stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184700,1067307560,1716,1716,1716,1716,15399
20250212,184600,1067307560,1716,1716,1716,1716,0
20250212,184500,1067307560,1716,1716,1716,1716,0
20250212,184400,1067307560,1716,1716,1716,1716,0
20250212,184300,1067307560,1716,1716,1716,1716,0
20250212,184200,1067307560,1716,1716,1716,1716,0
20250212,184100,1067307560,1716,1716,1716,1716,0
20250212,184000,1067307560,1716,1716,1716,1716,0
20250212,183900,1067307560,1716,1716,1716,1716,0
20250212,183800,1067307560,1716,1716,1716,1716,0
20250212,183700,1067307560,1716,1716,1716,1716,0
20250212,183600,1067307560,1716,1716,1716,1716,0
20250212,183500,1067307560,1716,1716,1716,1716,0
20250212,183400,1067307560,1716,1716,1716,1716,0
20250212,183300,1067307560,1716,1716,1716,1716,0
20250212,183200,1067307560,1716,1716,1716,1716,0
20250212,183100,1067307560,1716,1716,1716,1716,0
20250212,183000,1067307560,1716,1716,1716,1716,0
20250212,182900,1067307560,1716,1716,1716,1716,0
20250212,182800,1067307560,1716,1716,1716,1716,0
20250212,182700,1067307560,1716,1716,1716,1716,0
20250212,182600,1067307560,1716,1716,1716,1716,0
20250212,182500,1067307560,1716,1716,1716,1716,0
20250212,182400,1067307560,1716,1716,1716,1716,0
20250212,182300,1067307560,1716,1716,1716,1716,0
20250212,182200,1067307560,1716,1716,1716,1716,0
20250212,182100,1067307560,1716,1716,1716,1716,0
20250212,182000,1067307560,1716,1716,1716,1716,0
20250212,181900,1067307560,1716,1716,1716,1716,0
20250212,181800,1067307560,1716,1716,1716,1716,0
20250212,181700,1067307560,1716,1716,1716,1716,15399
20250212,181600,1067307560,1716,1716,1716,1716,0
20250212,181500,1067307560,1716,1716,1716,1716,0
20250212,181400,1067307560,1716,1716,1716,1716,0
20250212,181300,1067307560,1716,1716,1716,1716,0
20250212,181200,1067307560,1716,1716,1716,1716,0
20250212,181100,1067307560,1716,1716,1716,1716,0
20250212,181000,1067307560,1716,1716,1716,1716,0
20250212,180900,1067307560,1716,1716,1716,1716,0
20250212,180800,1067307560,1716,1716,1716,1716,0
20250212,180700,1067307560,1716,1716,1716,1716,0
20250212,180600,1067307560,1716,1716,1716,1716,0
20250212,180500,1067307560,1716,1716,1716,1716,0
20250212,180400,1067307560,1716,1716,1716,1716,0
20250212,180300,1067307560,1716,1716,1716,1716,0
20250212,180200,1067307560,1716,1716,1716,1716,0
20250212,180100,1067307560,1716,1716,1716,1716,0
20250212,180000,1067307560,1716,1716,1716,1716,0
20250212,175900,1067307560,1716,1716,1716,1716,0
20250212,175800,1067307560,1716,1716,1716,1716,0
20250212,175700,1067307560,1716,1716,1716,1716,0
20250212,175600,1067307560,1716,1716,1716,1716,0
20250212,175500,1067307560,1716,1716,1716,1716,0
20250212,175400,1067307560,1716,1716,1716,1716,0
20250212,175300,1067307560,1716,1716,1716,1716,0
20250212,175200,1067307560,1716,1716,1716,1716,0
20250212,175100,1067307560,1716,1716,1716,1716,0
20250212,175000,1067307560,1716,1716,1716,1716,0
20250212,174900,1067307560,1716,1716,1716,1716,0
20250212,174800,1067307560,1716,1716,1716,1716,0
20250212,174700,1067307560,1716,1716,1716,1716,15399
20250212,174600,1067307560,1716,1716,1716,1716,0
20250212,174500,1067307560,1716,1716,1716,1716,0
20250212,174400,1067307560,1716,1716,1716,1716,0
20250212,174300,1067307560,1716,1716,1716,1716,0
20250212,174200,1067307560,1716,1716,1716,1716,0
20250212,174100,1067307560,1716,1716,1716,1716,0
20250212,174000,1067307560,1716,1716,1716,1716,0
20250212,173900,1067307560,1716,1716,1716,1716,0
20250212,173800,1067307560,1716,1716,1716,1716,0
20250212,173700,1067307560,1716,1716,1716,1716,0
20250212,173600,1067307560,1716,1716,1716,1716,0
20250212,173500,1067307560,1716,1716,1716,1716,0
