stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185200,12568271091,1732,1732,1732,1732,224022
20250210,185100,12568271091,1732,1732,1732,1732,0
20250210,185000,12568271091,1732,1732,1732,1732,0
20250210,184900,12568271091,1732,1732,1732,1732,0
20250210,184800,12568271091,1732,1732,1732,1732,0
20250210,184700,12568271091,1732,1732,1732,1732,0
20250210,184600,12568271091,1732,1732,1732,1732,0
20250210,184500,12568271091,1732,1732,1732,1732,0
20250210,184400,12568271091,1732,1732,1732,1732,0
20250210,184300,12568271091,1732,1732,1732,1732,0
20250210,184200,12568271091,1732,1732,1732,1732,0
20250210,184100,12568271091,1732,1732,1732,1732,0
20250210,184000,12568271091,1732,1732,1732,1732,0
20250210,183900,12568271091,1732,1732,1732,1732,0
20250210,183800,12568271091,1732,1732,1732,1732,0
20250210,183700,12568271091,1732,1732,1732,1732,0
20250210,183600,12568271091,1732,1732,1732,1732,0
20250210,183500,12568271091,1732,1732,1732,1732,0
20250210,183400,12568271091,1732,1732,1732,1732,0
20250210,183300,12568271091,1732,1732,1732,1732,0
20250210,183200,12568271091,1732,1732,1732,1732,0
20250210,183100,12568271091,1732,1732,1732,1732,0
20250210,183000,12568271091,1732,1732,1732,1732,0
20250210,182900,12568271091,1732,1732,1732,1732,0
20250210,182800,12568271091,1732,1732,1732,1732,0
20250210,182700,12568271091,1732,1732,1732,1732,0
20250210,182600,12568271091,1732,1732,1732,1732,0
20250210,182500,12568271091,1732,1732,1732,1732,0
20250210,182400,12568271091,1732,1732,1732,1732,0
20250210,182300,12568271091,1732,1732,1732,1732,0
20250210,182200,12568271091,1732,1732,1732,1732,224022
20250210,182100,12568271091,1732,1732,1732,1732,0
20250210,182000,12568271091,1732,1732,1732,1732,0
20250210,181900,12568271091,1732,1732,1732,1732,0
20250210,181800,12568271091,1732,1732,1732,1732,0
20250210,181700,12568271091,1732,1732,1732,1732,0
20250210,181600,12568271091,1732,1732,1732,1732,0
20250210,181500,12568271091,1732,1732,1732,1732,0
20250210,181400,12568271091,1732,1732,1732,1732,0
20250210,181300,12568271091,1732,1732,1732,1732,0
20250210,181200,12568271091,1732,1732,1732,1732,0
20250210,181100,12568271091,1732,1732,1732,1732,0
20250210,181000,12568271091,1732,1732,1732,1732,0
20250210,180900,12568271091,1732,1732,1732,1732,0
20250210,180800,12568271091,1732,1732,1732,1732,0
20250210,180700,12568271091,1732,1732,1732,1732,0
20250210,180600,12568271091,1732,1732,1732,1732,0
20250210,180500,12568271091,1732,1732,1732,1732,0
20250210,180400,12568271091,1732,1732,1732,1732,0
20250210,180300,12568271091,1732,1732,1732,1732,0
20250210,180200,12568271091,1732,1732,1732,1732,0
20250210,180100,12568271091,1732,1732,1732,1732,0
20250210,180000,12568271091,1732,1732,1732,1732,0
20250210,175900,12568271091,1732,1732,1732,1732,0
20250210,175800,12568271091,1732,1732,1732,1732,0
20250210,175700,12568271091,1732,1732,1732,1732,0
20250210,175600,12568271091,1732,1732,1732,1732,0
20250210,175500,12568271091,1732,1732,1732,1732,0
20250210,175400,12568271091,1732,1732,1732,1732,0
20250210,175300,12568271091,1732,1732,1732,1732,0
20250210,175200,12568271091,1732,1732,1732,1732,224022
20250210,175100,12568271091,1732,1732,1732,1732,0
20250210,175000,12568271091,1732,1732,1732,1732,0
20250210,174900,12568271091,1732,1732,1732,1732,0
20250210,174800,12568271091,1732,1732,1732,1732,0
20250210,174700,12568271091,1732,1732,1732,1732,0
20250210,174600,12568271091,1732,1732,1732,1732,0
20250210,174500,12568271091,1732,1732,1732,1732,0
20250210,174400,12568271091,1732,1732,1732,1732,0
20250210,174300,12568271091,1732,1732,1732,1732,0
20250210,174200,12568271091,1732,1732,1732,1732,0
20250210,174100,12568271091,1732,1732,1732,1732,0
20250210,174000,12568271091,1732,1732,1732,1732,0
20250210,173900,12568271091,1732,1732,1732,1732,0
20250210,173800,12568271091,1732,1732,1732,1732,0
