stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185200,34675389300,1694,1694,1694,1694,216852
20250206,185100,34675389300,1694,1694,1694,1694,0
20250206,185000,34675389300,1694,1694,1694,1694,0
20250206,184900,34675389300,1694,1694,1694,1694,0
20250206,184800,34675389300,1694,1694,1694,1694,0
20250206,184700,34675389300,1694,1694,1694,1694,0
20250206,184600,34675389300,1694,1694,1694,1694,0
20250206,184500,34675389300,1694,1694,1694,1694,0
20250206,184400,34675389300,1694,1694,1694,1694,0
20250206,184300,34675389300,1694,1694,1694,1694,0
20250206,184200,34675389300,1694,1694,1694,1694,0
20250206,184100,34675389300,1694,1694,1694,1694,0
20250206,184000,34675389300,1694,1694,1694,1694,0
20250206,183900,34675389300,1694,1694,1694,1694,0
20250206,183800,34675389300,1694,1694,1694,1694,0
20250206,183700,34675389300,1694,1694,1694,1694,0
20250206,183600,34675389300,1694,1694,1694,1694,0
20250206,183500,34675389300,1694,1694,1694,1694,0
20250206,183400,34675389300,1694,1694,1694,1694,0
20250206,183300,34675389300,1694,1694,1694,1694,0
20250206,183200,34675389300,1694,1694,1694,1694,0
20250206,183100,34675389300,1694,1694,1694,1694,0
20250206,183000,34675389300,1694,1694,1694,1694,0
20250206,182900,34675389300,1694,1694,1694,1694,0
20250206,182800,34675389300,1694,1694,1694,1694,0
20250206,182700,34675389300,1694,1694,1694,1694,0
20250206,182600,34675389300,1694,1694,1694,1694,0
20250206,182500,34675389300,1694,1694,1694,1694,0
20250206,182400,34675389300,1694,1694,1694,1694,0
20250206,182300,34675389300,1694,1694,1694,1694,0
20250206,182200,34675389300,1694,1694,1694,1694,216852
20250206,182100,34675389300,1694,1694,1694,1694,0
20250206,182000,34675389300,1694,1694,1694,1694,0
20250206,181900,34675389300,1694,1694,1694,1694,0
20250206,181800,34675389300,1694,1694,1694,1694,0
20250206,181700,34675389300,1694,1694,1694,1694,0
20250206,181600,34675389300,1694,1694,1694,1694,0
20250206,181500,34675389300,1694,1694,1694,1694,0
20250206,181400,34675389300,1694,1694,1694,1694,0
20250206,181300,34675389300,1694,1694,1694,1694,0
20250206,181200,34675389300,1694,1694,1694,1694,0
20250206,181100,34675389300,1694,1694,1694,1694,0
20250206,181000,34675389300,1694,1694,1694,1694,0
20250206,180900,34675389300,1694,1694,1694,1694,0
20250206,180800,34675389300,1694,1694,1694,1694,0
20250206,180700,34675389300,1694,1694,1694,1694,0
20250206,180600,34675389300,1694,1694,1694,1694,0
20250206,180500,34675389300,1694,1694,1694,1694,0
20250206,180400,34675389300,1694,1694,1694,1694,0
20250206,180300,34675389300,1694,1694,1694,1694,0
20250206,180200,34675389300,1694,1694,1694,1694,0
20250206,180100,34675389300,1694,1694,1694,1694,0
20250206,180000,34675389300,1694,1694,1694,1694,0
20250206,175900,34675389300,1694,1694,1694,1694,0
20250206,175800,34675389300,1694,1694,1694,1694,0
20250206,175700,34675389300,1694,1694,1694,1694,0
20250206,175600,34675389300,1694,1694,1694,1694,0
20250206,175500,34675389300,1694,1694,1694,1694,0
20250206,175400,34675389300,1694,1694,1694,1694,0
20250206,175300,34675389300,1694,1694,1694,1694,0
20250206,175200,34675389300,1694,1694,1694,1694,216852
20250206,175100,34675389300,1694,1694,1694,1694,0
20250206,175000,34675389300,1694,1694,1694,1694,0
20250206,174900,34675389300,1694,1694,1694,1694,0
20250206,174800,34675389300,1694,1694,1694,1694,0
20250206,174700,34675389300,1694,1694,1694,1694,0
20250206,174600,34675389300,1694,1694,1694,1694,0
20250206,174500,34675389300,1694,1694,1694,1694,0
20250206,174400,34675389300,1694,1694,1694,1694,0
20250206,174300,34675389300,1694,1694,1694,1694,0
20250206,174200,34675389300,1694,1694,1694,1694,0
20250206,174100,34675389300,1694,1694,1694,1694,0
20250206,174000,34675389300,1694,1694,1694,1694,0
20250206,173900,34675389300,1694,1694,1694,1694,0
20250206,173800,34675389300,1694,1694,1694,1694,0
20250206,173700,34675389300,1694,1694,1694,1694,0