20250212,173400,1067307560,1716,1716,1716,1716,0
20250212,173300,1067307560,1716,1716,1716,1716,0
20250212,173200,1067307560,1716,1716,1716,1716,0
20250212,173100,1067307560,1716,1716,1716,1716,0
20250212,173000,1067307560,1716,1716,1716,1716,0
20250212,172900,1067307560,1716,1716,1716,1716,0
20250212,172800,1067307560,1716,1716,1716,1716,0
20250212,172700,1067307560,1716,1716,1716,1716,0
20250212,172600,1067307560,1716,1716,1716,1716,0
20250212,172500,1067307560,1716,1716,1716,1716,0
20250212,172400,1067307560,1716,1716,1716,1716,0
20250212,172300,1067307560,1716,1716,1716,1716,0
20250212,172200,1067307560,1716,1716,1716,1716,0
20250212,172100,1067307560,1716,1716,1716,1716,0
20250212,172000,1067307560,1716,1716,1716,1716,0
20250212,171900,1067307560,1716,1716,1716,1716,0
20250212,171800,1067307560,1716,1716,1716,1716,0
20250212,171700,1067307560,1716,1716,1716,1716,15399
20250212,171600,1067307560,1716,1716,1716,1716,0
20250212,171500,1067307560,1716,1716,1716,1716,0
20250212,171400,1067307560,1716,1716,1716,1716,0
20250212,171300,1067307560,1716,1716,1716,1716,0
20250212,171200,1067307560,1716,1716,1716,1716,0
20250212,171100,1067307560,1716,1716,1716,1716,0
20250212,171000,1067307560,1716,1716,1716,1716,0
20250212,170900,1067307560,1716,1716,1716,1716,0
20250212,170800,1067307560,1716,1716,1716,1716,0
20250212,170700,1067307560,1716,1716,1716,1716,0
20250212,170600,1067307560,1716,1716,1716,1716,0
20250212,170500,1067307560,1716,1716,1716,1716,0
20250212,170400,1067307560,1716,1716,1716,1716,0
20250212,170300,1067307560,1716,1716,1716,1716,0
20250212,170200,1067307560,1716,1716,1716,1716,0
20250212,170100,1067307560,1716,1716,1716,1716,0
20250212,170000,1067307560,1716,1716,1716,1716,0
20250212,165900,1067307560,1716,1716,1716,1716,0
20250212,165800,1067307560,1716,1716,1716,1716,0
20250212,165700,1067307560,1716,1716,1716,1716,0
20250212,165600,1067307560,1716,1716,1716,1716,0
20250212,165500,1067307560,1716,1716,1716,1716,0
20250212,165400,1067307560,1716,1716,1716,1716,0
20250212,165300,1067307560,1716,1716,1716,1716,0
20250212,165200,1067307560,1716,1716,1716,1716,0
20250212,165100,1067307560,1716,1716,1716,1716,0
20250212,165000,1067307560,1716,1716,1716,1716,0
20250212,164900,1067307560,1716,1716,1716,1716,0
20250212,164800,1067307560,1716,1716,1716,1716,0
20250212,164700,1067307560,1716,1716,1716,1716,15399
20250212,164600,1067307560,1716,1716,1716,1716,0
20250212,164500,1067307560,1716,1716,1716,1716,0
20250212,164400,1067307560,1716,1716,1716,1716,0
20250212,164300,1067307560,1716,1716,1716,1716,0
20250212,164200,1067307560,1716,1716,1716,1716,0
20250212,164100,1067307560,1716,1716,1716,1716,0
20250212,164000,1067307560,1716,1716,1716,1716,0
20250212,163900,1067307560,1716,1716,1716,1716,0
20250212,163800,1067307560,1716,1716,1716,1716,0
20250212,163700,1067307560,1716,1716,1716,1716,0
20250212,163600,1067307560,1716,1716,1716,1716,0
20250212,163500,1067307560,1716,1716,1716,1716,0
20250212,163400,1067307560,1716,1716,1716,1716,0
20250212,163300,1067307560,1716,1716,1716,1716,0
20250212,163200,1067307560,1716,1716,1716,1716,0
20250212,163100,1067307560,1716,1716,1716,1716,0
20250212,163000,1067307560,1716,1716,1716,1716,0
20250212,162900,1067307560,1716,1716,1716,1716,0
20250212,162800,1067307560,1716,1716,1716,1716,0
20250212,162700,1067307560,1716,1716,1716,1716,0
20250212,162600,1067307560,1716,1716,1716,1716,0
20250212,162500,1067307560,1716,1716,1716,1716,0
20250212,162400,1067307560,1716,1716,1716,1716,0
20250212,162300,1067307560,1716,1716,1716,1716,0
20250212,162200,1067307560,1716,1716,1716,1716,0
20250212,162100,1067307560,1716,1716,1716,1716,0
