stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,185200,118329791118,1693,1693,1693,1693,336653
20250205,185100,118329791118,1693,1693,1693,1693,0
20250205,185000,118329791118,1693,1693,1693,1693,0
20250205,184900,118329791118,1693,1693,1693,1693,0
20250205,184800,118329791118,1693,1693,1693,1693,0
20250205,184700,118329791118,1693,1693,1693,1693,0
20250205,184600,118329791118,1693,1693,1693,1693,0
20250205,184500,118329791118,1693,1693,1693,1693,0
20250205,184400,118329791118,1693,1693,1693,1693,0
20250205,184300,118329791118,1693,1693,1693,1693,0
20250205,184200,118329791118,1693,1693,1693,1693,0
20250205,184100,118329791118,1693,1693,1693,1693,0
20250205,184000,118329791118,1693,1693,1693,1693,0
20250205,183900,118329791118,1693,1693,1693,1693,0
20250205,183800,118329791118,1693,1693,1693,1693,0
20250205,183700,118329791118,1693,1693,1693,1693,0
20250205,183600,118329791118,1693,1693,1693,1693,0
20250205,183500,118329791118,1693,1693,1693,1693,0
20250205,183400,118329791118,1693,1693,1693,1693,0
20250205,183300,118329791118,1693,1693,1693,1693,0
20250205,183200,118329791118,1693,1693,1693,1693,0
20250205,183100,118329791118,1693,1693,1693,1693,0
20250205,183000,118329791118,1693,1693,1693,1693,0
20250205,182900,118329791118,1693,1693,1693,1693,0
20250205,182800,118329791118,1693,1693,1693,1693,0
20250205,182700,118329791118,1693,1693,1693,1693,0
20250205,182600,118329791118,1693,1693,1693,1693,0
20250205,182500,118329791118,1693,1693,1693,1693,0
20250205,182400,118329791118,1693,1693,1693,1693,0
20250205,182300,118329791118,1693,1693,1693,1693,0
20250205,182200,118329791118,1693,1693,1693,1693,336653
20250205,182100,118329791118,1693,1693,1693,1693,0
20250205,182000,118329791118,1693,1693,1693,1693,0
20250205,181900,118329791118,1693,1693,1693,1693,0
20250205,181800,118329791118,1693,1693,1693,1693,0
20250205,181700,118329791118,1693,1693,1693,1693,0
20250205,181600,118329791118,1693,1693,1693,1693,0
20250205,181500,118329791118,1693,1693,1693,1693,0
20250205,181400,118329791118,1693,1693,1693,1693,0
20250205,181300,118329791118,1693,1693,1693,1693,0
20250205,181200,118329791118,1693,1693,1693,1693,0
20250205,181100,118329791118,1693,1693,1693,1693,0
20250205,181000,118329791118,1693,1693,1693,1693,0
20250205,180900,118329791118,1693,1693,1693,1693,0
20250205,180800,118329791118,1693,1693,1693,1693,0
20250205,180700,118329791118,1693,1693,1693,1693,0
20250205,180600,118329791118,1693,1693,1693,1693,0
20250205,180500,118329791118,1693,1693,1693,1693,0
20250205,180400,118329791118,1693,1693,1693,1693,0
20250205,180300,118329791118,1693,1693,1693,1693,0
20250205,180200,118329791118,1693,1693,1693,1693,0
20250205,180100,118329791118,1693,1693,1693,1693,0
20250205,180000,118329791118,1693,1693,1693,1693,0
20250205,175900,118329791118,1693,1693,1693,1693,0
20250205,175800,118329791118,1693,1693,1693,1693,0
20250205,175700,118329791118,1693,1693,1693,1693,0
20250205,175600,118329791118,1693,1693,1693,1693,0
20250205,175500,118329791118,1693,1693,1693,1693,0
20250205,175400,118329791118,1693,1693,1693,1693,0
20250205,175300,118329791118,1693,1693,1693,1693,0
20250205,175200,118329791118,1693,1693,1693,1693,336653
20250205,175100,118329791118,1693,1693,1693,1693,0
20250205,175000,118329791118,1693,1693,1693,1693,0
20250205,174900,118329791118,1693,1693,1693,1693,0
20250205,174800,118329791118,1693,1693,1693,1693,0
20250205,174700,118329791118,1693,1693,1693,1693,0
20250205,174600,118329791118,1693,1693,1693,1693,0
20250205,174500,118329791118,1693,1693,1693,1693,0
20250205,174400,118329791118,1693,1693,1693,1693,0
20250205,174300,118329791118,1693,1693,1693,1693,0
20250205,174200,118329791118,1693,1693,1693,1693,0
20250205,174100,118329791118,1693,1693,1693,1693,0
20250205,174000,118329791118,1693,1693,1693,1693,0
20250205,173900,118329791118,1693,1693,1693,1693,0
20250205,173800,118329791118,1693,1693,1693,1693,0
20250205,173700,118329791118,1693,1693,1693,1693,0
