stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185200,6211696611,1761,1761,1761,1761,101748
20250220,185100,6211696611,1761,1761,1761,1761,0
20250220,185000,6211696611,1761,1761,1761,1761,0
20250220,184900,6211696611,1761,1761,1761,1761,0
20250220,184800,6211696611,1761,1761,1761,1761,0
20250220,184700,6211696611,1761,1761,1761,1761,0
20250220,184600,6211696611,1761,1761,1761,1761,0
20250220,184500,6211696611,1761,1761,1761,1761,0
20250220,184400,6211696611,1761,1761,1761,1761,0
20250220,184300,6211696611,1761,1761,1761,1761,0
20250220,184200,6211696611,1761,1761,1761,1761,0
20250220,184100,6211696611,1761,1761,1761,1761,0
20250220,184000,6211696611,1761,1761,1761,1761,0
20250220,183900,6211696611,1761,1761,1761,1761,0
20250220,183800,6211696611,1761,1761,1761,1761,0
20250220,183700,6211696611,1761,1761,1761,1761,0
20250220,183600,6211696611,1761,1761,1761,1761,0
20250220,183500,6211696611,1761,1761,1761,1761,0
20250220,183400,6211696611,1761,1761,1761,1761,0
20250220,183300,6211696611,1761,1761,1761,1761,0
20250220,183200,6211696611,1761,1761,1761,1761,0
20250220,183100,6211696611,1761,1761,1761,1761,0
20250220,183000,6211696611,1761,1761,1761,1761,0
20250220,182900,6211696611,1761,1761,1761,1761,0
20250220,182800,6211696611,1761,1761,1761,1761,0
20250220,182700,6211696611,1761,1761,1761,1761,0
20250220,182600,6211696611,1761,1761,1761,1761,0
20250220,182500,6211696611,1761,1761,1761,1761,0
20250220,182400,6211696611,1761,1761,1761,1761,0
20250220,182300,6211696611,1761,1761,1761,1761,0
20250220,182200,6211696611,1761,1761,1761,1761,101748
20250220,182100,6211696611,1761,1761,1761,1761,0
20250220,182000,6211696611,1761,1761,1761,1761,0
20250220,181900,6211696611,1761,1761,1761,1761,0
20250220,181800,6211696611,1761,1761,1761,1761,0
20250220,181700,6211696611,1761,1761,1761,1761,0
20250220,181600,6211696611,1761,1761,1761,1761,0
20250220,181500,6211696611,1761,1761,1761,1761,0
20250220,181400,6211696611,1761,1761,1761,1761,0
20250220,181300,6211696611,1761,1761,1761,1761,0
20250220,181200,6211696611,1761,1761,1761,1761,0
20250220,181100,6211696611,1761,1761,1761,1761,0
20250220,181000,6211696611,1761,1761,1761,1761,0
20250220,180900,6211696611,1761,1761,1761,1761,0
20250220,180800,6211696611,1761,1761,1761,1761,0
20250220,180700,6211696611,1761,1761,1761,1761,0
20250220,180600,6211696611,1761,1761,1761,1761,0
20250220,180500,6211696611,1761,1761,1761,1761,0
20250220,180400,6211696611,1761,1761,1761,1761,0
20250220,180300,6211696611,1761,1761,1761,1761,0
20250220,180200,6211696611,1761,1761,1761,1761,0
20250220,180100,6211696611,1761,1761,1761,1761,0
20250220,180000,6211696611,1761,1761,1761,1761,0
20250220,175900,6211696611,1761,1761,1761,1761,0
20250220,175800,6211696611,1761,1761,1761,1761,0
20250220,175700,6211696611,1761,1761,1761,1761,0
20250220,175600,6211696611,1761,1761,1761,1761,0
20250220,175500,6211696611,1761,1761,1761,1761,0
20250220,175400,6211696611,1761,1761,1761,1761,0
20250220,175300,6211696611,1761,1761,1761,1761,0
20250220,175200,6211696611,1761,1761,1761,1761,101748
20250220,175100,6211696611,1761,1761,1761,1761,0
20250220,175000,6211696611,1761,1761,1761,1761,0
20250220,174900,6211696611,1761,1761,1761,1761,0