20250212,162000,1067307560,1716,1716,1716,1716,0
20250212,161900,1067307560,1716,1716,1716,1716,0
20250212,161800,1067307560,1716,1716,1716,1716,0
20250212,161700,1067307560,1716,1716,1716,1716,15399
20250212,161600,1067307560,1716,1716,1716,1716,0
20250212,161500,1067307560,1716,1716,1716,1716,0
20250212,161400,1067307560,1716,1716,1716,1716,0
20250212,161300,1067307560,1716,1716,1716,1716,0
20250212,161200,1067307560,1716,1716,1716,1716,0
20250212,161100,1067307560,1716,1716,1716,1716,0
20250212,161000,1067307560,1716,1716,1716,1716,0
20250212,160900,1067307560,1716,1716,1716,1716,0
20250212,160800,1067307560,1716,1716,1716,1716,0
20250212,160700,1067307560,1716,1716,1716,1716,0
20250212,160600,1067307560,1716,1716,1716,1716,0
20250212,160500,1067307560,1716,1716,1716,1716,0
20250212,160400,1067307560,1716,1716,1716,1716,0
20250212,160300,1067307560,1716,1716,1716,1716,0
20250212,160200,1067307560,1716,1716,1716,1716,0
20250212,160100,1067307560,1716,1716,1716,1716,0
20250212,160000,1067307560,1716,1716,1716,1716,0
20250212,155900,1067307560,1716,1716,1716,1716,0
20250212,155800,1067307560,1716,1716,1716,1716,0
20250212,155700,1067307560,1716,1716,1716,1716,0
20250212,155600,1067307560,1716,1716,1716,1716,0
20250212,155500,1067307560,1716,1716,1716,1716,0
20250212,155400,1067307560,1716,1716,1716,1716,0
20250212,155300,1067307560,1716,1716,1716,1716,0
20250212,155200,1067307560,1716,1716,1716,1716,0
20250212,155100,1067307560,1716,1716,1716,1716,0
20250212,155000,1067307560,1716,1716,1716,1716,0
20250212,154900,1067307560,1716,1716,1716,1716,0
20250212,154800,1067307560,1716,1716,1716,1716,0
20250212,154700,1067307560,1716,1716,1716,1716,15399
20250212,154600,1067307560,1716,1716,1716,1716,0
20250212,154500,1067307560,1716,1716,1716,1716,0
20250212,154400,1067307560,1716,1716,1716,1716,0
20250212,154300,1067307560,1716,1716,1716,1716,0
20250212,154200,1067307560,1716,1716,1716,1716,0
20250212,154100,1067307560,1716,1716,1716,1716,0
20250212,154000,1067307560,1716,1716,1716,1716,0
20250212,153900,1067307560,1716,1716,1716,1716,0
20250212,153800,1067307560,1716,1716,1716,1716,0
20250212,153700,1067307560,1716,1716,1716,1716,0
20250212,153600,1067307560,1716,1716,1716,1716,0
20250212,153500,1067307560,1716,1716,1716,1716,0
20250212,153400,1067307560,1716,1716,1716,1716,0
20250212,153300,1067307560,1716,1716,1716,1716,0
20250212,153200,1067307560,1716,1716,1716,1716,0
20250212,153100,1067307560,1716,1716,1716,1716,0
20250212,153000,1067307560,1716,1716,1716,1716,15399
20250212,152900,1040882876,1730,1730,1730,1730,0
20250212,152800,1040882876,1730,1730,1730,1730,0
20250212,152700,1040882876,1730,1730,1730,1730,0
20250212,152600,1040882876,1730,1730,1730,1730,0
20250212,152500,1040882876,1730,1730,1730,1730,0
20250212,152400,1040882876,1730,1730,1730,1730,0
20250212,152300,1040882876,1730,1730,1730,1730,0
20250212,152200,1040882876,1730,1730,1730,1730,0
20250212,152100,1040882876,1730,1730,1730,1730,0
20250212,152000,1040882876,1730,1730,1730,1730,0
20250212,151900,1040882876,1730,1730,1730,1726,3459
20250212,151800,1034898994,1726,1726,1726,1726,372
20250212,151700,1034256922,1734,1726,1734,1726,729
20250212,151600,1032998660,1734,1725,1734,1725,1052
20250212,151500,1031183492,1734,1725,1734,1725,202
20250212,151400,1030833391,1733,1733,1733,1733,443
20250212,151300,1030065672,1734,1734,1734,1734,0
20250212,151200,1030065672,1734,1734,1734,1734,13
20250212,151100,1030043130,1734,1733,1734,1733,1001
20250212,151000,1028308396,1735,1735,1735,1735,6
20250212,150900,1028297986,1734,1734,1734,1734,1500
20250212,150800,1025696986,1735,1733,1735,1723,1726
20250212,150700,1022708044,1733,1729,1733,1729,830
