877,1679,1665,1680,1663,48760
20250220,115900,18257148348,1674,1669,1675,1662,48616
20250220,115800,18176093206,1669,1672,1674,1665,29469
20250220,115700,18126895484,1675,1674,1678,1669,51002
20250220,115600,18041543310,1674,1662,1681,1661,67326
20250220,115500,17928969530,1663,1667,1672,1659,46998
20250220,115400,17850706132,1658,1689,1690,1657,165777
20250220,115300,17572366347,1689,1659,1696,1657,305673
20250220,115200,17059725752,1659,1650,1662,1648,76939
20250220,115100,16932366756,1650,1647,1653,1646,29579
20250220,115000,16883556493,1648,1650,1650,1646,6101
20250220,114900,16873503610,1650,1650,1651,1645,18336
20250220,114800,16843269663,1649,1641,1652,1634,42791
20250220,114700,16772818222,1645,1654,1655,1625,49217
20250220,114600,16692061011,1656,1653,1665,1650,133577
20250220,114500,16470654486,1653,1648,1653,1642,98844
20250220,114400,16307743815,1649,1638,1649,1638,88965
20250220,114300,16161489310,1639,1630,1639,1630,30509
20250220,114200,16111604297,1631,1627,1631,1627,21801
20250220,114100,16076096251,1627,1624,1627,1620,34942
20250220,114000,16019315290,1623,1622,1623,1620,13850
20250220,113900,15996853733,1623,1617,1623,1617,11367
20250220,113800,15978436050,1617,1615,1617,1615,2211
20250220,113700,15974863920,1617,1616,1617,1615,4697
20250220,113600,15967273806,1616,1613,1620,1613,10116
20250220,113500,15950920551,1614,1610,1615,1609,8678
20250220,113400,15936924351,1610,1614,1616,1610,20679
20250220,113300,15903586301,1614,1610,1614,1609,39951
20250220,113200,15839251296,1610,1608,1611,1608,9167
20250220,113100,15824492884,1608,1605,1608,1603,4482
20250220,113000,15817294198,1606,1600,1606,1599,15337
20250220,112900,15792732789,1600,1598,1601,1597,10505
20250220,112800,15775944825,1598,1593,1598,1593,7105
20250220,112700,15764619280,1593,1585,1594,1585,9831
20250220,112600,15748980066,1585,1590,1590,1580,67455
20250220,112500,15642306969,1580,1600,1600,1580,94276
20250220,112400,15492731180,1602,1609,1609,1587,170172
20250220,112300,15220756409,1605,1613,1617,1605,140112
20250220,112200,14995293532,1617,1611,1617,1610,20599
20250220,112100,14962097716,1612,1616,1616,1611,48173
20250220,112000,14884415705,1616,1619,1619,1615,39077
20250220,111900,14821268675,1619,1617,1620,1616,3218
20250220,111800,14816060753,1620,1622,1622,1616,23272
20250220,111700,14778419430,1620,1623,1623,1620,12565
20250220,111600,14758037804,1623,1619,1623,1618,13062
20250220,111500,14736887906,1618,1620,1621,1617,15879
20250220,111400,14711186337,1621,1621,1621,1620,6757
20250220,111300,14700236392,1621,1620,1623,1618,12846
20250220,111200,14679424913,1622,1619,1622,1618,16928
20250220,111100,14651987609,1621,1625,1625,1618,4304
20250220,111000,14645013966,1624,1629,1629,1618,35530
20250220,110900,14587352166,1629,1635,1635,1628,15589
20250220,110800,14561910494,1635,1639,1639,1635,7653
20250220,110700,14549392477,1639,1634,1640,1632,31380
20250220,110600,14498070659,1635,1640,1640,1635,15610
20250220,110500,14472531357,1638,1639,1641,1637,51968
20250220,110400,14387346660,1640,1640,1646,1639,50312
20250220,110300,14304775192,1641,1635,1641,1634,41742
20250220,110200,14236431224,1634,1632,1635,1632,12555
20250220,110100,14215921188,1632,1626,1632,1625,28526
20250220,110000,14169477815,1625,1624,1627,1623,13372