20250205,173600,118329791118,1693,1693,1693,1693,0
20250205,173500,118329791118,1693,1693,1693,1693,0
20250205,173400,118329791118,1693,1693,1693,1693,0
20250205,173300,118329791118,1693,1693,1693,1693,0
20250205,173200,118329791118,1693,1693,1693,1693,0
20250205,173100,118329791118,1693,1693,1693,1693,0
20250205,173000,118329791118,1693,1693,1693,1693,0
20250205,172900,118329791118,1693,1693,1693,1693,0
20250205,172800,118329791118,1693,1693,1693,1693,0
20250205,172700,118329791118,1693,1693,1693,1693,0
20250205,172600,118329791118,1693,1693,1693,1693,0
20250205,172500,118329791118,1693,1693,1693,1693,0
20250205,172400,118329791118,1693,1693,1693,1693,0
20250205,172300,118329791118,1693,1693,1693,1693,0
20250205,172200,118329791118,1693,1693,1693,1693,336653
20250205,172100,118329791118,1693,1693,1693,1693,0
20250205,172000,118329791118,1693,1693,1693,1693,0
20250205,171900,118329791118,1693,1693,1693,1693,0
20250205,171800,118329791118,1693,1693,1693,1693,0
20250205,171700,118329791118,1693,1693,1693,1693,0
20250205,171600,118329791118,1693,1693,1693,1693,0
20250205,171500,118329791118,1693,1693,1693,1693,0
20250205,171400,118329791118,1693,1693,1693,1693,0
20250205,171300,118329791118,1693,1693,1693,1693,0
20250205,171200,118329791118,1693,1693,1693,1693,0
20250205,171100,118329791118,1693,1693,1693,1693,0
20250205,171000,118329791118,1693,1693,1693,1693,0
20250205,170900,118329791118,1693,1693,1693,1693,0
20250205,170800,118329791118,1693,1693,1693,1693,0
20250205,170700,118329791118,1693,1693,1693,1693,0
20250205,170600,118329791118,1693,1693,1693,1693,0
20250205,170500,118329791118,1693,1693,1693,1693,0
20250205,170400,118329791118,1693,1693,1693,1693,0
20250205,170300,118329791118,1693,1693,1693,1693,0
20250205,170200,118329791118,1693,1693,1693,1693,0
20250205,170100,118329791118,1693,1693,1693,1693,0
20250205,170000,118329791118,1693,1693,1693,1693,0
20250205,165900,118329791118,1693,1693,1693,1693,0
20250205,165800,118329791118,1693,1693,1693,1693,0
20250205,165700,118329791118,1693,1693,1693,1693,0
20250205,165600,118329791118,1693,1693,1693,1693,0
20250205,165500,118329791118,1693,1693,1693,1693,0
20250205,165400,118329791118,1693,1693,1693,1693,0
20250205,165300,118329791118,1693,1693,1693,1693,0
20250205,165200,118329791118,1693,1693,1693,1693,336653
20250205,165100,118329791118,1693,1693,1693,1693,0
20250205,165000,118329791118,1693,1693,1693,1693,0
20250205,164900,118329791118,1693,1693,1693,1693,0
20250205,164800,118329791118,1693,1693,1693,1693,0
20250205,164700,118329791118,1693,1693,1693,1693,0
20250205,164600,118329791118,1693,1693,1693,1693,0
20250205,164500,118329791118,1693,1693,1693,1693,0
20250205,164400,118329791118,1693,1693,1693,1693,0
20250205,164300,118329791118,1693,1693,1693,1693,0
20250205,164200,118329791118,1693,1693,1693,1693,0
20250205,164100,118329791118,1693,1693,1693,1693,0
20250205,164000,118329791118,1693,1693,1693,1693,0
20250205,163900,118329791118,1693,1693,1693,1693,0
20250205,163800,118329791118,1693,1693,1693,1693,0
20250205,163700,118329791118,1693,1693,1693,1693,0
20250205,163600,118329791118,1693,1693,1693,1693,0
20250205,163500,118329791118,1693,1693,1693,1693,0
20250205,163400,118329791118,1693,1693,1693,1693,0
20250205,163300,118329791118,1693,1693,1693,1693,0
20250205,163200,118329791118,1693,1693,1693,1693,0
20250205,163100,118329791118,1693,1693,1693,1693,0
20250205,163000,118329791118,1693,1693,1693,1693,0
20250205,162900,118329791118,1693,1693,1693,1693,0
20250205,162800,118329791118,1693,1693,1693,1693,0
20250205,162700,118329791118,1693,1693,1693,1693,0
20250205,162600,118329791118,1693,1693,1693,1693,0
20250205,162500,118329791118,1693,1693,1693,1693,0
20250205,162400,118329791118,1693,1693,1693,1693,0
20250205,162300,118329791118,1693,1693,1693,1693,0
20250205,162200,118329791118,1693,1693,1693,1693,336653
20250205,162100,118329791118,1693,1693,1693,1693,0