20250210,173700,12568271091,1732,1732,1732,1732,0
20250210,173600,12568271091,1732,1732,1732,1732,0
20250210,173500,12568271091,1732,1732,1732,1732,0
20250210,173400,12568271091,1732,1732,1732,1732,0
20250210,173300,12568271091,1732,1732,1732,1732,0
20250210,173200,12568271091,1732,1732,1732,1732,0
20250210,173100,12568271091,1732,1732,1732,1732,0
20250210,173000,12568271091,1732,1732,1732,1732,0
20250210,172900,12568271091,1732,1732,1732,1732,0
20250210,172800,12568271091,1732,1732,1732,1732,0
20250210,172700,12568271091,1732,1732,1732,1732,0
20250210,172600,12568271091,1732,1732,1732,1732,0
20250210,172500,12568271091,1732,1732,1732,1732,0
20250210,172400,12568271091,1732,1732,1732,1732,0
20250210,172300,12568271091,1732,1732,1732,1732,0
20250210,172200,12568271091,1732,1732,1732,1732,224022
20250210,172100,12568271091,1732,1732,1732,1732,0
20250210,172000,12568271091,1732,1732,1732,1732,0
20250210,171900,12568271091,1732,1732,1732,1732,0
20250210,171800,12568271091,1732,1732,1732,1732,0
20250210,171700,12568271091,1732,1732,1732,1732,0
20250210,171600,12568271091,1732,1732,1732,1732,0
20250210,171500,12568271091,1732,1732,1732,1732,0
20250210,171400,12568271091,1732,1732,1732,1732,0
20250210,171300,12568271091,1732,1732,1732,1732,0
20250210,171200,12568271091,1732,1732,1732,1732,0
20250210,171100,12568271091,1732,1732,1732,1732,0
20250210,171000,12568271091,1732,1732,1732,1732,0
20250210,170900,12568271091,1732,1732,1732,1732,0
20250210,170800,12568271091,1732,1732,1732,1732,0
20250210,170700,12568271091,1732,1732,1732,1732,0
20250210,170600,12568271091,1732,1732,1732,1732,0
20250210,170500,12568271091,1732,1732,1732,1732,0
20250210,170400,12568271091,1732,1732,1732,1732,0
20250210,170300,12568271091,1732,1732,1732,1732,0
20250210,170200,12568271091,1732,1732,1732,1732,0
20250210,170100,12568271091,1732,1732,1732,1732,0
20250210,170000,12568271091,1732,1732,1732,1732,0
20250210,165900,12568271091,1732,1732,1732,1732,0
20250210,165800,12568271091,1732,1732,1732,1732,0
20250210,165700,12568271091,1732,1732,1732,1732,0
20250210,165600,12568271091,1732,1732,1732,1732,0
20250210,165500,12568271091,1732,1732,1732,1732,0
20250210,165400,12568271091,1732,1732,1732,1732,0
20250210,165300,12568271091,1732,1732,1732,1732,0
20250210,165200,12568271091,1732,1732,1732,1732,224022
20250210,165100,12568271091,1732,1732,1732,1732,0
20250210,165000,12568271091,1732,1732,1732,1732,0
20250210,164900,12568271091,1732,1732,1732,1732,0
20250210,164800,12568271091,1732,1732,1732,1732,0
20250210,164700,12568271091,1732,1732,1732,1732,0
20250210,164600,12568271091,1732,1732,1732,1732,0
20250210,164500,12568271091,1732,1732,1732,1732,0
20250210,164400,12568271091,1732,1732,1732,1732,0
20250210,164300,12568271091,1732,1732,1732,1732,0
20250210,164200,12568271091,1732,1732,1732,1732,0
20250210,164100,12568271091,1732,1732,1732,1732,0
20250210,164000,12568271091,1732,1732,1732,1732,0
20250210,163900,12568271091,1732,1732,1732,1732,0
20250210,163800,12568271091,1732,1732,1732,1732,0
20250210,163700,12568271091,1732,1732,1732,1732,0
20250210,163600,12568271091,1732,1732,1732,1732,0
20250210,163500,12568271091,1732,1732,1732,1732,0
20250210,163400,12568271091,1732,1732,1732,1732,0
20250210,163300,12568271091,1732,1732,1732,1732,0
20250210,163200,12568271091,1732,1732,1732,1732,0
20250210,163100,12568271091,1732,1732,1732,1732,0
20250210,163000,12568271091,1732,1732,1732,1732,0
20250210,162900,12568271091,1732,1732,1732,1732,0
20250210,162800,12568271091,1732,1732,1732,1732,0
20250210,162700,12568271091,1732,1732,1732,1732,0
20250210,162600,12568271091,1732,1732,1732,1732,0
20250210,162500,12568271091,1732,1732,1732,1732,0
20250210,162400,12568271091,1732,1732,1732,1732,0
20250210,162300,12568271091,1732,1732,1732,1732,0
20250210,162200,12568271091,1732,1732,1732,1732,224022
20250210,162100,12568271091,1732,1732,1732,1732,0