20250212,150600,1021271309,1717,1728,1733,1716,3227
20250212,150500,1015719440,1719,1732,1735,1719,5448
20250212,150400,1006326945,1728,1728,1728,1728,818
20250212,150300,1004913441,1728,1723,1728,1723,1475
20250212,150200,1002372011,1728,1728,1728,1728,100
20250212,150100,1002199211,1728,1728,1728,1728,10
20250212,150000,1002181931,1728,1728,1728,1728,0
20250212,145900,1002181931,1728,1728,1728,1728,2
20250212,145800,1002178475,1728,1728,1728,1723,381
20250212,145700,1001521997,1728,1727,1728,1723,413
20250212,145600,1000809761,1728,1732,1732,1728,6359
20250212,145500,989797130,1736,1736,1736,1736,2
20250212,145400,989793658,1732,1732,1732,1732,250
20250212,145300,989360658,1736,1735,1736,1733,2004
20250212,145200,985887413,1733,1738,1738,1733,939
20250212,145100,984260121,1739,1739,1739,1739,0
20250212,145000,984260121,1739,1735,1739,1733,165
20250212,144900,983974098,1733,1736,1736,1733,1087
20250212,144800,982088299,1736,1736,1736,1736,3
20250212,144700,982083091,1742,1742,1742,1742,1
20250212,144600,982081349,1742,1739,1742,1739,1843
20250212,144500,978871999,1741,1742,1744,1738,2248
20250212,144400,974954479,1744,1746,1746,1744,51
20250212,144300,974865435,1749,1734,1749,1734,1728
20250212,144200,971857557,1735,1735,1735,1735,1
20250212,144100,971855822,1729,1729,1729,1729,405
20250212,144000,971155577,1729,1738,1738,1729,9
20250212,143900,971139980,1731,1734,1734,1723,3207
20250212,143800,965598992,1734,1737,1740,1734,1540
20250212,143700,962926671,1738,1768,1770,1738,24747
20250212,143600,919422146,1766,1744,1766,1744,19001
20250212,143500,886059219,1741,1729,1741,1729,7773
20250212,143400,872571540,1733,1722,1733,1722,1794
20250212,143300,869474296,1725,1722,1725,1722,1581
20250212,143200,866750284,1722,1722,1722,1722,415
20250212,143100,866035654,1718,1718,1720,1718,2564
20250212,143000,861628183,1716,1716,1716,1716,0
20250212,142900,861628183,1716,1718,1718,1715,6887
20250212,142800,849805855,1718,1718,1718,1717,338
20250212,142700,849225487,1720,1718,1720,1717,707
20250212,142600,848011360,1720,1720,1720,1720,2
20250212,142500,848007920,1720,1720,1720,1720,715
20250212,142400,846778120,1722,1720,1722,1720,998
20250212,142300,845061558,1720,1720,1720,1720,467
20250212,142200,844258318,1720,1722,1722,1720,433
20250212,142100,843513444,1722,1719,1723,1719,2726
20250212,142000,838825052,1720,1720,1720,1720,0
20250212,141900,838825052,1720,1721,1721,1717,1288
20250212,141800,836609533,1721,1723,1723,1721,16
20250212,141700,836581987,1717,1717,1717,1717,1
20250212,141600,836580270,1724,1718,1724,1716,547
20250212,141500,835641156,1716,1724,1724,1716,179
20250212,141400,835333984,1724,1717,1726,1716,1162
20250212,141300,833333895,1729,1725,1729,1717,4579
20250212,141200,825464081,1733,1750,1760,1717,17696
20250212,141100,794568213,1750,1722,1750,1722,12598
20250212,141000,772691180,1722,1722,1722,1722,0
20250212,140900,772691180,1722,1722,1722,1722,912
20250212,140800,771120716,1723,1722,1723,1722,1780
20250212,140700,768054865,1719,1719,1719,1719,0
20250212,140600,768054865,1719,1719,1719,1719,1
20250212,140500,768053146,1722,1722,1722,1722,0
20250212,140400,768053146,1722,1722,1722,1722,533
20250212,140300,767135320,1722,1722,1722,1722,1
20250212,140200,767133598,1722,1722,1722,1722,6
20250212,140100,767123266,1722,1722,1722,1722,0
20250212,140000,767123266,1722,1722,1722,1722,0
20250212,135900,767123266,1722,1722,1722,1722,1
20250212,135800,767121544,1720,1720,1720,1720,0
20250212,135700,767121544,1720,1720,1720,1720,0
20250212,135600,767121544,1720,1720,1720,1720,0
20250212,135500,767121544,1720,1719,1720,1719,5142
20250212,135400,758277782,1716,1716,1716,1716,0