20250206,173600,34675389300,1694,1694,1694,1694,0
20250206,173500,34675389300,1694,1694,1694,1694,0
20250206,173400,34675389300,1694,1694,1694,1694,0
20250206,173300,34675389300,1694,1694,1694,1694,0
20250206,173200,34675389300,1694,1694,1694,1694,0
20250206,173100,34675389300,1694,1694,1694,1694,0
20250206,173000,34675389300,1694,1694,1694,1694,0
20250206,172900,34675389300,1694,1694,1694,1694,0
20250206,172800,34675389300,1694,1694,1694,1694,0
20250206,172700,34675389300,1694,1694,1694,1694,0
20250206,172600,34675389300,1694,1694,1694,1694,0
20250206,172500,34675389300,1694,1694,1694,1694,0
20250206,172400,34675389300,1694,1694,1694,1694,0
20250206,172300,34675389300,1694,1694,1694,1694,0
20250206,172200,34675389300,1694,1694,1694,1694,216852
20250206,172100,34675389300,1694,1694,1694,1694,0
20250206,172000,34675389300,1694,1694,1694,1694,0
20250206,171900,34675389300,1694,1694,1694,1694,0
20250206,171800,34675389300,1694,1694,1694,1694,0
20250206,171700,34675389300,1694,1694,1694,1694,0
20250206,171600,34675389300,1694,1694,1694,1694,0
20250206,171500,34675389300,1694,1694,1694,1694,0
20250206,171400,34675389300,1694,1694,1694,1694,0
20250206,171300,34675389300,1694,1694,1694,1694,0
20250206,171200,34675389300,1694,1694,1694,1694,0
20250206,171100,34675389300,1694,1694,1694,1694,0
20250206,171000,34675389300,1694,1694,1694,1694,0
20250206,170900,34675389300,1694,1694,1694,1694,0
20250206,170800,34675389300,1694,1694,1694,1694,0
20250206,170700,34675389300,1694,1694,1694,1694,0
20250206,170600,34675389300,1694,1694,1694,1694,0
20250206,170500,34675389300,1694,1694,1694,1694,0
20250206,170400,34675389300,1694,1694,1694,1694,0
20250206,170300,34675389300,1694,1694,1694,1694,0
20250206,170200,34675389300,1694,1694,1694,1694,0
20250206,170100,34675389300,1694,1694,1694,1694,0
20250206,170000,34675389300,1694,1694,1694,1694,0
20250206,165900,34675389300,1694,1694,1694,1694,0
20250206,165800,34675389300,1694,1694,1694,1694,0
20250206,165700,34675389300,1694,1694,1694,1694,0
20250206,165600,34675389300,1694,1694,1694,1694,0
20250206,165500,34675389300,1694,1694,1694,1694,0
20250206,165400,34675389300,1694,1694,1694,1694,0
20250206,165300,34675389300,1694,1694,1694,1694,0
20250206,165200,34675389300,1694,1694,1694,1694,216852
20250206,165100,34675389300,1694,1694,1694,1694,0
20250206,165000,34675389300,1694,1694,1694,1694,0
20250206,164900,34675389300,1694,1694,1694,1694,0
20250206,164800,34675389300,1694,1694,1694,1694,0
20250206,164700,34675389300,1694,1694,1694,1694,0
20250206,164600,34675389300,1694,1694,1694,1694,0
20250206,164500,34675389300,1694,1694,1694,1694,0
20250206,164400,34675389300,1694,1694,1694,1694,0
20250206,164300,34675389300,1694,1694,1694,1694,0
20250206,164200,34675389300,1694,1694,1694,1694,0
20250206,164100,34675389300,1694,1694,1694,1694,0
20250206,164000,34675389300,1694,1694,1694,1694,0
20250206,163900,34675389300,1694,1694,1694,1694,0
20250206,163800,34675389300,1694,1694,1694,1694,0
20250206,163700,34675389300,1694,1694,1694,1694,0
20250206,163600,34675389300,1694,1694,1694,1694,0
20250206,163500,34675389300,1694,1694,1694,1694,0
20250206,163400,34675389300,1694,1694,1694,1694,0
20250206,163300,34675389300,1694,1694,1694,1694,0
20250206,163200,34675389300,1694,1694,1694,1694,0
20250206,163100,34675389300,1694,1694,1694,1694,0
20250206,163000,34675389300,1694,1694,1694,1694,0
20250206,162900,34675389300,1694,1694,1694,1694,0
20250206,162800,34675389300,1694,1694,1694,1694,0
20250206,162700,34675389300,1694,1694,1694,1694,0
20250206,162600,34675389300,1694,1694,1694,1694,0
20250206,162500,34675389300,1694,1694,1694,1694,0
20250206,162400,34675389300,1694,1694,1694,1694,0
20250206,162300,34675389300,1694,1694,1694,1694,0
20250206,162200,34675389300,1694,1694,1694,1694,216852
20250206,162100,34675389300,1694,1694,1694,1694,0
20250206,162000,34675389300,1694,1694,1694,1694,0
20250206,161900,34675389300,1694,1694,1694,1694,0
