stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185200,7272453994,1756,1756,1756,1756,77876
20250217,185100,7272453994,1756,1756,1756,1756,0
20250217,185000,7272453994,1756,1756,1756,1756,0
20250217,184900,7272453994,1756,1756,1756,1756,0
20250217,184800,7272453994,1756,1756,1756,1756,0
20250217,184700,7272453994,1756,1756,1756,1756,0
20250217,184600,7272453994,1756,1756,1756,1756,0
20250217,184500,7272453994,1756,1756,1756,1756,0
20250217,184400,7272453994,1756,1756,1756,1756,0
20250217,184300,7272453994,1756,1756,1756,1756,0
20250217,184200,7272453994,1756,1756,1756,1756,0
20250217,184100,7272453994,1756,1756,1756,1756,0
20250217,184000,7272453994,1756,1756,1756,1756,0
20250217,183900,7272453994,1756,1756,1756,1756,0
20250217,183800,7272453994,1756,1756,1756,1756,0
20250217,183700,7272453994,1756,1756,1756,1756,0
20250217,183600,7272453994,1756,1756,1756,1756,0
20250217,183500,7272453994,1756,1756,1756,1756,0
20250217,183400,7272453994,1756,1756,1756,1756,0
20250217,183300,7272453994,1756,1756,1756,1756,0
20250217,183200,7272453994,1756,1756,1756,1756,0
20250217,183100,7272453994,1756,1756,1756,1756,0
20250217,183000,7272453994,1756,1756,1756,1756,0
20250217,182900,7272453994,1756,1756,1756,1756,0
20250217,182800,7272453994,1756,1756,1756,1756,0
20250217,182700,7272453994,1756,1756,1756,1756,0
20250217,182600,7272453994,1756,1756,1756,1756,0
20250217,182500,7272453994,1756,1756,1756,1756,0
20250217,182400,7272453994,1756,1756,1756,1756,0
20250217,182300,7272453994,1756,1756,1756,1756,0
20250217,182200,7272453994,1756,1756,1756,1756,77876
20250217,182100,7272453994,1756,1756,1756,1756,0
20250217,182000,7272453994,1756,1756,1756,1756,0
20250217,181900,7272453994,1756,1756,1756,1756,0
20250217,181800,7272453994,1756,1756,1756,1756,0
20250217,181700,7272453994,1756,1756,1756,1756,0
20250217,181600,7272453994,1756,1756,1756,1756,0
20250217,181500,7272453994,1756,1756,1756,1756,0
20250217,181400,7272453994,1756,1756,1756,1756,0
20250217,181300,7272453994,1756,1756,1756,1756,0
20250217,181200,7272453994,1756,1756,1756,1756,0
20250217,181100,7272453994,1756,1756,1756,1756,0
20250217,181000,7272453994,1756,1756,1756,1756,0
20250217,180900,7272453994,1756,1756,1756,1756,0
20250217,180800,7272453994,1756,1756,1756,1756,0
20250217,180700,7272453994,1756,1756,1756,1756,0
20250217,180600,7272453994,1756,1756,1756,1756,0
20250217,180500,7272453994,1756,1756,1756,1756,0
20250217,180400,7272453994,1756,1756,1756,1756,0
20250217,180300,7272453994,1756,1756,1756,1756,0
20250217,180200,7272453994,1756,1756,1756,1756,0
20250217,180100,7272453994,1756,1756,1756,1756,0
20250217,180000,7272453994,1756,1756,1756,1756,0
20250217,175900,7272453994,1756,1756,1756,1756,0
20250217,175800,7272453994,1756,1756,1756,1756,0
20250217,175700,7272453994,1756,1756,1756,1756,0
20250217,175600,7272453994,1756,1756,1756,1756,0
20250217,175500,7272453994,1756,1756,1756,1756,0
20250217,175400,7272453994,1756,1756,1756,1756,0
20250217,175300,7272453994,1756,1756,1756,1756,0
20250217,175200,7272453994,1756,1756,1756,1756,77876
20250217,175100,7272453994,1756,1756,1756,1756,0
20250217,175000,7272453994,1756,1756,1756,1756,0
20250217,174900,7272453994,1756,1756,1756,1756,0
20250217,174800,7272453994,1756,1756,1756,1756,0
20250217,174700,7272453994,1756,1756,1756,1756,0
20250217,174600,7272453994,1756,1756,1756,1756,0
20250217,174500,7272453994,1756,1756,1756,1756,0
20250217,174400,7272453994,1756,1756,1756,1756,0
20250217,174300,7272453994,1756,1756,1756,1756,0
20250217,174200,7272453994,1756,1756,1756,1756,0
20250217,174100,7272453994,1756,1756,1756,1756,0
20250217,174000,7272453994,1756,1756,1756,1756,0
20250217,173900,7272453994,1756,1756,1756,1756,0
20250217,173800,7272453994,1756,1756,1756,1756,0
20250217,173700,7272453994,1756,1756,1756,1756,0