20250205,162000,118329791118,1693,1693,1693,1693,0
20250205,161900,118329791118,1693,1693,1693,1693,0
20250205,161800,118329791118,1693,1693,1693,1693,0
20250205,161700,118329791118,1693,1693,1693,1693,0
20250205,161600,118329791118,1693,1693,1693,1693,0
20250205,161500,118329791118,1693,1693,1693,1693,0
20250205,161400,118329791118,1693,1693,1693,1693,0
20250205,161300,118329791118,1693,1693,1693,1693,0
20250205,161200,118329791118,1693,1693,1693,1693,0
20250205,161100,118329791118,1693,1693,1693,1693,0
20250205,161000,118329791118,1693,1693,1693,1693,0
20250205,160900,118329791118,1693,1693,1693,1693,0
20250205,160800,118329791118,1693,1693,1693,1693,0
20250205,160700,118329791118,1693,1693,1693,1693,0
20250205,160600,118329791118,1693,1693,1693,1693,0
20250205,160500,118329791118,1693,1693,1693,1693,0
20250205,160400,118329791118,1693,1693,1693,1693,0
20250205,160300,118329791118,1693,1693,1693,1693,0
20250205,160200,118329791118,1693,1693,1693,1693,0
20250205,160100,118329791118,1693,1693,1693,1693,0
20250205,160000,118329791118,1693,1693,1693,1693,0
20250205,155900,118329791118,1693,1693,1693,1693,0
20250205,155800,118329791118,1693,1693,1693,1693,0
20250205,155700,118329791118,1693,1693,1693,1693,0
20250205,155600,118329791118,1693,1693,1693,1693,0
20250205,155500,118329791118,1693,1693,1693,1693,0
20250205,155400,118329791118,1693,1693,1693,1693,0
20250205,155300,118329791118,1693,1693,1693,1693,0
20250205,155200,118329791118,1693,1693,1693,1693,336653
20250205,155100,118329791118,1693,1693,1693,1693,0
20250205,155000,118329791118,1693,1693,1693,1693,0
20250205,154900,118329791118,1693,1693,1693,1693,0
20250205,154800,118329791118,1693,1693,1693,1693,0
20250205,154700,118329791118,1693,1693,1693,1693,0
20250205,154600,118329791118,1693,1693,1693,1693,0
20250205,154500,118329791118,1693,1693,1693,1693,0
20250205,154400,118329791118,1693,1693,1693,1693,0
20250205,154300,118329791118,1693,1693,1693,1693,0
20250205,154200,118329791118,1693,1693,1693,1693,0
20250205,154100,118329791118,1693,1693,1693,1693,0
20250205,154000,118329791118,1693,1693,1693,1693,0
20250205,153900,118329791118,1693,1693,1693,1693,0
20250205,153800,118329791118,1693,1693,1693,1693,0
20250205,153700,118329791118,1693,1693,1693,1693,0
20250205,153600,118329791118,1693,1693,1693,1693,0
20250205,153500,118329791118,1693,1693,1693,1693,0
20250205,153400,118329791118,1693,1693,1693,1693,0
20250205,153300,118329791118,1693,1693,1693,1693,0
20250205,153200,118329791118,1693,1693,1693,1693,0
20250205,153100,118329791118,1693,1693,1693,1693,0
20250205,153000,118329791118,1693,1693,1693,1693,336653
20250205,152900,117759837589,1690,1690,1690,1690,0
20250205,152800,117759837589,1690,1690,1690,1690,0
20250205,152700,117759837589,1690,1690,1690,1690,0
20250205,152600,117759837589,1690,1690,1690,1690,0
20250205,152500,117759837589,1690,1690,1690,1690,0
20250205,152400,117759837589,1690,1690,1690,1690,0
20250205,152300,117759837589,1690,1690,1690,1690,0
20250205,152200,117759837589,1690,1690,1690,1690,0
20250205,152100,117759837589,1690,1690,1690,1690,0
20250205,152000,117759837589,1690,1690,1690,1690,0
20250205,151900,117759837589,1690,1703,1705,1689,167551
20250205,151800,117475653795,1701,1699,1706,1697,152882
20250205,151700,117215495344,1699,1701,1704,1698,41466
20250205,151600,117145006446,1699,1703,1704,1697,47742
20250205,151500,117063849486,1704,1704,1710,1700,57563
20250205,151400,116965855601,1704,1700,1718,1698,168775
20250205,151300,116677518862,1700,1705,1707,1698,63375
20250205,151200,116569629956,1707,1693,1709,1693,102259
20250205,151100,116395803619,1694,1702,1703,1693,76182
20250205,151000,116266386390,1702,1692,1703,1690,72862
20250205,150900,116142654168,1691,1698,1698,1687,102189
20250205,150800,115969794665,1696,1700,1702,1694,64666
20250205,150700,115860057174,1700,1710,1711,1698,83969
20250205,150600,115717005024,1709,1700,1710,1698,127031
20250205,150500,115500425391,1699,1701,1704,1696,53712