20250206,161800,34675389300,1694,1694,1694,1694,0
20250206,161700,34675389300,1694,1694,1694,1694,0
20250206,161600,34675389300,1694,1694,1694,1694,0
20250206,161500,34675389300,1694,1694,1694,1694,0
20250206,161400,34675389300,1694,1694,1694,1694,0
20250206,161300,34675389300,1694,1694,1694,1694,0
20250206,161200,34675389300,1694,1694,1694,1694,0
20250206,161100,34675389300,1694,1694,1694,1694,0
20250206,161000,34675389300,1694,1694,1694,1694,0
20250206,160900,34675389300,1694,1694,1694,1694,0
20250206,160800,34675389300,1694,1694,1694,1694,0
20250206,160700,34675389300,1694,1694,1694,1694,0
20250206,160600,34675389300,1694,1694,1694,1694,0
20250206,160500,34675389300,1694,1694,1694,1694,0
20250206,160400,34675389300,1694,1694,1694,1694,0
20250206,160300,34675389300,1694,1694,1694,1694,0
20250206,160200,34675389300,1694,1694,1694,1694,0
20250206,160100,34675389300,1694,1694,1694,1694,0
20250206,160000,34675389300,1694,1694,1694,1694,0
20250206,155900,34675389300,1694,1694,1694,1694,0
20250206,155800,34675389300,1694,1694,1694,1694,0
20250206,155700,34675389300,1694,1694,1694,1694,0
20250206,155600,34675389300,1694,1694,1694,1694,0
20250206,155500,34675389300,1694,1694,1694,1694,0
20250206,155400,34675389300,1694,1694,1694,1694,0
20250206,155300,34675389300,1694,1694,1694,1694,0
20250206,155200,34675389300,1694,1694,1694,1694,216852
20250206,155100,34675389300,1694,1694,1694,1694,0
20250206,155000,34675389300,1694,1694,1694,1694,0
20250206,154900,34675389300,1694,1694,1694,1694,0
20250206,154800,34675389300,1694,1694,1694,1694,0
20250206,154700,34675389300,1694,1694,1694,1694,0
20250206,154600,34675389300,1694,1694,1694,1694,0
20250206,154500,34675389300,1694,1694,1694,1694,0
20250206,154400,34675389300,1694,1694,1694,1694,0
20250206,154300,34675389300,1694,1694,1694,1694,0
20250206,154200,34675389300,1694,1694,1694,1694,0
20250206,154100,34675389300,1694,1694,1694,1694,0
20250206,154000,34675389300,1694,1694,1694,1694,0
20250206,153900,34675389300,1694,1694,1694,1694,0
20250206,153800,34675389300,1694,1694,1694,1694,0
20250206,153700,34675389300,1694,1694,1694,1694,0
20250206,153600,34675389300,1694,1694,1694,1694,0
20250206,153500,34675389300,1694,1694,1694,1694,0
20250206,153400,34675389300,1694,1694,1694,1694,0
20250206,153300,34675389300,1694,1694,1694,1694,0
20250206,153200,34675389300,1694,1694,1694,1694,0
20250206,153100,34675389300,1694,1694,1694,1694,0
20250206,153000,34675389300,1694,1694,1694,1694,216852
20250206,152900,34308042012,1691,1691,1691,1691,0
20250206,152800,34308042012,1691,1691,1691,1691,0
20250206,152700,34308042012,1691,1691,1691,1691,0
20250206,152600,34308042012,1691,1691,1691,1691,0
20250206,152500,34308042012,1691,1691,1691,1691,0
20250206,152400,34308042012,1691,1691,1691,1691,0
20250206,152300,34308042012,1691,1691,1691,1691,0
20250206,152200,34308042012,1691,1691,1691,1691,0
20250206,152100,34308042012,1691,1691,1691,1691,0
20250206,152000,34308042012,1691,1691,1691,1691,0
20250206,151900,34308042012,1691,1689,1691,1688,49598
20250206,151800,34224217498,1690,1689,1690,1688,46669
20250206,151700,34145398661,1690,1689,1690,1689,19579
20250206,151600,34112322825,1690,1691,1691,1689,31412
20250206,151500,34059228239,1691,1689,1692,1689,14417
20250206,151400,34034845120,1689,1692,1692,1689,24679
20250206,151300,33993134458,1690,1690,1692,1689,23550
20250206,151200,33953325407,1692,1691,1692,1689,23562
20250206,151100,33913497361,1691,1689,1693,1689,12826
20250206,151000,33891804074,1689,1692,1693,1689,62927
20250206,150900,33785438740,1692,1693,1695,1692,3474
20250206,150800,33779559462,1693,1693,1694,1691,31802
20250206,150700,33725726924,1693,1693,1696,1693,28637
20250206,150600,33677234686,1693,1694,1694,1693,17681
20250206,150500,33647286525,1694,1697,1697,1693,46596
20250206,150400,33568303644,1696,1695,1697,1695,14835
20250206,150300,33543147974,1695,1694,1696,1694,17422