20250210,162000,12568271091,1732,1732,1732,1732,0
20250210,161900,12568271091,1732,1732,1732,1732,0
20250210,161800,12568271091,1732,1732,1732,1732,0
20250210,161700,12568271091,1732,1732,1732,1732,0
20250210,161600,12568271091,1732,1732,1732,1732,0
20250210,161500,12568271091,1732,1732,1732,1732,0
20250210,161400,12568271091,1732,1732,1732,1732,0
20250210,161300,12568271091,1732,1732,1732,1732,0
20250210,161200,12568271091,1732,1732,1732,1732,0
20250210,161100,12568271091,1732,1732,1732,1732,0
20250210,161000,12568271091,1732,1732,1732,1732,0
20250210,160900,12568271091,1732,1732,1732,1732,0
20250210,160800,12568271091,1732,1732,1732,1732,0
20250210,160700,12568271091,1732,1732,1732,1732,0
20250210,160600,12568271091,1732,1732,1732,1732,0
20250210,160500,12568271091,1732,1732,1732,1732,0
20250210,160400,12568271091,1732,1732,1732,1732,0
20250210,160300,12568271091,1732,1732,1732,1732,0
20250210,160200,12568271091,1732,1732,1732,1732,0
20250210,160100,12568271091,1732,1732,1732,1732,0
20250210,160000,12568271091,1732,1732,1732,1732,0
20250210,155900,12568271091,1732,1732,1732,1732,0
20250210,155800,12568271091,1732,1732,1732,1732,0
20250210,155700,12568271091,1732,1732,1732,1732,0
20250210,155600,12568271091,1732,1732,1732,1732,0
20250210,155500,12568271091,1732,1732,1732,1732,0
20250210,155400,12568271091,1732,1732,1732,1732,0
20250210,155300,12568271091,1732,1732,1732,1732,0
20250210,155200,12568271091,1732,1732,1732,1732,224022
20250210,155100,12568271091,1732,1732,1732,1732,0
20250210,155000,12568271091,1732,1732,1732,1732,0
20250210,154900,12568271091,1732,1732,1732,1732,0
20250210,154800,12568271091,1732,1732,1732,1732,0
20250210,154700,12568271091,1732,1732,1732,1732,0
20250210,154600,12568271091,1732,1732,1732,1732,0
20250210,154500,12568271091,1732,1732,1732,1732,0
20250210,154400,12568271091,1732,1732,1732,1732,0
20250210,154300,12568271091,1732,1732,1732,1732,0
20250210,154200,12568271091,1732,1732,1732,1732,0
20250210,154100,12568271091,1732,1732,1732,1732,0
20250210,154000,12568271091,1732,1732,1732,1732,0
20250210,153900,12568271091,1732,1732,1732,1732,0
20250210,153800,12568271091,1732,1732,1732,1732,0
20250210,153700,12568271091,1732,1732,1732,1732,0
20250210,153600,12568271091,1732,1732,1732,1732,0
20250210,153500,12568271091,1732,1732,1732,1732,0
20250210,153400,12568271091,1732,1732,1732,1732,0
20250210,153300,12568271091,1732,1732,1732,1732,0
20250210,153200,12568271091,1732,1732,1732,1732,0
20250210,153100,12568271091,1732,1732,1732,1732,0
20250210,153000,12568271091,1732,1732,1732,1732,224022
20250210,152900,12180264987,1728,1728,1728,1728,0
20250210,152800,12180264987,1728,1728,1728,1728,0
20250210,152700,12180264987,1728,1728,1728,1728,0
20250210,152600,12180264987,1728,1728,1728,1728,0
20250210,152500,12180264987,1728,1728,1728,1728,0
20250210,152400,12180264987,1728,1728,1728,1728,0
20250210,152300,12180264987,1728,1728,1728,1728,0
20250210,152200,12180264987,1728,1728,1728,1728,0
20250210,152100,12180264987,1728,1728,1728,1728,0
20250210,152000,12180264987,1728,1728,1728,1728,0
20250210,151900,12180264987,1728,1727,1730,1724,102044
20250210,151800,12004062674,1727,1721,1727,1721,45826
20250210,151700,11925078022,1721,1723,1723,1720,31149
20250210,151600,11871465669,1723,1723,1725,1723,52545
20250210,151500,11780895285,1723,1724,1724,1721,20614
20250210,151400,11745389701,1724,1723,1724,1722,24908
20250210,151300,11702467649,1722,1720,1723,1719,23338
20250210,151200,11662299421,1720,1719,1722,1718,34334
20250210,151100,11603243299,1719,1725,1725,1719,54933
20250210,151000,11508644178,1725,1719,1725,1718,45602
20250210,150900,11430165633,1719,1716,1720,1716,37453
20250210,150800,11365822164,1717,1715,1721,1714,35968
20250210,150700,11304089166,1714,1706,1729,1705,124677
20250210,150600,11090339565,1704,1703,1705,1702,18244