20250220,105900,14147759980,1624,1623,1625,1621,9204
20250220,105800,14132815913,1623,1621,1623,1620,10407
20250220,105700,14115945682,1621,1626,1626,1621,7069
20250220,105600,14104453312,1626,1617,1627,1617,68622
20250220,105500,13993080408,1616,1618,1619,1616,2646
20250220,105400,13988797906,1619,1619,1620,1619,2060
20250220,105300,13985462535,1619,1617,1620,1617,4695
20250220,105200,13977864053,1616,1615,1616,1613,5889
20250220,105100,13968356058,1615,1616,1616,1615,4964
20250220,105000,13960337657,1616,1618,1618,1615,8874
20250220,104900,13945995406,1618,1619,1622,1617,15938
20250220,104800,13920183666,1619,1618,1623,1617,12041
20250220,104700,13900697632,1617,1616,1618,1616,672
20250220,104600,13899611164,1615,1614,1616,1611,3419
20250220,104500,13894097227,1616,1617,1618,1614,7306
20250220,104400,13882290570,1616,1625,1625,1616,5833
20250220,104300,13872827763,1627,1612,1627,1608,23443
20250220,104200,13834923154,1609,1610,1612,1608,11757
20250220,104100,13816004554,1609,1609,1610,1609,5439
20250220,104000,13807252812,1610,1611,1613,1610,3730
20250220,103900,13801244464,1611,1615,1616,1611,9523
20250220,103800,13785890812,1611,1608,1614,1607,35275
20250220,103700,13729135323,1608,1610,1610,1607,38373
20250220,103600,13667425964,1610,1612,1612,1610,51230
20250220,103500,13584899146,1613,1615,1615,1612,10242
20250220,103400,13568378629,1614,1615,1615,1614,17060
20250220,103300,13540838948,1615,1616,1616,1615,6307
20250220,103200,13530651682,1616,1617,1617,1614,17190
20250220,103100,13502879413,1617,1618,1618,1616,14516
20250220,103000,13479402206,1618,1621,1621,1617,27129
20250220,102900,13435487947,1621,1622,1622,1621,3483
20250220,102800,13429841205,1622,1621,1622,1621,12694
20250220,102700,13409263679,1621,1623,1623,1621,3309
20250220,102600,13403895742,1623,1625,1627,1623,19695
20250220,102500,13371903005,1627,1623,1627,1621,18484
20250220,102400,13341884538,1625,1623,1627,1620,13406
20250220,102300,13320126879,1623,1624,1624,1620,8118
20250220,102200,13306963078,1624,1620,1624,1618,13556
20250220,102100,13285011429,1620,1620,1620,1618,12077
20250220,102000,13265452579,1620,1617,1624,1614,56367
20250220,101900,13174268300,1615,1614,1619,1613,10603
20250220,101800,13157137725,1613,1614,1617,1613,10734
20250220,101700,13139813818,1614,1618,1619,1614,18812
20250220,101600,13109435855,1618,1620,1620,1618,19195
20250220,101500,13078361890,1619,1620,1621,1619,7439
20250220,101400,13066308728,1620,1622,1622,1618,1752
20250220,101300,13063469778,1622,1615,1622,1615,24310
20250220,101200,13024148445,1616,1618,1618,1615,16905
20250220,101100,12996843230,1617,1617,1620,1617,19723
20250220,101000,12964924625,1617,1614,1617,1611,27710
20250220,100900,12920224434,1613,1617,1617,1613,31534
20250220,100800,12869276781,1617,1612,1617,1611,35846
20250220,100700,12811463792,1612,1619,1621,1610,115920
20250220,100600,12624283412,1621,1622,1624,1618,39502
20250220,100500,12560281629,1620,1625,1626,1620,33795
20250220,100400,12505452560,1625,1637,1637,1622,17545
20250220,100300,12476899383,1624,1621,1637,1619,37625
20250220,100200,12415723311,1621,1623,1623,1618,23440
20250220,100100,12377754004,1623,1631,1631,1618,40984
20250220,100000,12311311767,1631,1624,1632,1619,27077