20250217,173600,7272453994,1756,1756,1756,1756,0
20250217,173500,7272453994,1756,1756,1756,1756,0
20250217,173400,7272453994,1756,1756,1756,1756,0
20250217,173300,7272453994,1756,1756,1756,1756,0
20250217,173200,7272453994,1756,1756,1756,1756,0
20250217,173100,7272453994,1756,1756,1756,1756,0
20250217,173000,7272453994,1756,1756,1756,1756,0
20250217,172900,7272453994,1756,1756,1756,1756,0
20250217,172800,7272453994,1756,1756,1756,1756,0
20250217,172700,7272453994,1756,1756,1756,1756,0
20250217,172600,7272453994,1756,1756,1756,1756,0
20250217,172500,7272453994,1756,1756,1756,1756,0
20250217,172400,7272453994,1756,1756,1756,1756,0
20250217,172300,7272453994,1756,1756,1756,1756,0
20250217,172200,7272453994,1756,1756,1756,1756,77876
20250217,172100,7272453994,1756,1756,1756,1756,0
20250217,172000,7272453994,1756,1756,1756,1756,0
20250217,171900,7272453994,1756,1756,1756,1756,0
20250217,171800,7272453994,1756,1756,1756,1756,0
20250217,171700,7272453994,1756,1756,1756,1756,0
20250217,171600,7272453994,1756,1756,1756,1756,0
20250217,171500,7272453994,1756,1756,1756,1756,0
20250217,171400,7272453994,1756,1756,1756,1756,0
20250217,171300,7272453994,1756,1756,1756,1756,0
20250217,171200,7272453994,1756,1756,1756,1756,0
20250217,171100,7272453994,1756,1756,1756,1756,0
20250217,171000,7272453994,1756,1756,1756,1756,0
20250217,170900,7272453994,1756,1756,1756,1756,0
20250217,170800,7272453994,1756,1756,1756,1756,0
20250217,170700,7272453994,1756,1756,1756,1756,0
20250217,170600,7272453994,1756,1756,1756,1756,0
20250217,170500,7272453994,1756,1756,1756,1756,0
20250217,170400,7272453994,1756,1756,1756,1756,0
20250217,170300,7272453994,1756,1756,1756,1756,0
20250217,170200,7272453994,1756,1756,1756,1756,0
20250217,170100,7272453994,1756,1756,1756,1756,0
20250217,170000,7272453994,1756,1756,1756,1756,0
20250217,165900,7272453994,1756,1756,1756,1756,0
20250217,165800,7272453994,1756,1756,1756,1756,0
20250217,165700,7272453994,1756,1756,1756,1756,0
20250217,165600,7272453994,1756,1756,1756,1756,0
20250217,165500,7272453994,1756,1756,1756,1756,0
20250217,165400,7272453994,1756,1756,1756,1756,0
20250217,165300,7272453994,1756,1756,1756,1756,0
20250217,165200,7272453994,1756,1756,1756,1756,77876
20250217,165100,7272453994,1756,1756,1756,1756,0
20250217,165000,7272453994,1756,1756,1756,1756,0
20250217,164900,7272453994,1756,1756,1756,1756,0
20250217,164800,7272453994,1756,1756,1756,1756,0
20250217,164700,7272453994,1756,1756,1756,1756,0
20250217,164600,7272453994,1756,1756,1756,1756,0
20250217,164500,7272453994,1756,1756,1756,1756,0
20250217,164400,7272453994,1756,1756,1756,1756,0
20250217,164300,7272453994,1756,1756,1756,1756,0
20250217,164200,7272453994,1756,1756,1756,1756,0
20250217,164100,7272453994,1756,1756,1756,1756,0
20250217,164000,7272453994,1756,1756,1756,1756,0
20250217,163900,7272453994,1756,1756,1756,1756,0
20250217,163800,7272453994,1756,1756,1756,1756,0
20250217,163700,7272453994,1756,1756,1756,1756,0
20250217,163600,7272453994,1756,1756,1756,1756,0
20250217,163500,7272453994,1756,1756,1756,1756,0
20250217,163400,7272453994,1756,1756,1756,1756,0
20250217,163300,7272453994,1756,1756,1756,1756,0
20250217,163200,7272453994,1756,1756,1756,1756,0
20250217,163100,7272453994,1756,1756,1756,1756,0
20250217,163000,7272453994,1756,1756,1756,1756,0
20250217,162900,7272453994,1756,1756,1756,1756,0
20250217,162800,7272453994,1756,1756,1756,1756,0
20250217,162700,7272453994,1756,1756,1756,1756,0
20250217,162600,7272453994,1756,1756,1756,1756,0
20250217,162500,7272453994,1756,1756,1756,1756,0
20250217,162400,7272453994,1756,1756,1756,1756,0
20250217,162300,7272453994,1756,1756,1756,1756,0
20250217,162200,7272453994,1756,1756,1756,1756,77876
20250217,162100,7272453994,1756,1756,1756,1756,0
20250217,162000,7272453994,1756,1756,1756,1756,0