20250210,150500,11059245273,1703,1701,1703,1701,12795
20250210,150400,11037476888,1700,1701,1702,1700,18183
20250210,150300,11006559787,1701,1702,1703,1700,5163
20250210,150200,10997777377,1702,1702,1702,1701,5165
20250210,150100,10988988819,1702,1705,1707,1701,18399
20250210,150000,10957636468,1705,1700,1705,1699,23153
20250210,145900,10918218307,1702,1700,1702,1700,3389
20250210,145800,10912454021,1699,1701,1701,1699,16382
20250210,145700,10884605097,1701,1703,1703,1700,9633
20250210,145600,10868225179,1703,1703,1704,1702,1032
20250210,145500,10866468455,1704,1704,1704,1701,2790
20250210,145400,10861718445,1704,1704,1705,1701,2372
20250210,145300,10857680143,1705,1701,1705,1701,3028
20250210,145200,10852522266,1701,1704,1704,1701,7907
20250210,145100,10839060214,1703,1704,1705,1703,544
20250210,145000,10838133352,1705,1701,1705,1701,13046
20250210,144900,10815915659,1702,1703,1703,1700,1477
20250210,144800,10813402960,1702,1703,1703,1698,1851
20250210,144700,10810253213,1698,1705,1705,1698,8303
20250210,144600,10796117844,1704,1705,1705,1704,9147
20250210,144500,10780530310,1704,1706,1706,1703,9467
20250210,144400,10764382633,1706,1704,1707,1704,14219
20250210,144300,10740130370,1704,1703,1707,1703,38907
20250210,144200,10673802904,1702,1697,1703,1697,23668
20250210,144100,10633579712,1696,1698,1699,1696,4651
20250210,144000,10625685041,1698,1696,1699,1694,17169
20250210,143900,10596549719,1696,1695,1696,1694,5694
20250210,143800,10586898422,1695,1693,1695,1693,7993
20250210,143700,10573359350,1693,1690,1693,1690,9582
20250210,143600,10557161381,1690,1687,1690,1687,2601
20250210,143500,10552772594,1687,1687,1687,1686,6464
20250210,143400,10541873795,1687,1687,1690,1686,5448
20250210,143300,10532685468,1687,1688,1690,1686,7309
20250210,143200,10520359413,1688,1687,1688,1686,711
20250210,143100,10519159935,1690,1687,1690,1686,4451
20250210,143000,10511645865,1687,1689,1689,1687,4002
20250210,142900,10504891079,1690,1688,1690,1687,4542
20250210,142800,10497226315,1688,1690,1690,1686,3433
20250210,142700,10491431569,1690,1686,1690,1686,2549
20250210,142600,10487131882,1686,1687,1691,1686,5489
20250210,142500,10477873866,1687,1695,1695,1687,12825
20250210,142400,10456177455,1695,1694,1696,1694,11390
20250210,142300,10436872669,1693,1688,1693,1688,6094
20250210,142200,10426565500,1687,1688,1690,1687,4009
20250210,142100,10419797810,1687,1686,1688,1685,2767
20250210,142000,10415132951,1686,1687,1687,1685,4966
20250210,141900,10406764695,1687,1689,1689,1687,474
20250210,141800,10405964643,1687,1688,1689,1685,395
20250210,141700,10405298908,1685,1686,1689,1685,873
20250210,141600,10403827116,1684,1687,1689,1684,15109
20250210,141500,10378377102,1685,1690,1690,1685,7275
20250210,141400,10366103227,1690,1690,1690,1690,3504
20250210,141300,10360181467,1688,1687,1688,1687,2022
20250210,141200,10356770333,1686,1686,1687,1685,10994
20250210,141100,10338242323,1687,1688,1688,1686,11286
20250210,141000,10319210321,1687,1689,1690,1686,7224
20250210,140900,10307017201,1689,1690,1690,1686,3233
20250210,140800,10301565317,1690,1691,1691,1690,7257
20250210,140700,10289300542,1691,1688,1691,1688,3994
20250210,140600,10282550604,1690,1684,1690,1683,25703
20250210,140500,10239259050,1685,1688,1690,1684,38732
20250210,140400,10173946122,1688,1689,1690,1688,9837
20250210,140300,10157333699,1688,1691,1692,1687,24957
20250210,140200,10115166321,1692,1694,1695,1691,9060
20250210,140100,10099835981,1695,1693,1695,1693,1786
20250210,140000,10096810156,1694,1694,1695,1693,4290
20250210,135900,10089542757,1695,1688,1698,1688,11953
20250210,135800,10069274184,1694,1689,1694,1688,20833
20250210,135700,10034090426,1688,1686,1690,1686,9429
20250210,135600,10018171719,1686,1694,1694,1686,58811
20250210,135500,9918857137,1690,1697,1697,1690,108465
20250210,135400,9735298874,1696,1696,1697,1696,11312