20250205,150400,115409059543,1700,1701,1706,1696,82702
20250205,150300,115268497920,1700,1701,1705,1693,97189
20250205,150200,115103339324,1700,1684,1703,1684,64820
20250205,150100,114993483643,1684,1698,1699,1683,241233
20250205,150000,114586627388,1699,1711,1714,1696,138551
20250205,145900,114350579130,1711,1710,1715,1703,97564
20250205,145800,114183984861,1710,1713,1716,1703,82883
20250205,145700,114042304053,1716,1727,1731,1711,175849
20250205,145600,113739170116,1727,1709,1733,1706,263050
20250205,145500,113286127787,1709,1708,1714,1705,158769
20250205,145400,113014617072,1707,1702,1708,1698,92168
20250205,145300,112857810789,1702,1706,1710,1699,167648
20250205,145200,112572177374,1706,1705,1710,1703,118410
20250205,145100,112370196960,1705,1700,1707,1698,66134
20250205,145000,112257694454,1700,1694,1710,1694,117308
20250205,144900,112057853860,1694,1703,1703,1687,188805
20250205,144800,111737835795,1701,1708,1708,1692,163612
20250205,144700,111460041857,1706,1710,1716,1703,138108
20250205,144600,111223912487,1710,1725,1727,1707,173010
20250205,144500,110926730543,1726,1732,1736,1712,233914
20250205,144400,110523335776,1735,1723,1745,1721,601162
20250205,144300,109481919116,1724,1706,1728,1703,323204
20250205,144200,108927941572,1706,1693,1710,1693,173201
20250205,144100,108632767966,1693,1694,1701,1688,123997
20250205,144000,108422723274,1695,1684,1698,1680,195857
20250205,143900,108092078299,1684,1695,1698,1684,331600
20250205,143800,107531614724,1694,1694,1702,1690,317502
20250205,143700,106992992193,1694,1724,1730,1687,647066
20250205,143600,105889156853,1725,1749,1750,1719,510275
20250205,143500,105005671009,1749,1782,1783,1739,669171
20250205,143400,103827534912,1783,1778,1789,1776,332830
20250205,143300,103234681316,1779,1776,1793,1773,674716
20250205,143200,102031409608,1782,1768,1800,1764,1519911
20250205,143100,99318024836,1768,1702,1773,1696,1371850
20250205,143000,96911716721,1703,1682,1704,1680,69486
20250205,142900,96794175275,1682,1680,1685,1680,28303
20250205,142800,96746564798,1680,1676,1684,1676,40949
20250205,142700,96677804923,1677,1682,1682,1676,33532
20250205,142600,96621485588,1680,1675,1686,1675,41908
20250205,142500,96551065727,1674,1683,1690,1671,95197
20250205,142400,96391212304,1682,1699,1700,1681,55961
20250205,142300,96296671795,1700,1699,1704,1695,45450
20250205,142200,96219367467,1699,1693,1701,1693,112658
20250205,142100,96028025366,1699,1694,1700,1687,91750
20250205,142000,95872511608,1694,1690,1695,1681,44722
20250205,141900,95797059966,1688,1694,1698,1688,104046
20250205,141800,95620798041,1694,1686,1696,1686,93320
20250205,141700,95463029927,1687,1682,1691,1682,68373
20250205,141600,95347745216,1682,1681,1682,1675,86788
20250205,141500,95202135748,1681,1680,1681,1677,75777
20250205,141400,95074913220,1680,1686,1687,1680,84425
20250205,141300,94932787096,1685,1676,1688,1674,124660
20250205,141200,94723147288,1675,1688,1703,1670,407689
20250205,141100,94039309624,1688,1706,1713,1684,296296
20250205,141000,93537439987,1707,1705,1712,1705,50814
20250205,140900,93450653455,1705,1714,1714,1705,68128
20250205,140800,93334252630,1715,1713,1715,1712,52650
20250205,140700,93244046601,1712,1712,1719,1706,76771
20250205,140600,93112615097,1712,1711,1719,1709,135172
20250205,140500,92880873814,1711,1700,1712,1700,45977
20250205,140400,92802433674,1700,1705,1708,1699,79277
20250205,140300,92667482215,1705,1696,1713,1694,118462
20250205,140200,92465649194,1696,1713,1717,1696,195268
20250205,140100,92132716820,1712,1718,1719,1705,134721
20250205,140000,91902285100,1717,1724,1725,1712,75725
20250205,135900,91772304996,1724,1718,1726,1715,42546
20250205,135800,91699232862,1718,1722,1727,1714,97942
20250205,135700,91530912352,1721,1724,1732,1721,49001
20250205,135600,91446379757,1723,1720,1724,1716,76871
20250205,135500,91314236344,1721,1740,1741,1715,140622
20250205,135400,91071985626,1741,1736,1743,1735,91800