20250217,161900,7272453994,1756,1756,1756,1756,0
20250217,161800,7272453994,1756,1756,1756,1756,0
20250217,161700,7272453994,1756,1756,1756,1756,0
20250217,161600,7272453994,1756,1756,1756,1756,0
20250217,161500,7272453994,1756,1756,1756,1756,0
20250217,161400,7272453994,1756,1756,1756,1756,0
20250217,161300,7272453994,1756,1756,1756,1756,0
20250217,161200,7272453994,1756,1756,1756,1756,0
20250217,161100,7272453994,1756,1756,1756,1756,0
20250217,161000,7272453994,1756,1756,1756,1756,0
20250217,160900,7272453994,1756,1756,1756,1756,0
20250217,160800,7272453994,1756,1756,1756,1756,0
20250217,160700,7272453994,1756,1756,1756,1756,0
20250217,160600,7272453994,1756,1756,1756,1756,0
20250217,160500,7272453994,1756,1756,1756,1756,0
20250217,160400,7272453994,1756,1756,1756,1756,0
20250217,160300,7272453994,1756,1756,1756,1756,0
20250217,160200,7272453994,1756,1756,1756,1756,0
20250217,160100,7272453994,1756,1756,1756,1756,0
20250217,160000,7272453994,1756,1756,1756,1756,0
20250217,155900,7272453994,1756,1756,1756,1756,0
20250217,155800,7272453994,1756,1756,1756,1756,0
20250217,155700,7272453994,1756,1756,1756,1756,0
20250217,155600,7272453994,1756,1756,1756,1756,0
20250217,155500,7272453994,1756,1756,1756,1756,0
20250217,155400,7272453994,1756,1756,1756,1756,0
20250217,155300,7272453994,1756,1756,1756,1756,0
20250217,155200,7272453994,1756,1756,1756,1756,77876
20250217,155100,7272453994,1756,1756,1756,1756,0
20250217,155000,7272453994,1756,1756,1756,1756,0
20250217,154900,7272453994,1756,1756,1756,1756,0
20250217,154800,7272453994,1756,1756,1756,1756,0
20250217,154700,7272453994,1756,1756,1756,1756,0
20250217,154600,7272453994,1756,1756,1756,1756,0
20250217,154500,7272453994,1756,1756,1756,1756,0
20250217,154400,7272453994,1756,1756,1756,1756,0
20250217,154300,7272453994,1756,1756,1756,1756,0
20250217,154200,7272453994,1756,1756,1756,1756,0
20250217,154100,7272453994,1756,1756,1756,1756,0
20250217,154000,7272453994,1756,1756,1756,1756,0
20250217,153900,7272453994,1756,1756,1756,1756,0
20250217,153800,7272453994,1756,1756,1756,1756,0
20250217,153700,7272453994,1756,1756,1756,1756,0
20250217,153600,7272453994,1756,1756,1756,1756,0
20250217,153500,7272453994,1756,1756,1756,1756,0
20250217,153400,7272453994,1756,1756,1756,1756,0
20250217,153300,7272453994,1756,1756,1756,1756,0
20250217,153200,7272453994,1756,1756,1756,1756,0
20250217,153100,7272453994,1756,1756,1756,1756,0
20250217,153000,7272453994,1756,1756,1756,1756,77876
20250217,152900,7135703738,1763,1763,1763,1763,0
20250217,152800,7135703738,1763,1763,1763,1763,0
20250217,152700,7135703738,1763,1763,1763,1763,0
20250217,152600,7135703738,1763,1763,1763,1763,0
20250217,152500,7135703738,1763,1763,1763,1763,0
20250217,152400,7135703738,1763,1763,1763,1763,0
20250217,152300,7135703738,1763,1763,1763,1763,0
20250217,152200,7135703738,1763,1763,1763,1763,0
20250217,152100,7135703738,1763,1763,1763,1763,0
20250217,152000,7135703738,1763,1763,1763,1763,0
20250217,151900,7135703738,1763,1770,1771,1761,18740
20250217,151800,7102629944,1770,1765,1772,1765,7445
20250217,151700,7089463681,1765,1764,1765,1760,7691
20250217,151600,7075914308,1764,1763,1766,1759,6290
20250217,151500,7064830417,1763,1775,1775,1759,77504
20250217,151400,6928160495,1775,1769,1775,1767,14202
20250217,151300,6903029679,1772,1775,1775,1765,27109
20250217,151200,6855058689,1775,1779,1780,1773,21205
20250217,151100,6817376053,1779,1770,1780,1769,19628
20250217,151000,6782515176,1771,1769,1771,1766,16696
20250217,150900,6752999214,1772,1772,1772,1766,26840
20250217,150800,6705531921,1772,1783,1783,1767,79019
20250217,150700,6565358879,1781,1787,1787,1777,53770
20250217,150600,6469532790,1786,1801,1819,1780,308647
20250217,150500,5912677691,1801,1783,1805,1757,217369
20250217,150400,5522872202,1783,1753,1783,1752,63905