20250206,150200,33513620514,1694,1695,1696,1694,17044
20250206,150100,33484741027,1695,1695,1697,1694,21040
20250206,150000,33449075088,1695,1693,1695,1693,17712
20250206,145900,33419061939,1693,1694,1694,1692,14642
20250206,145800,33394271166,1693,1693,1694,1692,17993
20250206,145700,33363808027,1694,1696,1696,1693,14268
20250206,145600,33339642870,1696,1696,1697,1694,6316
20250206,145500,33328935608,1696,1695,1697,1695,10985
20250206,145400,33310299020,1695,1695,1697,1693,35818
20250206,145300,33249591407,1694,1695,1695,1694,7734
20250206,145200,33236483556,1695,1696,1696,1694,2010
20250206,145100,33233076857,1694,1691,1694,1691,13017
20250206,145000,33211038106,1691,1693,1694,1690,34890
20250206,144900,33152043929,1694,1698,1698,1691,39695
20250206,144800,33084823024,1695,1696,1698,1695,18105
20250206,144700,33054116324,1695,1697,1697,1694,8189
20250206,144600,33040232193,1694,1700,1700,1694,45772
20250206,144500,32962539905,1699,1697,1701,1696,64002
20250206,144400,32853814628,1696,1696,1697,1694,7393
20250206,144300,32841270934,1694,1696,1696,1694,18934
20250206,144200,32809172893,1696,1695,1697,1694,18338
20250206,144100,32778081514,1694,1694,1694,1693,5325
20250206,144000,32769061964,1693,1693,1694,1692,7946
20250206,143900,32755608736,1693,1692,1693,1692,6655
20250206,143800,32744347916,1692,1693,1693,1690,19278
20250206,143700,32711754196,1692,1693,1694,1692,14127
20250206,143600,32687841849,1694,1694,1695,1694,7195
20250206,143500,32675652293,1695,1694,1696,1693,11918
20250206,143400,32655451087,1694,1690,1697,1690,29300
20250206,143300,32605861812,1690,1690,1691,1690,8727
20250206,143200,32591111988,1690,1690,1691,1690,1215
20250206,143100,32589058518,1690,1692,1692,1690,6940
20250206,143000,32577325303,1692,1692,1692,1692,408
20250206,142900,32576634967,1692,1693,1693,1691,6918
20250206,142800,32564931817,1693,1690,1693,1690,18122
20250206,142700,32534268112,1691,1691,1692,1689,1203
20250206,142600,32532233768,1690,1690,1692,1688,17268
20250206,142500,32503052551,1690,1690,1692,1688,7545
20250206,142400,32490308962,1689,1692,1692,1689,15486
20250206,142300,32464141505,1692,1692,1693,1691,12159
20250206,142200,32443577572,1693,1692,1693,1691,4221
20250206,142100,32436434484,1692,1693,1693,1691,18512
20250206,142000,32405103738,1693,1693,1694,1693,8952
20250206,141900,32389943885,1694,1694,1695,1693,14510
20250206,141800,32365362002,1694,1690,1695,1690,15340
20250206,141700,32339370854,1693,1691,1693,1690,15650
20250206,141600,32312919490,1691,1694,1694,1691,2464
20250206,141500,32308751591,1694,1690,1694,1689,6047
20250206,141400,32298519379,1690,1688,1692,1687,19986
20250206,141300,32264761968,1688,1691,1692,1688,29140
20250206,141200,32215546135,1691,1689,1694,1689,13371
20250206,141100,32192940309,1691,1694,1695,1688,94481
20250206,141000,32033233163,1695,1695,1695,1694,4136
20250206,140900,32026223952,1695,1694,1695,1693,4903
20250206,140800,32017919083,1693,1692,1694,1692,1008
20250206,140700,32016212472,1692,1693,1694,1692,13013
20250206,140600,31994190279,1693,1695,1695,1693,9688
20250206,140500,31977778307,1695,1693,1696,1692,20871
20250206,140400,31942435762,1693,1692,1694,1692,4058
20250206,140300,31935568132,1692,1692,1693,1691,7229
20250206,140200,31923336967,1691,1694,1694,1691,5613
20250206,140100,31913842191,1691,1694,1694,1691,7863
20250206,140000,31900536807,1694,1692,1694,1692,647
20250206,135900,31899441762,1692,1692,1695,1691,12048
20250206,135800,31879053905,1692,1694,1696,1692,5366
20250206,135700,31869960696,1692,1696,1696,1692,19386
20250206,135600,31837127704,1696,1694,1696,1694,8538
20250206,135500,31822661487,1694,1693,1695,1692,3777
20250206,135400,31816264849,1692,1693,1695,1692,24998
20250206,135300,31773922509,1693,1693,1694,1692,6655
20250206,135200,31762657908,1693,1692,1697,1692,11091
20250206,135100,31743879009,1695,1693,1698,1691,11008
20250206,135000,31725247976,1693,1698,1701,1688,97770