20250210,135300,9716112660,1697,1697,1698,1696,15361
20250210,135200,9690058407,1697,1698,1698,1697,14366
20250210,135100,9665678487,1698,1699,1699,1697,7523
20250210,135000,9652907062,1699,1699,1701,1698,5922
20250210,134900,9642842913,1699,1700,1701,1698,8994
20250210,134800,9627570357,1701,1700,1701,1698,6847
20250210,134700,9615942809,1700,1698,1700,1698,10670
20250210,134600,9597822045,1698,1702,1702,1698,19452
20250210,134500,9564765066,1702,1703,1703,1702,186
20250210,134400,9564448493,1703,1704,1704,1700,7275
20250210,134300,9552075050,1704,1699,1704,1699,4314
20250210,134200,9544730467,1699,1701,1701,1699,13434
20250210,134100,9521893364,1701,1701,1703,1701,8744
20250210,134000,9507016381,1701,1701,1702,1700,5369
20250210,133900,9497884142,1701,1702,1702,1700,16151
20250210,133800,9470410711,1702,1703,1703,1700,8978
20250210,133700,9455134682,1703,1705,1705,1702,3113
20250210,133600,9449833902,1705,1701,1705,1700,13183
20250210,133500,9427402180,1702,1699,1702,1699,18470
20250210,133400,9396001675,1699,1704,1705,1698,67302
20250210,133300,9281587883,1704,1705,1707,1701,23049
20250210,133200,9242327586,1705,1703,1705,1700,36893
20250210,133100,9179522901,1703,1712,1715,1702,71179
20250210,133000,9058075293,1716,1708,1718,1708,23715
20250210,132900,9017475406,1709,1721,1721,1700,148473
20250210,132800,8763918962,1719,1726,1728,1718,35356
20250210,132700,8702957170,1727,1731,1731,1726,42795
20250210,132600,8629004851,1731,1723,1731,1723,20611
20250210,132500,8593396816,1724,1726,1727,1722,31172
20250210,132400,8539649542,1724,1727,1730,1712,136109
20250210,132300,8305510799,1726,1723,1732,1721,52817
20250210,132200,8214273016,1724,1715,1726,1714,46749
20250210,132100,8133793522,1716,1730,1735,1701,151231
20250210,132000,7873651544,1731,1733,1744,1723,235151
20250210,131900,7465803901,1734,1760,1760,1733,369923
20250210,131800,6821337741,1756,1750,1762,1728,690584
20250210,131700,5615018325,1750,1694,1750,1694,286337
20250210,131600,5119324125,1694,1695,1695,1694,4036
20250210,131500,5112484876,1695,1695,1696,1695,2067
20250210,131400,5108981310,1695,1696,1696,1695,3717
20250210,131300,5102677279,1696,1696,1696,1696,105
20250210,131200,5102499199,1694,1696,1696,1693,20491
20250210,131100,5067780274,1696,1696,1698,1695,5506
20250210,131000,5058441143,1696,1697,1698,1695,22171
20250210,130900,5020849455,1697,1698,1698,1697,3940
20250210,130800,5014163142,1698,1701,1701,1698,1232
20250210,130700,5012070914,1701,1702,1702,1698,1775
20250210,130600,5009054546,1702,1702,1703,1698,1334
20250210,130500,5006786081,1703,1704,1704,1703,26
20250210,130400,5006741792,1704,1698,1704,1695,74011
20250210,130300,4881158805,1698,1704,1706,1698,24393
20250210,130200,4839698921,1706,1706,1706,1705,2934
20250210,130100,4834694310,1706,1700,1706,1699,5361
20250210,130000,4825556591,1699,1704,1704,1699,8372
20250210,125900,4811319216,1704,1705,1705,1703,139
20250210,125800,4811082375,1703,1702,1705,1702,10074
20250210,125700,4793936142,1704,1705,1706,1701,1903
20250210,125600,4790695457,1699,1700,1706,1699,2217
20250210,125500,4786926170,1700,1706,1706,1698,21448
20250210,125400,4750458450,1706,1706,1706,1705,515
20250210,125300,4749580117,1705,1707,1707,1702,5107
20250210,125200,4740885322,1707,1709,1709,1701,1726
20250210,125100,4737946935,1709,1708,1709,1700,46999
20250210,125000,4657915496,1709,1709,1709,1709,487
20250210,124900,4657083213,1709,1707,1710,1706,4039
20250210,124800,4650187071,1709,1710,1710,1709,482
20250210,124700,4649363321,1709,1709,1710,1709,456
20250210,124600,4648584011,1710,1707,1710,1705,9246
20250210,124500,4632809173,1707,1711,1712,1707,18502
20250210,124400,4601181215,1711,1713,1713,1711,6325
20250210,124300,4590353845,1713,1713,1713,1713,784
20250210,124200,4589010853,1713,1715,1715,1713,2063
20250210,124100,4585476628,1715,1714,1715,1713,1803