20250217,150300,5410269871,1753,1752,1753,1752,2472
20250217,150200,5405938367,1753,1753,1753,1752,9072
20250217,150100,5390042007,1753,1754,1755,1753,2052
20250217,150000,5386444000,1755,1754,1755,1752,2309
20250217,145900,5382396572,1755,1755,1755,1753,960
20250217,145800,5380713687,1752,1753,1754,1752,7247
20250217,145700,5368006200,1754,1753,1754,1752,4079
20250217,145600,5360854631,1753,1752,1753,1752,6437
20250217,145500,5349575190,1752,1752,1752,1751,13667
20250217,145400,5325634102,1752,1753,1753,1751,7834
20250217,145300,5311909238,1754,1755,1755,1752,27569
20250217,145200,5263588041,1755,1754,1755,1753,4274
20250217,145100,5256091438,1754,1756,1756,1753,22823
20250217,145000,5216052095,1756,1755,1756,1755,2983
20250217,144900,5210815777,1755,1757,1757,1755,12072
20250217,144800,5189619877,1756,1757,1757,1756,1185
20250217,144700,5187538770,1757,1757,1757,1756,1311
20250217,144600,5185236326,1756,1757,1757,1756,2841
20250217,144500,5180244906,1757,1757,1758,1757,2062
20250217,144400,5176621871,1758,1758,1758,1757,5451
20250217,144300,5167044134,1758,1758,1758,1757,318
20250217,144200,5166485091,1758,1758,1758,1757,272
20250217,144100,5166007125,1757,1756,1757,1756,2293
20250217,144000,5161978686,1757,1757,1757,1756,784
20250217,143900,5160601898,1757,1759,1759,1757,2640
20250217,143800,5155961882,1757,1758,1759,1757,2754
20250217,143700,5151122673,1758,1757,1758,1756,2871
20250217,143600,5146076411,1757,1756,1759,1756,8959
20250217,143500,5130333679,1756,1757,1757,1756,1271
20250217,143400,5128101725,1757,1756,1757,1756,393
20250217,143300,5127411600,1757,1757,1757,1756,754
20250217,143200,5126087410,1757,1756,1757,1756,1031
20250217,143100,5124276962,1757,1757,1758,1757,5109
20250217,143000,5115299931,1757,1758,1758,1757,1041
20250217,142900,5113469893,1758,1757,1758,1756,3614
20250217,142800,5107123070,1757,1758,1758,1757,178
20250217,142700,5106810246,1758,1758,1758,1756,5299
20250217,142600,5097500131,1758,1759,1759,1758,510
20250217,142500,5096603051,1760,1760,1760,1757,1759
20250217,142400,5093511201,1759,1760,1760,1759,472
20250217,142300,5092680839,1759,1760,1760,1758,2880
20250217,142200,5087616995,1759,1759,1759,1758,1740
20250217,142100,5084557057,1759,1759,1759,1758,4419
20250217,142000,5076787143,1759,1759,1759,1758,1417
20250217,141900,5074294807,1759,1759,1759,1759,572
20250217,141800,5073288659,1758,1759,1759,1758,6616
20250217,141700,5061653669,1759,1760,1760,1759,4473
20250217,141600,5053783039,1760,1761,1761,1760,2846
20250217,141500,5048773269,1761,1762,1762,1761,7822
20250217,141400,5034993334,1763,1765,1765,1763,4560
20250217,141300,5026950052,1765,1765,1765,1765,1948
20250217,141200,5023511832,1765,1765,1766,1765,3958
20250217,141100,5016525951,1765,1767,1767,1765,2312
20250217,141000,5012443958,1766,1767,1768,1766,810
20250217,140900,5011012765,1768,1767,1768,1766,1800
20250217,140800,5007833538,1767,1768,1768,1767,868
20250217,140700,5006299781,1768,1768,1768,1766,2325
20250217,140600,5002191406,1768,1767,1769,1767,2483
20250217,140500,4997803373,1766,1767,1767,1764,4103
20250217,140400,4990559547,1767,1766,1767,1765,3443
20250217,140300,4984479122,1766,1766,1766,1765,2452
20250217,140200,4980150340,1765,1765,1765,1764,1700
20250217,140100,4977150795,1765,1765,1765,1764,5260
20250217,140000,4967868097,1765,1766,1766,1765,1785
20250217,135900,4964717567,1765,1768,1768,1765,316
20250217,135800,4964159697,1768,1766,1769,1765,7883
20250217,135700,4950229700,1765,1765,1765,1764,3010
20250217,135600,4944917249,1765,1763,1765,1762,2803
20250217,135500,4939976501,1763,1761,1763,1761,2767
20250217,135400,4935100850,1763,1762,1763,1762,1894
20250217,135300,4931763608,1762,1757,1762,1757,5413
20250217,135200,4922241671,1757,1758,1758,1757,13977
20250217,135100,4897670920,1757,1757,1757,1756,2816