20250205,135300,90912173799,1735,1733,1737,1733,66601
20250205,135200,90796696712,1733,1729,1745,1728,302529
20250205,135100,90270919082,1728,1713,1735,1713,277660
20250205,135000,89791979069,1713,1712,1715,1706,129051
20250205,134900,89571349070,1710,1717,1720,1705,380838
20250205,134800,88919570588,1717,1734,1734,1713,461390
20250205,134700,88126048640,1733,1769,1777,1731,512341
20250205,134600,87232232994,1766,1774,1788,1763,395271
20250205,134500,86530468756,1771,1765,1790,1765,615225
20250205,134400,85435459087,1768,1749,1784,1747,656816
20250205,134300,84274234526,1750,1735,1764,1733,303828
20250205,134200,83741530256,1736,1738,1742,1727,152717
20250205,134100,83476899485,1738,1747,1747,1733,171751
20250205,134000,83178328504,1744,1752,1755,1740,179350
20250205,133900,82865580521,1757,1752,1768,1750,218205
20250205,133800,82482273551,1752,1746,1754,1737,219640
20250205,133700,82098966594,1746,1758,1758,1744,248633
20250205,133600,81664112402,1756,1761,1766,1751,174893
20250205,133500,81356963258,1761,1775,1775,1751,317698
20250205,133400,80797336149,1775,1768,1795,1764,696637
20250205,133300,79555909551,1768,1778,1784,1764,621330
20250205,133200,78451889426,1779,1757,1785,1747,714172
20250205,133100,77187613220,1755,1750,1766,1733,516561
20250205,133000,76282388453,1752,1736,1763,1735,979214
20250205,132900,74567434210,1737,1696,1739,1695,518226
20250205,132800,73675979590,1696,1686,1696,1686,109951
20250205,132700,73489872877,1687,1690,1691,1682,195234
20250205,132600,73160807657,1688,1687,1693,1685,104560
20250205,132500,72984344936,1686,1692,1692,1683,186597
20250205,132400,72669713359,1693,1707,1708,1682,460992
20250205,132300,71889865354,1709,1714,1717,1707,96535
20250205,132200,71724625817,1713,1710,1721,1709,82468
20250205,132100,71583266498,1712,1715,1716,1710,156322
20250205,132000,71315602197,1715,1720,1725,1710,163248
20250205,131900,71035453455,1720,1728,1729,1720,107846
20250205,131800,70849565762,1729,1735,1738,1724,64215
20250205,131700,70738470986,1735,1726,1744,1724,81142
20250205,131600,70597704492,1726,1733,1736,1725,88357
20250205,131500,70444782107,1736,1747,1747,1724,180886
20250205,131400,70130195039,1747,1718,1748,1718,185267
20250205,131300,69808441130,1719,1716,1730,1715,157197
20250205,131200,69537935972,1717,1725,1732,1716,145633
20250205,131100,69287168540,1725,1743,1746,1723,293082
20250205,131000,68778461183,1743,1732,1745,1719,320998
20250205,130900,68222308732,1732,1717,1733,1713,237103
20250205,130800,67813210859,1718,1703,1723,1702,289015
20250205,130700,67318586361,1703,1729,1729,1702,295533
20250205,130600,66812546688,1728,1718,1729,1716,219926
20250205,130500,66433567512,1718,1722,1726,1716,247462
20250205,130400,66007795169,1723,1743,1743,1708,733582
20250205,130300,64744222951,1741,1766,1785,1741,544867
20250205,130200,63783154453,1768,1759,1774,1756,350230
20250205,130100,63164574910,1759,1752,1763,1751,182698
20250205,130000,62843417622,1752,1750,1770,1747,421519
20250205,125900,62102523349,1751,1745,1757,1734,353707
20250205,125800,61484745521,1745,1750,1751,1743,152395
20250205,125700,61218553650,1750,1754,1755,1736,614810
20250205,125600,60147102170,1755,1751,1764,1750,353325
20250205,125500,59526937486,1752,1784,1784,1750,574386
20250205,125400,58514729073,1779,1794,1795,1776,441021
20250205,125300,57728443049,1794,1798,1804,1789,244767
20250205,125200,57288819538,1799,1792,1805,1791,300539
20250205,125100,56748055330,1794,1789,1797,1787,284908
20250205,125000,56237879180,1788,1803,1820,1787,866140
20250205,124900,54677984209,1803,1793,1803,1791,365058
20250205,124800,54021795537,1793,1804,1806,1793,505740
20250205,124700,53112134227,1803,1800,1810,1797,872498
20250205,124600,51539437147,1800,1788,1800,1784,871530
20250205,124500,49975402409,1788,1790,1791,1774,541625
20250205,124400,49009842009,1790,1765,1792,1764,851300
20250205,124300,47494497800,1764,1770,1770,1754,383826