20250206,134900,31559749605,1699,1697,1700,1695,33698
20250206,134800,31502563188,1697,1707,1707,1694,71179
20250206,134700,31381564732,1707,1691,1719,1691,198075
20250206,134600,31043288658,1691,1690,1692,1689,36896
20250206,134500,30980926451,1689,1693,1693,1689,19357
20250206,134400,30948204944,1693,1693,1693,1690,1464
20250206,134300,30945728059,1693,1692,1696,1690,30847
20250206,134200,30893465898,1690,1689,1694,1688,7140
20250206,134100,30881390057,1690,1690,1692,1688,24507
20250206,134000,30840007391,1689,1693,1693,1688,46593
20250206,133900,30761257972,1694,1696,1696,1692,7663
20250206,133800,30748285325,1694,1694,1696,1694,8392
20250206,133700,30734065150,1694,1694,1695,1692,6737
20250206,133600,30722656637,1694,1694,1695,1692,6444
20250206,133500,30711749257,1693,1693,1695,1692,5457
20250206,133400,30702510347,1694,1693,1694,1693,3801
20250206,133300,30696072954,1693,1692,1695,1692,3079
20250206,133200,30690860255,1692,1695,1696,1690,72733
20250206,133100,30567777338,1694,1696,1696,1694,1603
20250206,133000,30565061743,1696,1694,1696,1691,20174
20250206,132900,30530914328,1694,1696,1697,1693,13753
20250206,132800,30507615798,1695,1698,1698,1695,6898
20250206,132700,30495913225,1697,1697,1700,1697,11569
20250206,132600,30476265524,1698,1694,1698,1694,3066
20250206,132500,30471070033,1697,1694,1697,1693,9640
20250206,132400,30454735225,1694,1694,1697,1693,10574
20250206,132300,30436829212,1694,1697,1697,1694,15987
20250206,132200,30409723157,1697,1697,1697,1696,3349
20250206,132100,30404042937,1697,1699,1702,1696,29729
20250206,132000,30353527403,1699,1697,1702,1697,29954
20250206,131900,30302605500,1698,1694,1698,1694,28792
20250206,131800,30253765034,1695,1696,1697,1694,3481
20250206,131700,30247863914,1693,1696,1697,1693,5903
20250206,131600,30237859343,1695,1694,1697,1694,8587
20250206,131500,30223303772,1694,1691,1695,1691,5840
20250206,131400,30213417060,1691,1692,1693,1690,6014
20250206,131300,30203247911,1692,1691,1693,1690,11271
20250206,131200,30184193922,1690,1692,1693,1689,43214
20250206,131100,30111146760,1691,1691,1692,1691,10181
20250206,131000,30093927544,1691,1693,1693,1691,19326
20250206,130900,30061234252,1693,1694,1696,1692,5233
20250206,130800,30052375045,1694,1695,1695,1693,9847
20250206,130700,30035692542,1694,1693,1695,1693,3485
20250206,130600,30029790948,1693,1695,1695,1693,7280
20250206,130500,30017463392,1695,1698,1698,1694,5230
20250206,130400,30008593759,1697,1700,1700,1695,5243
20250206,130300,29999689714,1700,1698,1701,1698,9713
20250206,130200,29983190708,1697,1695,1698,1694,8297
20250206,130100,29969129693,1695,1694,1695,1693,13916
20250206,130000,29945555865,1694,1696,1696,1694,12284
20250206,125900,29924737510,1697,1698,1700,1696,8497
20250206,125800,29910309163,1697,1703,1704,1697,23531
20250206,125700,29870256622,1703,1695,1704,1695,61047
20250206,125600,29766410248,1696,1690,1696,1690,2796
20250206,125500,29761674570,1690,1693,1695,1688,22202
20250206,125400,29724132019,1693,1694,1695,1693,5750
20250206,125300,29714394109,1694,1691,1694,1690,10094
20250206,125200,29697312844,1690,1688,1691,1688,1920
20250206,125100,29694069886,1688,1687,1692,1686,12328
20250206,125000,29673264318,1687,1690,1693,1687,36182
20250206,124900,29612184925,1691,1691,1691,1688,100871
20250206,124800,29441791900,1691,1692,1693,1691,26206
20250206,124700,29397466658,1692,1692,1693,1691,16220
20250206,124600,29370027283,1692,1694,1694,1692,26317
20250206,124500,29325466699,1694,1691,1695,1690,16953
20250206,124400,29296781639,1696,1694,1696,1691,36910
20250206,124300,29234318366,1694,1697,1698,1694,20987
20250206,124200,29198719343,1698,1698,1699,1695,10219
20250206,124100,29181362352,1698,1695,1698,1695,12159
20250206,124000,29160741047,1695,1696,1698,1695,7473
20250206,123900,29148067669,1696,1699,1700,1696,8947
20250206,123800,29132878429,1699,1693,1699,1693,15055