20250220,174800,6211696611,1761,1761,1761,1761,0
20250220,174700,6211696611,1761,1761,1761,1761,0
20250220,174600,6211696611,1761,1761,1761,1761,0
20250220,174500,6211696611,1761,1761,1761,1761,0
20250220,174400,6211696611,1761,1761,1761,1761,0
20250220,174300,6211696611,1761,1761,1761,1761,0
20250220,174200,6211696611,1761,1761,1761,1761,0
20250220,174100,6211696611,1761,1761,1761,1761,0
20250220,174000,6211696611,1761,1761,1761,1761,0
20250220,173900,6211696611,1761,1761,1761,1761,0
20250220,173800,6211696611,1761,1761,1761,1761,0
20250220,173700,6211696611,1761,1761,1761,1761,0
20250220,173600,6211696611,1761,1761,1761,1761,0
20250220,173500,6211696611,1761,1761,1761,1761,0
20250220,173400,6211696611,1761,1761,1761,1761,0
20250220,173300,6211696611,1761,1761,1761,1761,0
20250220,173200,6211696611,1761,1761,1761,1761,0
20250220,173100,6211696611,1761,1761,1761,1761,0
20250220,173000,6211696611,1761,1761,1761,1761,0
20250220,172900,6211696611,1761,1761,1761,1761,0
20250220,172800,6211696611,1761,1761,1761,1761,0
20250220,172700,6211696611,1761,1761,1761,1761,0
20250220,172600,6211696611,1761,1761,1761,1761,0
20250220,172500,6211696611,1761,1761,1761,1761,0
20250220,172400,6211696611,1761,1761,1761,1761,0
20250220,172300,6211696611,1761,1761,1761,1761,0
20250220,172200,6211696611,1761,1761,1761,1761,101748
20250220,172100,6211696611,1761,1761,1761,1761,0
20250220,172000,6211696611,1761,1761,1761,1761,0
20250220,171900,6211696611,1761,1761,1761,1761,0
20250220,171800,6211696611,1761,1761,1761,1761,0
20250220,171700,6211696611,1761,1761,1761,1761,0
20250220,171600,6211696611,1761,1761,1761,1761,0
20250220,171500,6211696611,1761,1761,1761,1761,0
20250220,171400,6211696611,1761,1761,1761,1761,0
20250220,171300,6211696611,1761,1761,1761,1761,0
20250220,171200,6211696611,1761,1761,1761,1761,0
20250220,171100,6211696611,1761,1761,1761,1761,0
20250220,171000,6211696611,1761,1761,1761,1761,0
20250220,170900,6211696611,1761,1761,1761,1761,0
20250220,170800,6211696611,1761,1761,1761,1761,0
20250220,170700,6211696611,1761,1761,1761,1761,0
20250220,170600,6211696611,1761,1761,1761,1761,0
20250220,170500,6211696611,1761,1761,1761,1761,0
20250220,170400,6211696611,1761,1761,1761,1761,0
20250220,170300,6211696611,1761,1761,1761,1761,0
20250220,170200,6211696611,1761,1761,1761,1761,0
20250220,170100,6211696611,1761,1761,1761,1761,0
20250220,170000,6211696611,1761,1761,1761,1761,0
20250220,165900,6211696611,1761,1761,1761,1761,0
20250220,165800,6211696611,1761,1761,1761,1761,0
20250220,165700,6211696611,1761,1761,1761,1761,0
20250220,165600,6211696611,1761,1761,1761,1761,0
20250220,165500,6211696611,1761,1761,1761,1761,0
20250220,165400,6211696611,1761,1761,1761,1761,0
20250220,165300,6211696611,1761,1761,1761,1761,0
20250220,165200,6211696611,1761,1761,1761,1761,101748
20250220,165100,6211696611,1761,1761,1761,1761,0
20250220,165000,6211696611,1761,1761,1761,1761,0
20250220,164900,6211696611,1761,1761,1761,1761,0
20250220,164800,6211696611,1761,1761,1761,1761,0
20250220,164700,6211696611,1761,1761,1761,1761,0
20250220,164600,6211696611,1761,1761,1761,1761,0
20250220,164500,6211696611,1761,1761,1761,1761,0