20250212,135300,758277782,1716,1716,1716,1716,470
20250212,135200,757471262,1719,1719,1719,1719,0
20250212,135100,757471262,1719,1719,1719,1719,12
20250212,135000,757450634,1716,1716,1716,1716,1788
20250212,134900,754382426,1719,1719,1719,1719,0
20250212,134800,754382426,1719,1719,1719,1719,0
20250212,134700,754382426,1719,1716,1719,1716,409
20250212,134600,753680579,1719,1719,1719,1719,0
20250212,134500,753680579,1719,1719,1719,1719,0
20250212,134400,753680579,1719,1717,1719,1716,731
20250212,134300,752425631,1717,1719,1719,1717,499
20250212,134200,751568846,1716,1719,1719,1716,97
20250212,134100,751402388,1719,1716,1719,1716,203
20250212,134000,751054034,1717,1718,1719,1716,2027
20250212,133900,747573953,1719,1717,1719,1717,1476
20250212,133800,745039659,1716,1717,1717,1716,31
20250212,133700,744986462,1717,1717,1717,1715,6082
20250212,133600,734552842,1713,1718,1718,1713,10367
20250212,133500,716784360,1718,1718,1718,1716,238
20250212,133400,716375603,1718,1716,1718,1716,1023
20250212,133300,714619135,1719,1719,1719,1719,0
20250212,133200,714619135,1719,1716,1719,1716,454
20250212,133100,713840068,1720,1720,1720,1720,0
20250212,133000,713840068,1720,1717,1720,1716,1375
20250212,132900,711479338,1719,1720,1720,1718,1412
20250212,132800,709051290,1720,1721,1721,1720,442
20250212,132700,708290870,1722,1722,1722,1722,0
20250212,132600,708290870,1722,1722,1722,1722,1
20250212,132500,708289148,1722,1721,1722,1721,413
20250212,132400,707578374,1722,1722,1722,1722,408
20250212,132300,706875798,1723,1723,1723,1723,424
20250212,132200,706145246,1722,1720,1725,1720,2419
20250212,132100,701983543,1720,1720,1720,1720,0
20250212,132000,701983543,1720,1724,1724,1720,9396
20250212,131900,685812967,1725,1724,1725,1724,1010
20250212,131800,684071125,1724,1724,1724,1724,0
20250212,131700,684071125,1724,1725,1725,1724,229
20250212,131600,683676212,1726,1726,1726,1726,290
20250212,131500,683175672,1727,1727,1727,1727,6
20250212,131400,683165310,1727,1727,1727,1727,109
20250212,131300,682977067,1727,1727,1727,1727,657
20250212,131200,681842428,1725,1726,1727,1725,405
20250212,131100,681143454,1726,1726,1726,1726,2
20250212,131000,681140002,1725,1725,1725,1725,1
20250212,130900,681138277,1727,1727,1727,1727,50
20250212,130800,681051927,1727,1727,1727,1727,0
20250212,130700,681051927,1727,1727,1727,1727,402
20250212,130600,680357673,1727,1727,1727,1727,641
20250212,130500,679250666,1729,1729,1729,1729,0
20250212,130400,679250666,1729,1729,1729,1729,15
20250212,130300,679224731,1729,1729,1729,1729,0
20250212,130200,679224731,1729,1727,1729,1727,555
20250212,130100,678265701,1727,1721,1727,1720,11
20250212,130000,678246773,1728,1728,1728,1728,0
20250212,125900,678246773,1728,1728,1728,1728,0
20250212,125800,678246773,1728,1720,1728,1720,1076
20250212,125700,676396037,1720,1721,1721,1720,1500
20250212,125600,673815578,1727,1727,1727,1727,500
20250212,125500,672952078,1728,1728,1728,1728,193
20250212,125400,672618574,1728,1728,1728,1728,1000
20250212,125300,670890574,1729,1727,1729,1727,1169
20250212,125200,668869671,1728,1728,1728,1728,931
20250212,125100,667260903,1727,1727,1727,1727,0
20250212,125000,667260903,1727,1727,1727,1727,0
20250212,124900,667260903,1727,1722,1727,1722,1193
20250212,124800,665201357,1722,1722,1722,1722,0
20250212,124700,665201357,1722,1722,1722,1722,0
20250212,124600,665201357,1722,1722,1722,1722,0
20250212,124500,665201357,1722,1722,1722,1722,0
20250212,124400,665201357,1722,1721,1722,1721,1041
20250212,124300,663409137,1721,1721,1721,1721,0
20250212,124200,663409137,1721,1721,1721,1721,27
20250212,124100,663362670,1715,1715,1715,1715,0