20250206,123700,29107368614,1693,1695,1697,1693,21859
20250206,123600,29070338615,1694,1694,1695,1694,8379
20250206,123500,29056143324,1694,1695,1697,1694,23264
20250206,123400,29016714348,1695,1696,1697,1693,13076
20250206,123300,28994558439,1697,1699,1699,1696,4139
20250206,123200,28987534198,1699,1692,1700,1692,25678
20250206,123100,28944016748,1692,1694,1696,1692,43234
20250206,123000,28870820040,1694,1698,1698,1692,41767
20250206,122900,28800097749,1698,1696,1700,1694,9666
20250206,122800,28783691514,1696,1697,1699,1694,20233
20250206,122700,28749381264,1696,1697,1699,1695,21549
20250206,122600,28712838440,1697,1694,1697,1693,58909
20250206,122500,28613059831,1695,1700,1702,1694,65271
20250206,122400,28502308941,1702,1706,1707,1700,26131
20250206,122300,28457805835,1706,1706,1708,1702,36240
20250206,122200,28396021508,1707,1707,1710,1703,68889
20250206,122100,28278417556,1708,1699,1708,1699,50141
20250206,122000,28192965031,1700,1698,1700,1693,66098
20250206,121900,28080903725,1699,1693,1703,1693,59917
20250206,121800,27979244715,1693,1701,1701,1691,235571
20250206,121700,27579775638,1701,1705,1706,1700,67616
20250206,121600,27464694544,1704,1701,1705,1700,21773
20250206,121500,27427627662,1701,1702,1706,1701,71621
20250206,121400,27305743150,1702,1702,1709,1701,77164
20250206,121300,27174214607,1703,1706,1707,1699,90766
20250206,121200,27019719420,1706,1719,1719,1690,335964
20250206,121100,26448200592,1718,1730,1731,1707,284784
20250206,121000,25959485790,1731,1748,1749,1730,233820
20250206,120900,25553836274,1744,1741,1752,1741,49174
20250206,120800,25467919092,1742,1747,1754,1740,132364
20250206,120700,25237169523,1747,1750,1756,1747,112022
20250206,120600,25041228288,1751,1751,1761,1750,108055
20250206,120500,24851699768,1752,1769,1777,1746,509016
20250206,120400,23952888438,1769,1762,1770,1757,170757
20250206,120300,23651681715,1762,1743,1770,1740,219958
20250206,120200,23264519652,1741,1742,1748,1736,141330
20250206,120100,23018397493,1744,1752,1753,1739,230708
20250206,120000,22615896738,1751,1757,1766,1749,148627
20250206,115900,22355027013,1757,1766,1771,1755,234336
20250206,115800,21941902102,1767,1753,1775,1751,318136
20250206,115700,21379437938,1753,1752,1770,1748,239502
20250206,115600,20957968716,1751,1756,1774,1740,390120
20250206,115500,20271992452,1757,1767,1780,1743,596057
20250206,115400,19221731697,1768,1773,1783,1750,777046
20250206,115300,17846253176,1774,1773,1784,1770,867669
20250206,115200,16304626152,1773,1758,1776,1754,1011513
20250206,115100,14515784518,1758,1726,1767,1719,1225907
20250206,115000,12368668389,1726,1693,1740,1691,447681
20250206,114900,11597346997,1692,1693,1696,1691,5824
20250206,114800,11587480477,1694,1694,1695,1693,11371
20250206,114700,11568217579,1694,1688,1696,1688,24812
20250206,114600,11526208233,1689,1688,1689,1688,5782
20250206,114500,11516447517,1688,1683,1688,1682,10647
20250206,114400,11498513784,1683,1687,1687,1683,713
20250206,114300,11497312483,1685,1687,1687,1684,3296
20250206,114200,11491754677,1687,1684,1687,1683,801
20250206,114100,11490406497,1687,1685,1688,1680,22368
20250206,114000,11452778979,1684,1685,1687,1683,9301
20250206,113900,11437119997,1686,1686,1688,1684,4713
20250206,113800,11429180348,1686,1688,1688,1686,758
20250206,113700,11427902313,1686,1686,1686,1683,13975
20250206,113600,11404370941,1686,1686,1688,1684,14887
20250206,113500,11379297074,1687,1690,1692,1684,5152
20250206,113400,11370612004,1693,1689,1693,1688,11142
20250206,113300,11351779401,1688,1687,1690,1687,9843
20250206,113200,11335146851,1687,1686,1688,1682,6523
20250206,113100,11324150385,1686,1683,1686,1679,19613
20250206,113000,11291130292,1679,1678,1681,1677,10400
20250206,112900,11273672200,1678,1680,1681,1678,4347
20250206,112800,11266371541,1680,1681,1681,1679,5797
20250206,112700,11256634764,1681,1682,1682,1680,4552
20250206,112600,11248983627,1681,1678,1682,1678,13961