20250210,124000,4582387553,1715,1714,1715,1714,1029
20250210,123900,4580623567,1713,1713,1714,1712,1385
20250210,123800,4578251735,1713,1717,1717,1713,3179
20250210,123700,4572798240,1717,1714,1717,1712,8566
20250210,123600,4558114549,1714,1714,1714,1712,1127
20250210,123500,4556184345,1714,1714,1714,1713,1597
20250210,123400,4553447089,1714,1713,1714,1712,1899
20250210,123300,4550193911,1714,1712,1714,1712,2250
20250210,123200,4546339782,1715,1712,1716,1712,4835
20250210,123100,4538052263,1712,1711,1712,1711,585
20250210,123000,4537051150,1710,1713,1713,1710,2211
20250210,122900,4533265180,1713,1713,1714,1710,2122
20250210,122800,4529632089,1713,1711,1713,1711,1414
20250210,122700,4527211661,1711,1710,1711,1708,6075
20250210,122600,4516829051,1710,1710,1711,1710,3037
20250210,122500,4511635766,1710,1710,1710,1710,5201
20250210,122400,4502742056,1711,1711,1711,1710,216
20250210,122300,4502372594,1711,1713,1713,1711,3143
20250210,122200,4496994885,1713,1711,1713,1711,972
20250210,122100,4495331447,1713,1713,1714,1713,611
20250210,122000,4494284303,1714,1710,1715,1709,456
20250210,121900,4493503527,1710,1712,1715,1710,1102
20250210,121800,4491617357,1713,1714,1715,1711,1299
20250210,121700,4489392517,1714,1711,1714,1711,3033
20250210,121600,4484201384,1711,1711,1711,1710,684
20250210,121500,4483031738,1711,1710,1711,1710,68
20250210,121400,4482915442,1708,1708,1708,1707,13475
20250210,121300,4459901819,1708,1708,1708,1707,4159
20250210,121200,4452801431,1710,1710,1711,1708,571
20250210,121100,4451825102,1707,1708,1711,1707,2422
20250210,121000,4447683377,1707,1707,1707,1707,0
20250210,120900,4447683377,1707,1711,1711,1707,1855
20250210,120800,4444513503,1711,1709,1712,1709,2313
20250210,120700,4440558715,1709,1711,1711,1707,8129
20250210,120600,4426670472,1712,1712,1713,1711,74
20250210,120500,4426543783,1711,1713,1714,1710,1699
20250210,120400,4423636416,1713,1713,1715,1713,4817
20250210,120300,4415380563,1713,1713,1715,1713,3530
20250210,120200,4409330784,1714,1713,1714,1711,2169
20250210,120100,4405615170,1713,1711,1714,1711,2286
20250210,120000,4401699250,1712,1710,1713,1710,3527
20250210,115900,4395665893,1709,1708,1709,1708,92
20250210,115800,4395508675,1708,1711,1711,1708,988
20250210,115700,4393818807,1711,1711,1711,1710,2201
20250210,115600,4390053191,1711,1710,1712,1708,248
20250210,115500,4389629021,1711,1710,1711,1708,4044
20250210,115400,4382718798,1708,1711,1711,1708,14046
20250210,115300,4358695890,1711,1714,1715,1711,4312
20250210,115200,4351308419,1715,1712,1715,1712,5021
20250210,115100,4342706249,1712,1713,1713,1712,3939
20250210,115000,4335962616,1712,1718,1718,1712,5357
20250210,114900,4326774555,1718,1719,1721,1715,22278
20250210,114800,4288501729,1720,1715,1722,1714,31317
20250210,114700,4234675231,1714,1712,1714,1712,10802
20250210,114600,4216165565,1711,1711,1712,1710,11926
20250210,114500,4195757083,1710,1707,1711,1707,9840
20250210,114400,4178943714,1705,1707,1709,1704,1080
20250210,114300,4177103105,1703,1703,1703,1701,30283
20250210,114200,4125531528,1701,1707,1707,1700,8906
20250210,114100,4110359758,1708,1707,1709,1707,2610
20250210,114000,4105903046,1707,1709,1710,1707,957
20250210,113900,4104269199,1708,1709,1711,1708,9631
20250210,113800,4087810986,1709,1711,1713,1709,7316
20250210,113700,4075292451,1711,1707,1711,1707,6553
20250210,113600,4064091334,1706,1705,1706,1705,7397
20250210,113500,4051473438,1705,1703,1705,1702,3613
20250210,113400,4045321129,1704,1703,1704,1702,3000
20250210,113300,4040212746,1704,1704,1704,1703,3975
20250210,113200,4033441878,1704,1703,1705,1703,4261
20250210,113100,4026182910,1703,1704,1704,1703,133
20250210,113000,4025956288,1704,1705,1705,1704,3276
20250210,112900,4020373867,1704,1704,1704,1703,642
20250210,112800,4019280265,1702,1700,1702,1700,5202
20250210,112700,4010428374,1702,1701,1703,1701,165