20250212,124000,663362670,1715,1715,1715,1715,0
20250212,123900,663362670,1715,1715,1715,1715,0
20250212,123800,663362670,1715,1715,1715,1715,301
20250212,123700,662846455,1719,1719,1719,1719,0
20250212,123600,662846455,1719,1714,1719,1714,4441
20250212,123500,655234576,1720,1720,1720,1720,0
20250212,123400,655234576,1720,1720,1720,1720,0
20250212,123300,655234576,1720,1716,1720,1714,1002
20250212,123200,653516254,1721,1721,1721,1721,0
20250212,123100,653516254,1721,1721,1721,1721,0
20250212,123000,653516254,1721,1721,1721,1721,120
20250212,122900,653309734,1721,1721,1721,1721,1
20250212,122800,653308013,1716,1716,1716,1716,500
20250212,122700,652450013,1721,1719,1721,1719,1091
20250212,122600,650573892,1716,1715,1716,1715,204
20250212,122500,650223899,1715,1717,1717,1715,869
20250212,122400,648733293,1717,1717,1717,1717,60
20250212,122300,648630273,1718,1718,1718,1718,0
20250212,122200,648630273,1718,1718,1718,1718,0
20250212,122100,648630273,1718,1717,1718,1717,1610
20250212,122000,645865891,1717,1717,1717,1717,0
20250212,121900,645865891,1717,1717,1717,1717,0
20250212,121800,645865891,1717,1717,1717,1717,0
20250212,121700,645865891,1717,1717,1717,1717,1
20250212,121600,645864174,1716,1716,1716,1716,0
20250212,121500,645864174,1716,1716,1716,1716,0
20250212,121400,645864174,1716,1716,1716,1716,12
20250212,121300,645843582,1716,1716,1717,1716,419
20250212,121200,645124162,1714,1715,1715,1714,11708
20250212,121100,625055750,1715,1715,1715,1714,314
20250212,121000,624517503,1715,1714,1715,1714,1441
20250212,120900,622047627,1714,1716,1716,1712,5318
20250212,120800,612930305,1717,1717,1717,1717,238
20250212,120700,612521659,1717,1717,1717,1717,2
20250212,120600,612518225,1719,1719,1719,1719,0
20250212,120500,612518225,1719,1716,1719,1715,1081
20250212,120400,610662786,1716,1716,1716,1716,0
20250212,120300,610662786,1716,1715,1716,1715,3056
20250212,120200,605420572,1716,1719,1720,1716,6357
20250212,120100,594506928,1718,1718,1718,1718,0
20250212,120000,594506928,1718,1718,1718,1718,0
20250212,115900,594506928,1718,1718,1718,1718,816
20250212,115800,593105040,1720,1718,1720,1717,490
20250212,115700,592263703,1717,1717,1717,1717,0
20250212,115600,592263703,1717,1717,1717,1717,0
20250212,115500,592263703,1717,1717,1717,1717,0
20250212,115400,592263703,1717,1717,1717,1717,58
20250212,115300,592164117,1722,1717,1722,1717,321
20250212,115200,591612955,1722,1720,1722,1720,1501
20250212,115100,589030258,1718,1718,1718,1718,3
20250212,115000,589025104,1718,1718,1718,1718,136
20250212,114900,588791456,1721,1722,1722,1719,8566
20250212,114800,574041403,1722,1723,1723,1722,5502
20250212,114700,564566668,1727,1722,1727,1722,11392
20250212,114600,544949634,1726,1723,1726,1723,1967
20250212,114500,541560490,1724,1724,1724,1724,1132
20250212,114400,539608922,1725,1726,1726,1725,2058
20250212,114300,536057846,1727,1727,1727,1727,108
20250212,114200,535871330,1727,1727,1727,1727,2
20250212,114100,535867876,1728,1729,1729,1728,132
20250212,114000,535639779,1729,1729,1729,1729,10
20250212,113900,535622489,1730,1730,1730,1730,1
20250212,113800,535620759,1728,1728,1728,1728,1
20250212,113700,535619031,1730,1729,1730,1729,6
20250212,113600,535608652,1728,1728,1728,1728,0
20250212,113500,535608652,1728,1728,1728,1728,0
20250212,113400,535608652,1728,1728,1728,1728,0
20250212,113300,535608652,1728,1728,1728,1728,0
20250212,113200,535608652,1728,1728,1728,1728,1
20250212,113100,535606924,1730,1730,1730,1730,0
20250212,113000,535606924,1730,1730,1730,1730,0
20250212,112900,535606924,1730,1730,1730,1730,0
20250212,112800,535606924,1730,1730,1730,1730,0
20250212,112700,535606924,1730,1730,1730,1730,0
20250212,112600,535606924,1730,1730,1730,1730,1