20250206,112500,11225520538,1680,1681,1683,1678,24951
20250206,112400,11183620699,1680,1680,1683,1680,10229
20250206,112300,11166435856,1680,1683,1684,1680,23242
20250206,112200,11127378635,1685,1682,1685,1681,18283
20250206,112100,11096637173,1682,1686,1686,1682,21826
20250206,112000,11059922826,1683,1684,1687,1683,15061
20250206,111900,11034571166,1687,1684,1687,1684,20710
20250206,111800,10999687347,1684,1688,1688,1684,48560
20250206,111700,10917846639,1687,1689,1689,1687,3487
20250206,111600,10911962325,1687,1689,1689,1687,9856
20250206,111500,10895328458,1688,1688,1691,1687,6027
20250206,111400,10885153158,1688,1688,1689,1688,497
20250206,111300,10884314219,1691,1692,1692,1687,11504
20250206,111200,10864895220,1692,1693,1694,1692,1109
20250206,111100,10863017473,1693,1687,1694,1685,21636
20250206,111000,10826536123,1687,1693,1695,1686,20361
20250206,110900,10792145043,1693,1695,1695,1693,4440
20250206,110800,10784628066,1694,1692,1695,1692,4333
20250206,110700,10777291291,1692,1689,1692,1686,29325
20250206,110600,10727773302,1690,1687,1690,1686,10296
20250206,110500,10710405363,1687,1689,1690,1687,18138
20250206,110400,10679792589,1689,1691,1691,1689,13914
20250206,110300,10656282205,1691,1693,1693,1691,10611
20250206,110200,10638337999,1692,1693,1693,1692,3385
20250206,110100,10632610356,1693,1693,1693,1692,3952
20250206,110000,10625921199,1692,1694,1694,1691,10083
20250206,105900,10608865666,1693,1693,1696,1691,1443
20250206,105800,10606422756,1693,1694,1694,1691,7656
20250206,105700,10593463724,1694,1696,1697,1694,6725
20250206,105600,10582058026,1696,1693,1697,1693,6068
20250206,105500,10571772194,1693,1690,1695,1690,1272
20250206,105400,10569621533,1695,1692,1695,1690,5771
20250206,105300,10559856841,1691,1690,1692,1690,6260
20250206,105200,10549275945,1690,1690,1692,1689,5658
20250206,105100,10539716628,1688,1689,1690,1688,7413
20250206,105000,10527197690,1690,1690,1695,1686,34957
20250206,104900,10468191459,1690,1690,1693,1687,35177
20250206,104800,10408786557,1692,1691,1693,1690,19065
20250206,104700,10376551209,1691,1690,1693,1690,58799
20250206,104600,10277144107,1690,1693,1694,1690,18300
20250206,104500,10246183598,1693,1696,1696,1691,38723
20250206,104400,10180659197,1694,1695,1696,1693,25559
20250206,104300,10137356752,1695,1698,1702,1695,27748
20250206,104200,10090287113,1698,1698,1700,1697,11405
20250206,104100,10070923425,1697,1701,1703,1697,22273
20250206,104000,10033075164,1701,1704,1706,1701,4555
20250206,103900,10025319234,1705,1705,1707,1702,32232
20250206,103800,9970368327,1706,1701,1706,1701,15563
20250206,103700,9943842590,1702,1700,1703,1699,8750
20250206,103600,9928956623,1701,1702,1702,1699,14887
20250206,103500,9903651759,1702,1699,1705,1699,19167
20250206,103400,9871038421,1704,1702,1705,1699,24802
20250206,103300,9828815684,1703,1703,1704,1700,8930
20250206,103200,9813617652,1704,1702,1704,1701,4675
20250206,103100,9805659651,1704,1704,1705,1702,22785
20250206,103000,9766853829,1705,1703,1705,1699,13545
20250206,102900,9743799383,1704,1699,1704,1699,11510
20250206,102800,9724193763,1704,1699,1706,1697,15517
20250206,102700,9697807217,1697,1697,1697,1696,6238
20250206,102600,9687224339,1696,1695,1700,1695,8822
20250206,102500,9672261654,1695,1693,1695,1692,5976
20250206,102400,9662143249,1693,1691,1697,1691,22143
20250206,102300,9624671813,1691,1694,1697,1691,58457
20250206,102200,9525738802,1696,1696,1697,1694,29341
20250206,102100,9476010707,1696,1704,1705,1696,77216
20250206,102000,9344806770,1705,1708,1710,1704,26694
20250206,101900,9299233483,1709,1704,1712,1703,31960
20250206,101800,9244646908,1706,1704,1707,1703,23998
20250206,101700,9203729360,1705,1704,1706,1703,19247
20250206,101600,9170934259,1706,1716,1721,1701,143957
20250206,101500,8924332648,1716,1703,1717,1703,45714
20250206,101400,8846129815,1704,1702,1705,1700,28961
20250206,101300,8796827767,1703,1701,1707,1701,31201