20250205,124200,46818772697,1769,1775,1777,1763,462983
20250205,124100,45998546276,1776,1769,1776,1755,603541
20250205,124000,44933442895,1769,1750,1780,1743,1027217
20250205,123900,43119846117,1749,1728,1753,1723,991694
20250205,123800,41391292205,1728,1732,1732,1720,234596
20250205,123700,40986459396,1732,1720,1732,1711,459062
20250205,123600,40196107341,1719,1742,1742,1715,660430
20250205,123500,39055736537,1742,1734,1753,1731,1043079
20250205,123400,37236376651,1734,1726,1737,1720,631904
20250205,123300,36144915366,1725,1717,1746,1716,1288430
20250205,123200,33916179742,1717,1693,1719,1692,1338046
20250205,123100,31630843914,1695,1680,1696,1680,1065180
20250205,123000,29832007813,1680,1668,1682,1665,836162
20250205,122900,28431328671,1660,1660,1660,1660,0
20250205,122800,28431328671,1660,1641,1660,1640,581928
20250205,122700,27467913564,1641,1636,1653,1634,435175
20250205,122600,26751313009,1635,1643,1647,1631,271045
20250205,122500,26307869815,1643,1636,1652,1635,395553
20250205,122400,25656699553,1636,1635,1654,1633,1125564
20250205,122300,23804755219,1638,1618,1640,1616,809710
20250205,122200,22482738166,1620,1610,1639,1609,652507
20250205,122100,21421442086,1611,1619,1619,1601,423392
20250205,122000,20739962111,1615,1629,1634,1609,548021
20250205,121900,19853519998,1633,1611,1634,1610,1016901
20250205,121800,18201042216,1610,1591,1625,1589,1392942
20250205,121700,15955545046,1591,1584,1607,1576,840410
20250205,121600,14615400166,1574,1581,1594,1573,512978
20250205,121500,13804359262,1580,1592,1594,1571,792676
20250205,121400,12551393794,1592,1574,1607,1572,1540265
20250205,121300,10100166700,1574,1526,1580,1512,1369518
20250205,121200,7968353221,1526,1500,1529,1500,155579
20250205,121100,7732543648,1501,1499,1501,1499,1994
20250205,121000,7729553371,1500,1504,1504,1500,3122
20250205,120900,7724864360,1504,1500,1506,1497,38066
20250205,120800,7667664151,1500,1492,1500,1492,18144
20250205,120700,7640483769,1493,1492,1493,1491,3604
20250205,120600,7635106987,1492,1491,1492,1491,690
20250205,120500,7634078037,1491,1492,1492,1491,2981
20250205,120400,7629631385,1493,1493,1494,1492,1373
20250205,120300,7627582352,1493,1495,1495,1493,8452
20250205,120200,7614961137,1493,1494,1495,1493,10463
20250205,120100,7599339408,1494,1494,1494,1493,5885
20250205,120000,7590552322,1495,1494,1495,1494,3583
20250205,115900,7585195803,1494,1494,1494,1493,1880
20250205,115800,7582387093,1494,1493,1494,1493,1470
20250205,115700,7580192045,1493,1492,1493,1492,2391
20250205,115600,7576624065,1492,1493,1493,1491,523
20250205,115500,7575843529,1494,1492,1494,1492,559
20250205,115400,7575009299,1492,1490,1492,1488,13665
20250205,115300,7554659060,1490,1490,1490,1490,484
20250205,115200,7553937900,1490,1492,1492,1489,3984
20250205,115100,7548000820,1490,1494,1495,1490,1010
20250205,115000,7546494369,1495,1495,1495,1492,1754
20250205,114900,7543874549,1491,1494,1495,1491,11274
20250205,114800,7527040975,1493,1492,1493,1492,756
20250205,114700,7525912852,1491,1491,1491,1489,2617
20250205,114600,7522013935,1491,1489,1491,1488,4087
20250205,114500,7515927343,1489,1487,1489,1487,491
20250205,114400,7515197200,1487,1489,1489,1487,15685
20250205,114300,7491862133,1489,1487,1489,1487,999
20250205,114200,7490375521,1489,1489,1489,1486,2472
20250205,114100,7486699804,1486,1486,1490,1485,2909
20250205,114000,7482377702,1487,1490,1490,1487,436
20250205,113900,7481728870,1486,1492,1492,1486,5616
20250205,113800,7473374406,1494,1495,1496,1491,11086
20250205,113700,7456796903,1496,1490,1496,1489,9097
20250205,113600,7443241601,1490,1490,1490,1490,964
20250205,113500,7441805241,1489,1487,1489,1486,2375
20250205,113400,7438274131,1488,1489,1489,1487,1721
20250205,113300,7435713002,1489,1489,1489,1489,0
20250205,113200,7435713002,1489,1486,1489,1485,9554
20250205,113100,7421519485,1486,1489,1489,1486,1583
20250205,113000,7419165944,1489,1488,1489,1486,1759
20250205,112900,7416549668,1488,1487,1488,1487,733