20250217,135000,4892723320,1756,1758,1758,1756,1487
20250217,134900,4890110879,1756,1758,1758,1756,5834
20250217,134800,4879860442,1760,1759,1760,1758,221
20250217,134700,4879471774,1760,1759,1760,1759,12
20250217,134600,4879450655,1759,1758,1759,1758,9243
20250217,134500,4863199619,1758,1759,1759,1758,1652
20250217,134400,4860295114,1759,1762,1762,1759,3110
20250217,134300,4854821331,1762,1761,1763,1761,15367
20250217,134200,4827751207,1761,1760,1762,1760,2964
20250217,134100,4822532602,1763,1765,1765,1758,1443
20250217,134000,4819993447,1764,1755,1764,1755,43332
20250217,133900,4743708678,1760,1759,1761,1759,16416
20250217,133800,4714819836,1755,1758,1758,1754,32895
20250217,133700,4657066245,1758,1759,1759,1758,3475
20250217,133600,4650955597,1758,1758,1758,1757,4705
20250217,133500,4642686423,1758,1758,1758,1757,7298
20250217,133400,4629856576,1759,1760,1760,1759,5081
20250217,133300,4620917697,1760,1759,1760,1759,3320
20250217,133200,4615076506,1759,1761,1761,1759,6289
20250217,133100,4604013336,1761,1762,1763,1760,4788
20250217,133000,4595577656,1762,1763,1763,1762,2484
20250217,132900,4591200635,1762,1763,1763,1762,2578
20250217,132800,4586655627,1763,1763,1763,1761,1516
20250217,132700,4583984999,1763,1763,1763,1761,888
20250217,132600,4582421227,1760,1763,1763,1760,4671
20250217,132500,4574195558,1762,1760,1762,1759,9443
20250217,132400,4557574060,1759,1759,1760,1759,895
20250217,132300,4555999495,1758,1758,1760,1758,7077
20250217,132200,4543553466,1758,1758,1758,1757,5296
20250217,132100,4534245844,1758,1758,1759,1757,3468
20250217,132000,4528148571,1758,1760,1760,1758,2173
20250217,131900,4524326272,1759,1760,1760,1757,3187
20250217,131800,4518723224,1757,1757,1760,1756,5501
20250217,131700,4509053554,1758,1760,1760,1757,5111
20250217,131600,4500068120,1759,1762,1762,1759,9632
20250217,131500,4483118034,1762,1760,1763,1760,5927
20250217,131400,4472681871,1760,1761,1761,1758,7609
20250217,131300,4459296532,1760,1763,1764,1760,28498
20250217,131200,4409096778,1764,1765,1765,1763,11769
20250217,131100,4388343273,1765,1765,1765,1763,13674
20250217,131000,4364224808,1766,1767,1767,1765,5337
20250217,130900,4354802660,1767,1767,1767,1766,1563
20250217,130800,4352042370,1767,1769,1769,1764,10295
20250217,130700,4333871575,1766,1769,1769,1766,4432
20250217,130600,4326039438,1769,1769,1770,1765,23985
20250217,130500,4283654223,1770,1770,1770,1769,10922
20250217,130400,4264325826,1770,1773,1773,1770,8964
20250217,130300,4248458586,1770,1771,1772,1770,26775
20250217,130200,4201048793,1771,1774,1774,1771,11152
20250217,130100,4181279714,1775,1773,1775,1773,3546
20250217,130000,4174990439,1775,1773,1775,1773,9150
20250217,125900,4158766156,1774,1776,1776,1774,9380
20250217,125800,4142125514,1774,1777,1777,1774,16067
20250217,125700,4113606179,1778,1775,1778,1775,2273
20250217,125600,4109570860,1778,1780,1780,1775,10640
20250217,125500,4090665832,1780,1778,1780,1778,1254
20250217,125400,4088434844,1779,1779,1779,1778,2684
20250217,125300,4083661272,1778,1778,1778,1778,619
20250217,125200,4082560690,1779,1779,1779,1778,1150
20250217,125100,4080515356,1779,1778,1779,1778,2757
20250217,125000,4075611035,1776,1776,1777,1776,4334
20250217,124900,4067911684,1776,1777,1777,1776,1685
20250217,124800,4064919009,1777,1777,1777,1776,7261
20250217,124700,4052020663,1777,1777,1778,1776,5271
20250217,124600,4042653874,1776,1776,1779,1775,9998
20250217,124500,4024902618,1776,1777,1778,1776,12475
20250217,124400,4002740916,1777,1780,1780,1777,6743
20250217,124300,3990750765,1780,1784,1784,1779,26509
20250217,124200,3943569233,1780,1781,1781,1780,954
20250217,124100,3941871018,1780,1785,1785,1780,2958
20250217,124000,3936604418,1781,1786,1786,1781,3708
20250217,123900,3929985090,1786,1781,1786,1780,4793