20250220,164400,6211696611,1761,1761,1761,1761,0
20250220,164300,6211696611,1761,1761,1761,1761,0
20250220,164200,6211696611,1761,1761,1761,1761,0
20250220,164100,6211696611,1761,1761,1761,1761,0
20250220,164000,6211696611,1761,1761,1761,1761,0
20250220,163900,6211696611,1761,1761,1761,1761,0
20250220,163800,6211696611,1761,1761,1761,1761,0
20250220,163700,6211696611,1761,1761,1761,1761,0
20250220,163600,6211696611,1761,1761,1761,1761,0
20250220,163500,6211696611,1761,1761,1761,1761,0
20250220,163400,6211696611,1761,1761,1761,1761,0
20250220,163300,6211696611,1761,1761,1761,1761,0
20250220,163200,6211696611,1761,1761,1761,1761,0
20250220,163100,6211696611,1761,1761,1761,1761,0
20250220,163000,6211696611,1761,1761,1761,1761,0
20250220,162900,6211696611,1761,1761,1761,1761,0
20250220,162800,6211696611,1761,1761,1761,1761,0
20250220,162700,6211696611,1761,1761,1761,1761,0
20250220,162600,6211696611,1761,1761,1761,1761,0
20250220,162500,6211696611,1761,1761,1761,1761,0
20250220,162400,6211696611,1761,1761,1761,1761,0
20250220,162300,6211696611,1761,1761,1761,1761,0
20250220,162200,6211696611,1761,1761,1761,1761,101748
20250220,162100,6211696611,1761,1761,1761,1761,0
20250220,162000,6211696611,1761,1761,1761,1761,0
20250220,161900,6211696611,1761,1761,1761,1761,0
20250220,161800,6211696611,1761,1761,1761,1761,0
20250220,161700,6211696611,1761,1761,1761,1761,0
20250220,161600,6211696611,1761,1761,1761,1761,0
20250220,161500,6211696611,1761,1761,1761,1761,0
20250220,161400,6211696611,1761,1761,1761,1761,0
20250220,161300,6211696611,1761,1761,1761,1761,0
20250220,161200,6211696611,1761,1761,1761,1761,0
20250220,161100,6211696611,1761,1761,1761,1761,0
20250220,161000,6211696611,1761,1761,1761,1761,0
20250220,160900,6211696611,1761,1761,1761,1761,0
20250220,160800,6211696611,1761,1761,1761,1761,0
20250220,160700,6211696611,1761,1761,1761,1761,0
20250220,160600,6211696611,1761,1761,1761,1761,0
20250220,160500,6211696611,1761,1761,1761,1761,0
20250220,160400,6211696611,1761,1761,1761,1761,0
20250220,160300,6211696611,1761,1761,1761,1761,0
20250220,160200,6211696611,1761,1761,1761,1761,0
20250220,160100,6211696611,1761,1761,1761,1761,0
20250220,160000,6211696611,1761,1761,1761,1761,0
20250220,155900,6211696611,1761,1761,1761,1761,0
20250220,155800,6211696611,1761,1761,1761,1761,0
20250220,155700,6211696611,1761,1761,1761,1761,0
20250220,155600,6211696611,1761,1761,1761,1761,0
20250220,155500,6211696611,1761,1761,1761,1761,0
20250220,155400,6211696611,1761,1761,1761,1761,0
20250220,155300,6211696611,1761,1761,1761,1761,0
20250220,155200,6211696611,1761,1761,1761,1761,101748
20250220,155100,6211696611,1761,1761,1761,1761,0
20250220,155000,6211696611,1761,1761,1761,1761,0
20250220,154900,6211696611,1761,1761,1761,1761,0
20250220,154800,6211696611,1761,1761,1761,1761,0
20250220,154700,6211696611,1761,1761,1761,1761,0
20250220,154600,6211696611,1761,1761,1761,1761,0
20250220,154500,6211696611,1761,1761,1761,1761,0
20250220,154400,6211696611,1761,1761,1761,1761,0
20250220,154300,6211696611,1761,1761,1761,1761,0
20250220,154200,6211696611,1761,1761,1761,1761,0
20250220,154100,6211696611,1761,1761,1761,1761,0
20250220,154000,6211696611,1761,1761,1761,1761,0