20250212,112500,535605194,1727,1727,1727,1727,0
20250212,112400,535605194,1727,1727,1727,1727,807
20250212,112300,534211505,1728,1729,1729,1728,9
20250212,112200,534195950,1732,1732,1732,1732,0
20250212,112100,534195950,1732,1732,1732,1728,134
20250212,112000,533964382,1728,1728,1728,1728,500
20250212,111900,533100382,1733,1733,1733,1733,0
20250212,111800,533100382,1733,1732,1733,1727,1002
20250212,111700,531364922,1732,1727,1732,1727,1004
20250212,111600,529630997,1727,1727,1727,1727,31
20250212,111500,529577460,1732,1732,1732,1732,0
20250212,111400,529577460,1732,1726,1732,1726,17
20250212,111300,529548058,1732,1732,1732,1732,10
20250212,111200,529530738,1732,1731,1732,1731,134
20250212,111100,529298783,1732,1727,1732,1727,10
20250212,111000,529281478,1725,1726,1732,1725,1516
20250212,110900,526664561,1725,1726,1726,1725,981
20250212,110800,524971390,1730,1730,1730,1730,1
20250212,110700,524969660,1726,1726,1726,1726,850
20250212,110600,523502560,1726,1726,1726,1726,352
20250212,110500,522895008,1730,1730,1730,1730,0
20250212,110400,522895008,1730,1730,1730,1730,1
20250212,110300,522893278,1730,1730,1730,1730,0
20250212,110200,522893278,1730,1730,1730,1730,0
20250212,110100,522893278,1730,1730,1730,1730,0
20250212,110000,522893278,1730,1730,1730,1730,0
20250212,105900,522893278,1730,1730,1730,1730,0
20250212,105800,522893278,1730,1724,1730,1724,6763
20250212,105700,511233860,1724,1724,1724,1724,2
20250212,105600,511230412,1722,1722,1722,1722,600
20250212,105500,510197212,1724,1726,1726,1724,1346
20250212,105400,507874606,1726,1726,1726,1726,100
20250212,105300,507702006,1729,1725,1729,1725,603
20250212,105200,506661827,1729,1729,1729,1729,1
20250212,105100,506660098,1728,1728,1728,1728,0
20250212,105000,506660098,1728,1727,1728,1727,499
20250212,104900,505798324,1727,1727,1727,1727,2
20250212,104800,505794870,1726,1726,1726,1726,0
20250212,104700,505794870,1726,1726,1726,1726,1093
20250212,104600,503908352,1725,1725,1725,1725,0
20250212,104500,503908352,1725,1725,1725,1725,0
20250212,104400,503908352,1725,1725,1725,1725,977
20250212,104300,502223027,1726,1726,1726,1726,10
20250212,104200,502205767,1730,1730,1730,1730,0
20250212,104100,502205767,1730,1730,1730,1730,0
20250212,104000,502205767,1730,1730,1730,1730,0
20250212,103900,502205767,1730,1727,1730,1727,5
20250212,103800,502197124,1726,1726,1726,1726,0
20250212,103700,502197124,1726,1726,1726,1726,0
20250212,103600,502197124,1726,1726,1726,1726,0
20250212,103500,502197124,1726,1726,1726,1726,101
20250212,103400,502022798,1724,1724,1725,1724,2399
20250212,103300,497886421,1722,1722,1722,1722,0
20250212,103200,497886421,1722,1719,1722,1719,1041
20250212,103100,496096939,1719,1720,1720,1719,51
20250212,103000,496009265,1720,1721,1721,1720,504
20250212,102900,495142381,1721,1721,1721,1721,2
20250212,102800,495138939,1722,1719,1722,1719,27
20250212,102700,495092523,1723,1724,1724,1720,4633
20250212,102600,487120178,1724,1725,1725,1724,31
20250212,102500,487066723,1726,1726,1726,1726,249
20250212,102400,486636949,1730,1730,1730,1730,0
20250212,102300,486636949,1730,1730,1730,1730,142
20250212,102200,486391289,1721,1721,1721,1721,0
20250212,102100,486391289,1721,1722,1722,1721,70
20250212,102000,486270769,1721,1727,1727,1721,2371
20250212,101900,482184500,1727,1729,1729,1727,220
20250212,101800,481804426,1730,1730,1730,1729,192
20250212,101700,481472298,1730,1730,1730,1730,34
20250212,101600,481413478,1729,1734,1736,1729,236
20250212,101500,481004842,1728,1730,1730,1728,3000
20250212,101400,475820824,1728,1728,1728,1728,0
20250212,101300,475820824,1728,1728,1728,1728,1
20250212,101200,475819096,1726,1730,1730,1726,639