20250205,112800,7415459035,1486,1486,1486,1486,1461
20250205,112700,7413287989,1486,1487,1489,1486,6560
20250205,112600,7403538273,1489,1485,1489,1485,1578
20250205,112500,7401190542,1485,1488,1488,1485,15259
20250205,112400,7378517676,1488,1487,1489,1485,10557
20250205,112300,7362824992,1486,1486,1489,1486,1327
20250205,112200,7360852908,1486,1486,1489,1486,1409
20250205,112100,7358758868,1486,1489,1489,1486,8988
20250205,112000,7345379736,1488,1489,1489,1488,841
20250205,111900,7344127488,1489,1487,1489,1486,15587
20250205,111800,7320931341,1486,1486,1486,1485,10148
20250205,111700,7305857406,1486,1486,1487,1485,32962
20250205,111600,7256900543,1486,1487,1487,1486,3193
20250205,111500,7252154094,1487,1486,1488,1486,1436
20250205,111400,7250019210,1486,1489,1489,1485,32629
20250205,111300,7201520216,1488,1489,1490,1488,4925
20250205,111200,7194189316,1489,1491,1491,1487,9326
20250205,111100,7180312359,1488,1489,1491,1487,6815
20250205,111000,7170169927,1489,1490,1491,1488,16828
20250205,110900,7145119089,1490,1490,1491,1488,5607
20250205,110800,7136767704,1490,1493,1493,1488,44277
20250205,110700,7070768546,1494,1493,1494,1493,4258
20250205,110600,7064410853,1493,1494,1494,1493,11813
20250205,110500,7046768166,1494,1496,1496,1494,11934
20250205,110400,7028931577,1496,1496,1497,1495,993
20250205,110300,7027446246,1496,1496,1496,1495,3426
20250205,110200,7022322950,1496,1497,1497,1496,442
20250205,110100,7021661561,1495,1495,1496,1495,1942
20250205,110000,7018757952,1496,1495,1497,1494,2529
20250205,105900,7014974050,1495,1496,1497,1495,9215
20250205,105800,7001193065,1497,1496,1497,1496,3024
20250205,105700,6996668316,1498,1496,1498,1495,5527
20250205,105600,6988397332,1496,1498,1498,1496,5381
20250205,105500,6980345763,1497,1498,1498,1497,2439
20250205,105400,6976693422,1498,1495,1498,1494,15905
20250205,105300,6952907898,1495,1496,1497,1494,11272
20250205,105200,6936054902,1497,1498,1499,1497,8663
20250205,105100,6923079422,1499,1501,1502,1499,16896
20250205,105000,6897751691,1500,1500,1500,1499,2884
20250205,104900,6893427704,1500,1500,1500,1499,6052
20250205,104800,6884352231,1499,1500,1500,1499,3508
20250205,104700,6879090232,1500,1504,1504,1499,94607
20250205,104600,6737251579,1501,1505,1506,1501,27622
20250205,104500,6695735542,1504,1505,1505,1500,17137
20250205,104400,6669997143,1502,1503,1506,1501,10826
20250205,104300,6653716812,1505,1503,1506,1501,11893
20250205,104200,6635833365,1502,1505,1505,1497,9096
20250205,104100,6622172670,1497,1499,1506,1495,22011
20250205,104000,6589131621,1500,1501,1501,1498,11506
20250205,103900,6571878082,1503,1502,1505,1500,16930
20250205,103800,6546445723,1505,1500,1506,1500,28083
20250205,103700,6504204791,1504,1494,1505,1492,22493
20250205,103600,6470509093,1494,1494,1494,1492,2862
20250205,103500,6466235178,1493,1491,1495,1491,13938
20250205,103400,6445447818,1491,1491,1493,1491,10243
20250205,103300,6430170453,1492,1495,1495,1491,7974
20250205,103200,6418269805,1493,1494,1497,1493,3111
20250205,103100,6413624064,1493,1495,1498,1492,22151
20250205,103000,6380538816,1496,1496,1497,1495,7907
20250205,102900,6368716267,1497,1497,1497,1495,2790
20250205,102800,6364543049,1496,1494,1499,1494,1616
20250205,102700,6362127740,1499,1500,1500,1493,19662
20250205,102600,6332730971,1502,1503,1503,1500,824
20250205,102500,6331494121,1503,1495,1503,1495,2513
20250205,102400,6327727772,1495,1497,1497,1495,9824
20250205,102300,6313036700,1497,1497,1498,1494,6258
20250205,102200,6303677702,1496,1497,1497,1496,2625
20250205,102100,6299750481,1499,1497,1499,1495,8819
20250205,102000,6286559266,1497,1497,1499,1495,5795
20250205,101900,6277888039,1497,1502,1502,1497,1722
20250205,101800,6275308321,1500,1504,1504,1498,15316
20250205,101700,6252334469,1503,1499,1506,1499,12805
20250205,101600,6233068848,1499,1496,1499,1495,9340
20250205,101500,6219077428,1495,1498,1498,1495,11435
20250205,101400,6201978594,1498,1496,1498,1496,7588