20250210,112600,4010147611,1701,1700,1701,1700,1704
20250210,112500,4007250533,1700,1700,1700,1699,9757
20250210,112400,3990663639,1700,1701,1701,1700,6208
20250210,112300,3980108306,1702,1702,1702,1702,5228
20250210,112200,3971210250,1702,1699,1702,1699,2537
20250210,112100,3966899567,1699,1699,1702,1698,803
20250210,112000,3965535429,1698,1700,1700,1698,8754
20250210,111900,3950662905,1700,1701,1701,1700,4382
20250210,111800,3943211603,1700,1700,1702,1700,6398
20250210,111700,3932334569,1701,1700,1704,1700,8182
20250210,111600,3918421748,1704,1704,1705,1700,2400
20250210,111500,3914333187,1699,1700,1700,1699,1148
20250210,111400,3912381687,1700,1701,1701,1700,11124
20250210,111300,3893470262,1700,1701,1701,1700,7733
20250210,111200,3880324131,1700,1702,1702,1700,3152
20250210,111100,3874965548,1702,1704,1705,1700,6857
20250210,111000,3863294111,1705,1705,1705,1705,625
20250210,110900,3862228486,1708,1705,1708,1705,1773
20250210,110800,3859201857,1707,1701,1707,1700,3755
20250210,110700,3852803393,1700,1701,1705,1700,4283
20250210,110600,3845519140,1703,1704,1704,1701,2888
20250210,110500,3840606616,1705,1705,1705,1701,3190
20250210,110400,3835176834,1705,1705,1705,1702,1712
20250210,110300,3832257885,1705,1699,1705,1699,3975
20250210,110200,3825493057,1699,1700,1703,1699,8147
20250210,110100,3811644187,1700,1702,1703,1700,19295
20250210,110000,3778831517,1702,1704,1707,1702,11815
20250210,105900,3758707600,1707,1708,1708,1704,6021
20250210,105800,3748444680,1708,1706,1708,1702,21918
20250210,105700,3711107983,1706,1710,1713,1705,21599
20250210,105600,3674209959,1709,1715,1723,1708,26354
20250210,105500,3628970817,1718,1713,1718,1709,34002
20250210,105400,3570710672,1712,1728,1728,1702,119739
20250210,105300,3365714726,1727,1710,1741,1710,351142
20250210,105200,2757751704,1715,1712,1715,1710,12480
20250210,105100,2736372259,1712,1711,1712,1708,11169
20250210,105000,2717258318,1708,1709,1712,1705,8927
20250210,104900,2701988689,1710,1708,1710,1706,27404
20250210,104800,2655175293,1707,1706,1707,1705,13293
20250210,104700,2632488557,1705,1703,1705,1700,8742
20250210,104600,2617597973,1704,1700,1704,1700,3256
20250210,104500,2612053505,1700,1702,1704,1699,13931
20250210,104400,2588350715,1702,1699,1702,1698,12769
20250210,104300,2566656360,1699,1702,1702,1699,9906
20250210,104200,2549817457,1702,1702,1702,1701,4706
20250210,104100,2541808996,1703,1704,1704,1702,4799
20250210,104000,2533639195,1705,1702,1705,1702,1489
20250210,103900,2531104499,1703,1705,1706,1703,5370
20250210,103800,2521949922,1706,1702,1706,1702,6756
20250210,103700,2510439774,1702,1702,1702,1701,1772
20250210,103600,2507423831,1702,1703,1704,1702,6647
20250210,103500,2496104375,1703,1703,1704,1702,5424
20250210,103400,2486868252,1702,1699,1702,1699,7578
20250210,103300,2473979901,1699,1700,1700,1699,1117
20250210,103200,2472081117,1699,1699,1699,1698,4440
20250210,103100,2464538803,1699,1699,1699,1698,1178
20250210,103000,2462538050,1699,1701,1701,1699,4452
20250210,102900,2454972669,1701,1701,1702,1700,7712
20250210,102800,2441860225,1701,1701,1702,1701,3194
20250210,102700,2436427230,1700,1700,1701,1700,2030
20250210,102600,2432976180,1700,1700,1701,1699,1485
20250210,102500,2430452182,1700,1700,1700,1699,1622
20250210,102400,2427694896,1700,1699,1700,1699,2239
20250210,102300,2423890301,1699,1699,1700,1699,1700
20250210,102200,2421001967,1698,1699,1699,1698,3890
20250210,102100,2414393407,1699,1699,1699,1698,5656
20250210,102000,2404783864,1699,1699,1700,1699,841
20250210,101900,2403354955,1699,1700,1700,1699,883
20250210,101800,2401854158,1700,1701,1702,1700,10799
20250210,101700,2383492505,1701,1701,1701,1701,465
20250210,101600,2382701540,1701,1703,1703,1701,1247
20250210,101500,2380579739,1702,1706,1706,1702,8993
20250210,101400,2365253071,1706,1710,1710,1706,8743
20250210,101300,2350322880,1710,1708,1710,1708,662