20250217,123800,3921446164,1781,1780,1784,1779,11370
20250217,123700,3901188920,1781,1780,1781,1780,2765
20250217,123600,3896267211,1780,1781,1782,1780,34117
20250217,123500,3835528324,1781,1782,1782,1781,4835
20250217,123400,3826917053,1782,1782,1782,1781,3360
20250217,123300,3820932560,1782,1782,1783,1781,5602
20250217,123200,3810949056,1782,1785,1785,1782,28302
20250217,123100,3760493957,1785,1785,1785,1784,2265
20250217,123000,3756451905,1785,1785,1786,1785,1805
20250217,122900,3753229676,1786,1786,1786,1785,1251
20250217,122800,3750996383,1786,1786,1787,1786,2078
20250217,122700,3747284357,1786,1785,1786,1785,2764
20250217,122600,3742348605,1786,1786,1786,1785,205
20250217,122500,3741982585,1786,1786,1786,1785,274
20250217,122400,3741493444,1787,1785,1788,1785,16712
20250217,122300,3711636458,1786,1785,1786,1785,1912
20250217,122200,3708223537,1784,1785,1785,1784,8676
20250217,122100,3692741082,1785,1787,1787,1785,330
20250217,122000,3692151715,1787,1786,1787,1786,942
20250217,121900,3690468703,1787,1787,1787,1785,117
20250217,121800,3690259823,1785,1787,1787,1784,14056
20250217,121700,3665166572,1787,1788,1788,1786,10167
20250217,121600,3647004286,1788,1790,1790,1787,16163
20250217,121500,3618094650,1791,1791,1791,1791,5
20250217,121400,3618085695,1790,1791,1793,1790,6987
20250217,121300,3605571288,1790,1793,1793,1790,16716
20250217,121200,3575637857,1792,1791,1793,1791,1982
20250217,121100,3572086213,1791,1793,1793,1791,8203
20250217,121000,3557393359,1794,1794,1794,1794,2393
20250217,120900,3553100317,1795,1795,1795,1792,332
20250217,120800,3552505283,1796,1796,1796,1793,962
20250217,120700,3550780408,1797,1797,1797,1797,278
20250217,120600,3550280842,1797,1793,1797,1792,4387
20250217,120500,3542410075,1796,1796,1796,1793,510
20250217,120400,3541495635,1796,1796,1796,1796,349
20250217,120300,3540868831,1796,1791,1796,1791,3730
20250217,120200,3534174969,1792,1795,1795,1791,3965
20250217,120100,3527071493,1795,1796,1796,1795,5
20250217,120000,3527062517,1796,1795,1796,1792,6270
20250217,115900,3515816762,1795,1795,1797,1793,11743
20250217,115800,3494728835,1792,1794,1795,1792,6308
20250217,115700,3483422755,1795,1795,1795,1795,0
20250217,115600,3483422755,1795,1793,1795,1793,321
20250217,115500,3482846598,1793,1792,1793,1792,8676
20250217,115400,3467297433,1792,1793,1793,1792,3520
20250217,115300,3460989392,1791,1793,1793,1791,5912
20250217,115200,3450397051,1793,1795,1795,1792,1892
20250217,115100,3447005738,1793,1793,1795,1793,812
20250217,115000,3445549820,1793,1793,1796,1793,80
20250217,114900,3445406317,1793,1795,1796,1793,924
20250217,114800,3443749465,1796,1795,1796,1795,99
20250217,114700,3443571667,1796,1796,1797,1795,1265
20250217,114600,3441300728,1796,1795,1796,1795,11
20250217,114500,3441280977,1797,1796,1797,1795,1565
20250217,114400,3438470237,1795,1797,1797,1795,192
20250217,114300,3438125386,1797,1798,1798,1797,612
20250217,114200,3437025419,1797,1795,1798,1795,380
20250217,114100,3436342568,1798,1796,1798,1793,7003
20250217,114000,3423781960,1798,1797,1798,1797,1831
20250217,113900,3420491652,1797,1797,1797,1797,2450
20250217,113800,3416089002,1797,1796,1797,1796,450
20250217,113700,3415280799,1797,1797,1797,1797,703
20250217,113600,3414017508,1797,1793,1797,1793,492
20250217,113500,3413135344,1793,1795,1797,1793,1679
20250217,113400,3410119993,1793,1796,1796,1793,601
20250217,113300,3409040700,1796,1793,1796,1792,701
20250217,113200,3407783256,1793,1796,1796,1793,2201
20250217,113100,3403835955,1796,1796,1796,1793,8
20250217,113000,3403821605,1793,1797,1797,1793,2080
20250217,112900,3400090887,1797,1797,1797,1794,44
20250217,112800,3400011822,1797,1794,1797,1794,1645
20250217,112700,3397059177,1797,1797,1797,1794,6
20250217,112600,3397048401,1797,1797,1797,1794,1395
20250217,112500,3394545744,1797,1797,1797,1796,1169