20250205,101300,6190623681,1496,1495,1499,1494,7431
20250205,101200,6179507331,1496,1494,1496,1494,2544
20250205,101100,6175705503,1497,1496,1497,1493,18189
20250205,101000,6148530507,1496,1494,1498,1494,8999
20250205,100900,6135058464,1495,1490,1495,1490,28111
20250205,100800,6093152505,1491,1494,1494,1491,58105
20250205,100700,6006470962,1495,1501,1501,1495,27614
20250205,100600,5965158319,1501,1503,1503,1497,30730
20250205,100500,5919047961,1503,1499,1507,1497,14896
20250205,100400,5896673569,1497,1502,1503,1497,21031
20250205,100300,5865156856,1503,1503,1507,1499,18326
20250205,100200,5837633401,1501,1507,1507,1496,48902
20250205,100100,5764295689,1507,1495,1520,1493,52279
20250205,100000,5685547571,1494,1526,1528,1490,281781
20250205,095900,5262720546,1525,1503,1549,1503,479716
20250205,095800,4526657629,1502,1501,1505,1501,8571
20250205,095700,4513778965,1501,1501,1501,1499,17591
20250205,095600,4487386692,1501,1505,1505,1501,59452
20250205,095500,4397979240,1505,1507,1508,1505,8991
20250205,095400,4384433506,1507,1505,1507,1503,14918
20250205,095300,4361978704,1505,1501,1506,1501,4341
20250205,095200,4355450510,1502,1501,1505,1500,3857
20250205,095100,4349657286,1501,1501,1503,1500,10257
20250205,095000,4334259853,1500,1505,1506,1500,32862
20250205,094900,4284867258,1505,1510,1510,1505,43731
20250205,094800,4219032720,1508,1510,1511,1508,6413
20250205,094700,4209351796,1508,1510,1511,1508,11287
20250205,094600,4192329874,1510,1509,1513,1507,6685
20250205,094500,4182241326,1508,1506,1509,1505,7714
20250205,094400,4170620141,1506,1512,1512,1506,35843
20250205,094300,4116525104,1512,1511,1512,1510,15848
20250205,094200,4092574490,1510,1511,1511,1508,8812
20250205,094100,4079271304,1511,1506,1512,1505,8970
20250205,094000,4065746586,1505,1517,1517,1505,49722
20250205,093900,3990615092,1517,1512,1520,1511,37053
20250205,093800,3934522919,1512,1513,1525,1510,75740
20250205,093700,3819579546,1514,1508,1514,1508,32204
20250205,093600,3770905479,1508,1501,1514,1501,50460
20250205,093500,3695014758,1501,1500,1503,1498,8119
20250205,093400,3682833637,1499,1500,1502,1498,5525
20250205,093300,3674544288,1500,1496,1502,1495,19188
20250205,093200,3645795349,1495,1500,1500,1495,27772
20250205,093100,3604207868,1500,1506,1507,1499,35671
20250205,093000,3550583439,1506,1506,1509,1503,20346
20250205,092900,3519963728,1505,1508,1514,1504,78872
20250205,092800,3400936404,1508,1507,1510,1504,16391
20250205,092700,3376233814,1507,1503,1514,1502,38971
20250205,092600,3317459269,1502,1508,1515,1500,39136
20250205,092500,3258432294,1508,1503,1508,1497,21914
20250205,092400,3225556902,1495,1524,1527,1491,98819
20250205,092300,3076549926,1524,1494,1524,1494,89939
20250205,092200,2940775163,1494,1493,1495,1493,14103
20250205,092100,2919707391,1493,1490,1494,1490,6553
20250205,092000,2909928655,1490,1488,1493,1486,24039
20250205,091900,2874155150,1488,1491,1493,1487,23701
20250205,091800,2838875356,1493,1492,1493,1488,10855
20250205,091700,2822703582,1490,1488,1493,1486,26502
20250205,091600,2783281981,1487,1490,1493,1487,18042
20250205,091500,2756389254,1490,1494,1494,1490,19471
20250205,091400,2727352923,1490,1487,1495,1487,12117
20250205,091300,2709283745,1487,1487,1497,1486,29150
20250205,091200,2665917336,1487,1491,1495,1486,41432
20250205,091100,2604257334,1491,1492,1497,1491,15489
20250205,091000,2581157112,1491,1495,1497,1490,32549
20250205,090900,2532562781,1491,1502,1503,1491,77068
20250205,090800,2417224489,1503,1495,1504,1494,28157
20250205,090700,2375010325,1496,1506,1507,1492,50218
20250205,090600,2299859389,1500,1487,1509,1482,93321
20250205,090500,2160888169,1487,1486,1548,1485,547535
20250205,090400,1328858368,1490,1486,1494,1485,55186
20250205,090300,1246794145,1486,1501,1501,1486,72199
20250205,090200,1139177631,1501,1489,1503,1488,96754
20250205,090100,994525233,1489,1500,1501,1488,187860
20250205,090000,713965162,1500,1510,1514,1500,436580