20250212,101100,474715774,1730,1736,1737,1730,1559
20250212,101000,472017326,1735,1734,1735,1734,2
20250212,100900,472013857,1734,1735,1735,1734,350
20250212,100800,471406827,1735,1735,1735,1735,3010
20250212,100700,466184477,1736,1736,1736,1735,154
20250212,100600,465917163,1735,1734,1735,1734,136
20250212,100500,465681307,1737,1732,1737,1732,48
20250212,100400,465598072,1733,1734,1734,1732,248
20250212,100300,465168494,1733,1734,1734,1733,72
20250212,100200,465043696,1734,1734,1734,1734,0
20250212,100100,465043696,1734,1734,1734,1733,3
20250212,100000,465038495,1733,1732,1735,1731,1062
20250212,095900,463199767,1735,1733,1735,1733,1953
20250212,095800,459814915,1734,1737,1737,1734,5958
20250212,095700,449480375,1736,1738,1738,1736,1776
20250212,095600,446396475,1738,1738,1738,1738,133
20250212,095500,446165321,1739,1743,1743,1739,1669
20250212,095400,443259925,1745,1745,1745,1745,1
20250212,095300,443258180,1745,1743,1745,1742,1217
20250212,095200,441135261,1744,1744,1746,1744,1347
20250212,095100,438784902,1744,1741,1747,1741,6868
20250212,095000,426814811,1742,1748,1748,1742,3347
20250212,094900,420973415,1748,1749,1749,1747,502
20250212,094800,420095420,1749,1748,1753,1747,2539
20250212,094700,415656688,1748,1748,1748,1748,13
20250212,094600,415633964,1752,1748,1753,1747,1232
20250212,094500,413479933,1748,1746,1754,1746,260
20250212,094400,413025389,1755,1743,1756,1743,11906
20250212,094300,392188386,1743,1743,1743,1743,1
20250212,094200,392186643,1740,1743,1743,1740,2203
20250212,094100,388346817,1745,1738,1745,1738,624
20250212,094000,387258655,1745,1738,1746,1738,1758
20250212,093900,384191251,1746,1746,1746,1746,2
20250212,093800,384187759,1743,1745,1745,1743,2203
20250212,093700,380347924,1748,1738,1751,1738,10414
20250212,093600,362180815,1733,1734,1734,1733,120
20250212,093500,361972845,1738,1734,1738,1731,9485
20250212,093400,345530365,1734,1737,1737,1734,1080
20250212,093300,343655420,1737,1737,1737,1737,1
20250212,093200,343653683,1736,1739,1741,1736,3459
20250212,093100,337637536,1734,1735,1735,1734,942
20250212,093000,336003250,1735,1740,1740,1735,1931
20250212,092900,332651182,1742,1742,1743,1742,793
20250212,092800,331269074,1744,1745,1745,1736,1851
20250212,092700,328041190,1745,1745,1746,1740,2611
20250212,092600,323485555,1747,1735,1747,1734,5000
20250212,092500,314782908,1735,1736,1736,1735,2000
20250212,092400,311311908,1736,1723,1736,1723,733
20250212,092300,310045744,1723,1729,1729,1723,575
20250212,092200,309052691,1729,1735,1735,1726,170
20250212,092100,308759063,1736,1736,1739,1733,4513
20250212,092000,300914001,1740,1740,1740,1740,484
20250212,091900,300071841,1743,1722,1743,1722,3638
20250212,091800,293763489,1720,1720,1731,1719,10245
20250212,091700,276094290,1726,1726,1726,1718,154
20250212,091600,275829286,1718,1718,1727,1718,719
20250212,091500,274593870,1718,1717,1729,1717,5133
20250212,091400,265737014,1715,1719,1720,1715,4245
20250212,091300,258439057,1719,1708,1719,1707,5806
20250212,091200,248489251,1708,1707,1708,1707,1031
20250212,091100,246728433,1711,1709,1711,1700,11558
20250212,091000,227008730,1710,1710,1714,1698,6737
20250212,090900,215509636,1710,1693,1710,1692,10674
20250212,090800,197375317,1693,1707,1707,1651,64473
20250212,090700,88458907,1706,1707,1707,1705,3372
20250212,090600,82706474,1707,1709,1710,1707,7512
20250212,090500,69871087,1710,1720,1720,1710,7245
20250212,090400,57467261,1720,1720,1720,1713,4220
20250212,090300,50230620,1720,1716,1720,1714,6806
20250212,090200,38555619,1716,1725,1725,1716,14631
20250212,090100,13396889,1733,1727,1733,1726,60
20250212,090000,13293273,1726,1736,1736,1726,7561