20250217,112400,3392445152,1797,1797,1797,1797,111
20250217,112300,3392245685,1798,1798,1798,1793,4934
20250217,112200,3383395649,1796,1798,1798,1796,2361
20250217,112100,3379153364,1799,1798,1799,1797,3064
20250217,112000,3373644223,1798,1798,1798,1798,534
20250217,111900,3372684091,1798,1798,1799,1797,1956
20250217,111800,3369167778,1799,1799,1799,1797,2442
20250217,111700,3364775432,1799,1796,1799,1796,2431
20250217,111600,3360406405,1795,1791,1795,1790,1997
20250217,111500,3356824226,1790,1795,1795,1790,5083
20250217,111400,3347716450,1795,1794,1795,1794,122
20250217,111300,3347497487,1794,1796,1796,1794,3005
20250217,111200,3342106260,1795,1795,1797,1795,152
20250217,111100,3341833416,1797,1798,1798,1797,1354
20250217,111000,3339400276,1797,1798,1798,1797,769
20250217,110900,3338018182,1799,1799,1799,1798,32
20250217,110800,3337960639,1798,1799,1799,1798,2273
20250217,110700,3333871784,1799,1799,1799,1799,519
20250217,110600,3332938103,1798,1799,1800,1798,1943
20250217,110500,3329443757,1799,1798,1799,1798,2061
20250217,110400,3325738051,1798,1799,1799,1797,2567
20250217,110300,3321120364,1798,1796,1799,1796,10405
20250217,110200,3302420687,1797,1796,1797,1793,12625
20250217,110100,3279779923,1797,1795,1797,1795,1005
20250217,110000,3277975943,1795,1796,1797,1795,515
20250217,105900,3277050969,1795,1797,1797,1795,2098
20250217,105800,3273281059,1797,1794,1797,1794,3045
20250217,105700,3267816703,1794,1791,1794,1791,659
20250217,105600,3266636131,1794,1792,1794,1792,756
20250217,105500,3265281367,1794,1794,1794,1788,1601
20250217,105400,3262411361,1794,1787,1794,1787,5727
20250217,105300,3252159992,1787,1790,1790,1787,760
20250217,105200,3250799989,1787,1792,1792,1787,21168
20250217,105100,3212925596,1792,1795,1796,1792,3891
20250217,105000,3205952613,1793,1797,1797,1793,1001
20250217,104900,3204157575,1795,1797,1797,1795,138
20250217,104800,3203909737,1797,1797,1797,1792,7824
20250217,104700,3189879051,1794,1794,1794,1793,2988
20250217,104600,3184518648,1797,1797,1797,1794,3
20250217,104500,3184513260,1794,1797,1797,1794,499
20250217,104400,3183617154,1797,1794,1797,1794,4406
20250217,104300,3175712251,1797,1793,1797,1793,5077
20250217,104200,3166600088,1794,1797,1798,1794,6119
20250217,104100,3155613267,1797,1797,1798,1794,2116
20250217,104000,3151816321,1799,1799,1799,1795,3434
20250217,103900,3145649684,1799,1799,1799,1796,952
20250217,103800,3143939345,1799,1796,1799,1796,6343
20250217,103700,3132543912,1796,1795,1797,1794,1061
20250217,103600,3130640271,1795,1797,1797,1793,6255
20250217,103500,3119422834,1794,1795,1797,1793,2884
20250217,103400,3114248853,1795,1800,1800,1793,27113
20250217,103300,3065539399,1800,1802,1802,1800,256
20250217,103200,3065078597,1800,1802,1805,1799,9479
20250217,103100,3048012405,1803,1805,1805,1802,4624
20250217,103000,3039674430,1805,1805,1805,1804,2200
20250217,102900,3035705324,1804,1802,1804,1802,2035
20250217,102800,3032035116,1802,1804,1805,1802,1206
20250217,102700,3029861113,1805,1804,1805,1802,3599
20250217,102600,3023368198,1803,1803,1806,1803,2836
20250217,102500,3018254761,1803,1805,1805,1803,7014
20250217,102400,3005601846,1805,1804,1805,1803,3780
20250217,102300,2998781746,1806,1804,1806,1802,3518
20250217,102200,2992433738,1806,1808,1808,1803,1308
20250217,102100,2990074522,1803,1808,1808,1803,4289
20250217,102000,2982333263,1808,1811,1811,1807,3797
20250217,101900,2975465379,1811,1806,1811,1803,11289
20250217,101800,2955050363,1808,1809,1809,1808,789
20250217,101700,2953623145,1809,1808,1809,1805,3378
20250217,101600,2947514535,1808,1799,1808,1799,8578
20250217,101500,2932042910,1799,1801,1803,1796,11182
20250217,101400,2911935345,1801,1803,1804,1801,2376
20250217,101300,2907653764,1805,1807,1807,1805,1008
20250217,101200,2905834218,1805,1802,1808,1802,13285