20250220,095900,12267282179,1619,1626,1626,1618,55563
20250220,095800,12177294059,1625,1628,1628,1622,35098
20250220,095700,12120270040,1629,1638,1642,1627,34693
20250220,095600,12063626904,1642,1632,1642,1632,56399
20250220,095500,11971198885,1638,1627,1643,1626,71096
20250220,095400,11854907070,1628,1624,1629,1623,83809
20250220,095300,11718778422,1624,1624,1625,1617,19281
20250220,095200,11687548935,1622,1618,1622,1617,15330
20250220,095100,11662714623,1619,1618,1620,1615,55485
20250220,095000,11573004340,1618,1622,1622,1617,28443
20250220,094900,11526957760,1621,1622,1624,1618,17374
20250220,094800,11498794549,1618,1616,1625,1614,63137
20250220,094700,11396633755,1615,1617,1620,1615,35568
20250220,094600,11339113253,1618,1622,1623,1617,66853
20250220,094500,11230855181,1622,1627,1629,1622,30855
20250220,094400,11180693948,1628,1622,1629,1620,30741
20250220,094300,11130813134,1621,1634,1634,1620,40841
20250220,094200,11064412093,1631,1638,1638,1631,42878
20250220,094100,10994342656,1637,1635,1638,1634,23539
20250220,094000,10955834255,1637,1635,1637,1632,10495
20250220,093900,10938685438,1634,1637,1637,1634,16495
20250220,093800,10911727292,1635,1623,1638,1623,10654
20250220,093700,10894349079,1630,1621,1630,1620,37181
20250220,093600,10834035198,1621,1630,1630,1619,85058
20250220,093500,10695931985,1629,1629,1639,1629,9669
20250220,093400,10680176798,1639,1628,1644,1625,105348
20250220,093300,10508734021,1628,1626,1630,1625,68597
20250220,093200,10397144255,1627,1635,1637,1625,89123
20250220,093100,10251967955,1635,1650,1651,1633,125010
20250220,093000,10046815002,1651,1656,1656,1648,23015
20250220,092900,10008812826,1652,1646,1656,1643,56851
20250220,092800,9915081460,1643,1654,1656,1643,96637
20250220,092700,9755657220,1653,1661,1661,1653,57312
20250220,092600,9660714810,1657,1663,1674,1653,240081
20250220,092500,9260237260,1664,1653,1665,1650,103115
20250220,092400,9089250998,1655,1653,1665,1647,168062
20250220,092300,8811137248,1655,1645,1655,1643,80210
20250220,092200,8678977692,1646,1640,1646,1639,59746
20250220,092100,8580881809,1641,1647,1648,1634,137020
20250220,092000,8355890269,1647,1631,1647,1631,65810
20250220,091900,8247934873,1631,1632,1635,1625,53798
20250220,091800,8160329408,1630,1623,1641,1620,111013
20250220,091700,7979241560,1623,1618,1624,1618,36142
20250220,091600,7920649232,1619,1622,1630,1618,96717
20250220,091500,7763795335,1622,1623,1623,1613,151871
20250220,091400,7518004754,1623,1632,1633,1622,73787
20250220,091300,7398027727,1633,1636,1642,1620,140399
20250220,091200,7169133741,1635,1623,1648,1607,266539
20250220,091100,6737583305,1619,1634,1634,1617,217808
20250220,091000,6384235629,1634,1650,1651,1620,236155
20250220,090900,5997079363,1650,1660,1660,1637,245815
20250220,090800,5591301856,1658,1684,1686,1650,363923
20250220,090700,4984141478,1686,1708,1710,1683,346670
20250220,090600,4395842226,1708,1697,1717,1691,268973
20250220,090500,3937735243,1692,1712,1718,1690,440587
20250220,090400,3185458117,1712,1675,1715,1669,505434
20250220,090300,2329110973,1675,1694,1699,1657,414704
20250220,090200,1630583435,1694,1635,1718,1633,506479
20250220,090100,781900789,1635,1627,1638,1610,260753
20250220,090000,359000868,1625,1619,1641,1619,210025