20250210,101200,2349192182,1707,1707,1708,1707,1491
20250210,101100,2346646877,1707,1712,1712,1707,2529
20250210,101000,2342320446,1712,1710,1715,1701,31666
20250210,100900,2288240423,1710,1701,1710,1701,14818
20250210,100800,2262939235,1701,1696,1701,1696,5145
20250210,100700,2254199315,1696,1698,1700,1696,5294
20250210,100600,2245205026,1696,1696,1698,1695,6091
20250210,100500,2234874665,1698,1697,1699,1696,12028
20250210,100400,2214470373,1696,1700,1700,1696,38046
20250210,100300,2149816455,1701,1701,1702,1701,10515
20250210,100200,2131930088,1702,1703,1703,1702,2961
20250210,100100,2126889840,1702,1702,1702,1701,1073
20250210,100000,2125063894,1703,1702,1703,1701,7883
20250210,095900,2111653629,1702,1705,1705,1702,9763
20250210,095800,2095027353,1703,1705,1708,1703,21472
20250210,095700,2058426588,1705,1704,1709,1704,5984
20250210,095600,2048228041,1705,1716,1716,1703,34005
20250210,095500,1990066363,1717,1715,1721,1711,47855
20250210,095400,1907943387,1715,1709,1715,1709,39791
20250210,095300,1839838643,1709,1704,1709,1704,27673
20250210,095200,1792620802,1702,1702,1704,1702,2755
20250210,095100,1787929189,1702,1704,1704,1701,4325
20250210,095000,1780562459,1704,1706,1707,1702,13337
20250210,094900,1757830415,1707,1706,1707,1705,12841
20250210,094800,1735920949,1706,1702,1707,1701,25695
20250210,094700,1692158778,1702,1703,1705,1700,22184
20250210,094600,1654414658,1704,1708,1708,1702,18719
20250210,094500,1622502198,1708,1706,1708,1703,14151
20250210,094400,1598361991,1706,1702,1706,1700,36851
20250210,094300,1535609739,1701,1706,1706,1701,20530
20250210,094200,1500645188,1706,1703,1708,1702,46168
20250210,094100,1421906434,1703,1694,1703,1691,25691
20250210,094000,1378291296,1694,1688,1695,1688,8616
20250210,093900,1363702224,1687,1680,1687,1679,16770
20250210,093800,1335499041,1680,1680,1680,1679,3772
20250210,093700,1329165304,1679,1680,1682,1678,5459
20250210,093600,1319995031,1680,1677,1680,1676,10912
20250210,093500,1301699735,1677,1678,1678,1676,27784
20250210,093400,1255118822,1678,1679,1680,1677,17124
20250210,093300,1226383783,1680,1679,1680,1679,3376
20250210,093200,1220712688,1680,1678,1680,1678,12276
20250210,093100,1200104096,1678,1679,1680,1678,10184
20250210,093000,1183010212,1679,1681,1681,1679,12120
20250210,092900,1162655067,1681,1680,1681,1680,2925
20250210,092800,1157739968,1680,1681,1681,1679,8531
20250210,092700,1143410197,1681,1679,1681,1678,8137
20250210,092600,1129745912,1679,1684,1684,1679,15521
20250210,092500,1103673148,1684,1683,1684,1681,12530
20250210,092400,1082594827,1683,1685,1685,1683,13199
20250210,092300,1060374312,1684,1683,1685,1683,12447
20250210,092200,1039415858,1684,1687,1687,1683,10100
20250210,092100,1022408019,1687,1687,1692,1684,17216
20250210,092000,993396102,1687,1691,1691,1687,8132
20250210,091900,979668525,1689,1697,1697,1688,16377
20250210,091800,951961131,1697,1695,1697,1690,25939
20250210,091700,908003791,1695,1698,1702,1694,26621
20250210,091600,862774615,1698,1693,1698,1687,14843
20250210,091500,837621247,1690,1684,1690,1683,12042
20250210,091400,817291719,1684,1682,1688,1682,6790
20250210,091300,805854161,1682,1683,1685,1682,16037
20250210,091200,778868780,1683,1688,1688,1682,33106
20250210,091100,723097020,1688,1687,1688,1686,13542
20250210,091000,700247018,1686,1686,1690,1686,16292
20250210,090900,672773056,1686,1684,1690,1684,25877
20250210,090800,629134971,1684,1684,1685,1683,12518
20250210,090700,608052954,1684,1685,1690,1682,4787
20250210,090600,599995310,1683,1683,1691,1683,9863
20250210,090500,583391275,1683,1694,1696,1683,37852
20250210,090400,519329892,1691,1682,1691,1677,44890
20250210,090300,443809572,1681,1684,1687,1681,19528
20250210,090200,410957049,1687,1681,1688,1680,15440
20250210,090100,384929596,1679,1700,1700,1679,97125
20250210,090000,220678662,1697,1695,1704,1695,117489