20250206,101200,8743631421,1705,1696,1706,1695,61528
20250206,101100,8639030543,1696,1699,1700,1695,10391
20250206,101000,8621404966,1700,1694,1700,1693,8778
20250206,100900,8606516758,1695,1694,1695,1692,40198
20250206,100800,8538440902,1695,1700,1702,1694,43631
20250206,100700,8464377751,1701,1699,1702,1696,16926
20250206,100600,8435634645,1697,1700,1700,1696,30000
20250206,100500,8384684662,1699,1700,1702,1698,26495
20250206,100400,8339637831,1698,1697,1700,1697,11352
20250206,100300,8320363691,1697,1698,1702,1694,37698
20250206,100200,8256427059,1697,1704,1704,1697,62686
20250206,100100,8149815676,1703,1702,1704,1700,16468
20250206,100000,8121787021,1701,1702,1702,1698,16876
20250206,095900,8093107769,1701,1697,1706,1696,44292
20250206,095800,8017709140,1696,1701,1705,1695,41197
20250206,095700,7947657813,1700,1698,1701,1694,31746
20250206,095600,7893776103,1698,1697,1700,1696,31832
20250206,095500,7839726891,1698,1700,1701,1697,25085
20250206,095400,7797099713,1700,1699,1701,1698,9984
20250206,095300,7780138032,1700,1699,1702,1698,14506
20250206,095200,7755484042,1699,1698,1700,1697,11010
20250206,095100,7736793109,1698,1701,1702,1698,8135
20250206,095000,7722956626,1701,1700,1702,1700,3522
20250206,094900,7716967319,1700,1700,1702,1697,8944
20250206,094800,7701779870,1697,1699,1704,1696,23971
20250206,094700,7661090395,1704,1701,1704,1698,24325
20250206,094600,7619714356,1703,1704,1705,1701,18372
20250206,094500,7588426877,1704,1705,1707,1704,6522
20250206,094400,7577300603,1704,1705,1705,1702,17765
20250206,094300,7547035279,1705,1704,1707,1704,27728
20250206,094200,7499756518,1704,1700,1704,1700,15531
20250206,094100,7473325196,1701,1698,1702,1695,14125
20250206,094000,7449318648,1697,1698,1698,1691,60016
20250206,093900,7347697611,1693,1700,1701,1692,22807
20250206,093800,7309021305,1699,1699,1700,1690,61944
20250206,093700,7204149673,1699,1704,1705,1696,9619
20250206,093600,7187782626,1704,1697,1704,1691,29463
20250206,093500,7137778314,1691,1700,1704,1690,71174
20250206,093400,7017109545,1700,1702,1704,1699,32892
20250206,093300,6961162767,1702,1694,1704,1694,40304
20250206,093200,6892634419,1694,1709,1709,1689,192645
20250206,093100,6565720107,1707,1709,1713,1707,51585
20250206,093000,6477519524,1708,1718,1720,1708,117337
20250206,092900,6276602091,1717,1718,1727,1716,141925
20250206,092800,6032180699,1716,1716,1720,1710,92433
20250206,092700,5873749025,1715,1712,1716,1708,67375
20250206,092600,5758425001,1710,1711,1713,1704,55745
20250206,092500,5663250767,1710,1708,1717,1700,89415
20250206,092400,5510622997,1711,1708,1716,1706,149897
20250206,092300,5254256429,1708,1731,1738,1701,563764
20250206,092200,4282262950,1732,1694,1732,1694,648074
20250206,092100,3167398268,1697,1682,1697,1678,121661
20250206,092000,2961605785,1681,1675,1681,1675,10976
20250206,091900,2943193165,1675,1676,1680,1675,11302
20250206,091800,2924248013,1680,1676,1680,1675,18601
20250206,091700,2893075813,1676,1670,1680,1670,23256
20250206,091600,2854153253,1670,1677,1677,1670,24133
20250206,091500,2813829901,1677,1683,1689,1676,86095
20250206,091400,2668984500,1683,1670,1684,1670,43186
20250206,091300,2596478142,1670,1668,1671,1667,52375
20250206,091200,2509099957,1669,1675,1675,1668,103055
20250206,091100,2336989638,1676,1680,1680,1675,21538
20250206,091000,2300862686,1679,1673,1680,1671,31976
20250206,090900,2247292786,1671,1675,1676,1671,105693
20250206,090800,2070487938,1675,1678,1680,1675,135801
20250206,090700,1842798481,1678,1679,1682,1677,54907
20250206,090600,1750652512,1679,1681,1684,1677,136457
20250206,090500,1521552505,1681,1682,1687,1680,87858
20250206,090400,1373786686,1683,1688,1689,1681,54222
20250206,090300,1282506182,1683,1683,1689,1680,134901
20250206,090200,1055515371,1685,1688,1692,1683,113961
20250206,090100,863341146,1688,1690,1697,1686,107767
20250206,090000,681105008,1687,1685,1702,1685,393298