20250217,101100,2881852008,1802,1796,1802,1796,2284
20250217,101000,2877745398,1796,1795,1796,1792,4589
20250217,100900,2869509416,1796,1803,1803,1795,15222
20250217,100800,2842117174,1802,1809,1809,1802,10341
20250217,100700,2823443574,1809,1789,1813,1788,45396
20250217,100600,2741740162,1790,1789,1790,1788,2933
20250217,100500,2736492150,1789,1790,1790,1789,206
20250217,100400,2736123545,1790,1792,1792,1789,2810
20250217,100300,2731094534,1794,1794,1794,1788,1963
20250217,100200,2727582249,1794,1794,1794,1788,1121
20250217,100100,2725575563,1794,1793,1795,1787,17975
20250217,100000,2693396236,1794,1796,1796,1793,9010
20250217,095900,2677222930,1795,1794,1800,1793,22654
20250217,095800,2636520367,1793,1789,1794,1788,6814
20250217,095700,2624322619,1791,1795,1796,1788,27135
20250217,095600,2575694527,1795,1793,1795,1788,17574
20250217,095500,2544221950,1791,1789,1793,1788,9891
20250217,095400,2526521274,1788,1786,1788,1786,5993
20250217,095300,2515809784,1786,1784,1787,1783,4592
20250217,095200,2507613807,1784,1785,1785,1782,1796
20250217,095100,2504411786,1785,1780,1786,1779,9616
20250217,095000,2487290375,1779,1780,1782,1779,19182
20250217,094900,2453147989,1780,1784,1786,1780,11079
20250217,094800,2433416587,1784,1779,1784,1779,14727
20250217,094700,2407200463,1780,1787,1787,1779,67666
20250217,094600,2286559158,1787,1788,1790,1787,15499
20250217,094500,2258850954,1790,1790,1794,1788,29731
20250217,094400,2205622535,1790,1789,1793,1788,16322
20250217,094300,2176412235,1790,1794,1794,1789,57609
20250217,094200,2073226068,1794,1795,1795,1794,9806
20250217,094100,2055633733,1795,1796,1798,1795,5993
20250217,094000,2044871944,1796,1797,1797,1795,19915
20250217,093900,2009113439,1797,1797,1800,1796,2259
20250217,093800,2005054012,1797,1798,1799,1796,7188
20250217,093700,1992136877,1799,1803,1803,1799,1853
20250217,093600,1988800275,1803,1796,1803,1796,8814
20250217,093500,1972963477,1796,1796,1796,1794,5123
20250217,093400,1963767855,1796,1796,1797,1795,11110
20250217,093300,1943824151,1796,1803,1803,1794,41550
20250217,093200,1869138560,1803,1802,1803,1801,12868
20250217,093100,1845956703,1803,1803,1804,1802,6914
20250217,093000,1833493140,1803,1806,1809,1801,27469
20250217,092900,1783946428,1806,1808,1812,1806,14382
20250217,092800,1757943761,1808,1809,1817,1808,16172
20250217,092700,1728670506,1809,1811,1815,1809,5101
20250217,092600,1719428999,1815,1810,1815,1809,7490
20250217,092500,1705870740,1810,1821,1821,1809,32898
20250217,092400,1646212031,1821,1820,1821,1818,4832
20250217,092300,1637419168,1820,1821,1823,1820,9682
20250217,092200,1619793462,1820,1828,1828,1820,40456
20250217,092100,1545940997,1828,1819,1828,1813,27902
20250217,092000,1495193488,1819,1816,1821,1814,6797
20250217,091900,1482852875,1816,1822,1824,1811,12601
20250217,091800,1459951778,1822,1825,1828,1821,20028
20250217,091700,1423407690,1825,1810,1825,1810,8750
20250217,091600,1407528874,1810,1812,1813,1809,12702
20250217,091500,1384536402,1813,1813,1814,1812,5017
20250217,091400,1375440129,1814,1819,1819,1811,23942
20250217,091300,1332019838,1819,1827,1828,1819,23266
20250217,091200,1289628890,1828,1819,1828,1819,39423
20250217,091100,1217645762,1819,1823,1830,1816,60970
20250217,091000,1106459855,1826,1804,1827,1804,148086
20250217,090900,836835503,1805,1796,1814,1793,37868
20250217,090800,768647033,1797,1794,1797,1794,4783
20250217,090700,760062293,1794,1799,1801,1793,20417
20250217,090600,723402722,1800,1795,1800,1790,29610
20250217,090500,670321129,1795,1791,1797,1787,37887
20250217,090400,602496677,1790,1799,1800,1790,96201
20250217,090300,429866910,1799,1808,1814,1799,49351
20250217,090200,340924250,1816,1806,1820,1803,36235
20250217,090100,275387196,1805,1800,1807,1800,16065
20250217,090000,246422887,1809,1810,1810,1794,132067