20250220,153900,6211696611,1761,1761,1761,1761,0
20250220,153800,6211696611,1761,1761,1761,1761,0
20250220,153700,6211696611,1761,1761,1761,1761,0
20250220,153600,6211696611,1761,1761,1761,1761,0
20250220,153500,6211696611,1761,1761,1761,1761,0
20250220,153400,6211696611,1761,1761,1761,1761,0
20250220,153300,6211696611,1761,1761,1761,1761,0
20250220,153200,6211696611,1761,1761,1761,1761,0
20250220,153100,6211696611,1761,1761,1761,1761,0
20250220,153000,6211696611,1761,1761,1761,1761,101748
20250220,152900,6032518383,1798,1798,1798,1798,0
20250220,152800,6032518383,1798,1798,1798,1798,0
20250220,152700,6032518383,1798,1798,1798,1798,0
20250220,152600,6032518383,1798,1798,1798,1798,0
20250220,152500,6032518383,1798,1798,1798,1798,0
20250220,152400,6032518383,1798,1798,1798,1798,0
20250220,152300,6032518383,1798,1798,1798,1798,0
20250220,152200,6032518383,1798,1798,1798,1798,0
20250220,152100,6032518383,1798,1798,1798,1798,0
20250220,152000,6032518383,1798,1798,1798,1798,0
20250220,151900,6032518383,1798,1802,1802,1797,15639
20250220,151800,6004374403,1800,1807,1807,1800,12964
20250220,151700,5980995109,1807,1806,1810,1806,1762
20250220,151600,5977812443,1806,1809,1818,1801,28596
20250220,151500,5926124196,1810,1818,1818,1809,41950
20250220,151400,5850021939,1818,1818,1818,1817,1998
20250220,151300,5846390345,1817,1818,1819,1817,7201
20250220,151200,5833303336,1818,1823,1823,1817,1142
20250220,151100,5831227902,1824,1823,1824,1817,79501
20250220,151000,5686513363,1823,1823,1823,1822,819
20250220,150900,5685020480,1822,1821,1823,1821,4471
20250220,150800,5676876927,1821,1822,1822,1821,15753
20250220,150700,5648181079,1822,1824,1824,1821,26379
20250220,150600,5600133318,1824,1823,1824,1822,9296
20250220,150500,5583189864,1823,1823,1825,1823,10029
20250220,150400,5564906877,1823,1823,1824,1822,3530
20250220,150300,5558472843,1824,1825,1825,1823,2350
20250220,150200,5554186286,1826,1823,1826,1823,1666
20250220,150100,5551147100,1823,1823,1824,1823,3658
20250220,150000,5544475678,1823,1824,1825,1823,3709
20250220,145900,5537711935,1824,1825,1825,1824,979
20250220,145800,5535926238,1825,1826,1827,1825,254
20250220,145700,5535462682,1825,1827,1827,1825,14
20250220,145600,5535437107,1827,1827,1827,1822,1548
20250220,145500,5532613278,1827,1824,1827,1823,435
20250220,145400,5531818996,1823,1827,1827,1822,5688
20250220,145300,5521450135,1827,1827,1828,1826,91
20250220,145200,5521283875,1827,1828,1828,1826,47
20250220,145100,5521197980,1828,1825,1828,1824,1482
20250220,145000,5518494232,1828,1827,1828,1826,49
20250220,144900,5518404674,1830,1828,1830,1824,777
20250220,144800,5516982959,1830,1830,1830,1828,195
20250220,144700,5516626127,1830,1830,1831,1824,472
20250220,144600,5515763262,1831,1821,1831,1821,23612
20250220,144500,5472595377,1822,1823,1823,1821,12905
20250220,144400,5449086108,1823,1824,1825,1823,8358
20250220,144300,5433845894,1824,1829,1829,1824,1059
20250220,144200,5431913024,1828,1824,1828,1824,1925
20250220,144100,5428401772,1824,1826,1826,1822,12859
20250220,144000,5404962409,1829,1829,1830,1825,5327
20250220,143900,5395239080,1830,1827,1830,1827,192
20250220,143800,5394887742,1830,1826,1830,1826,1120
20250220,143700,5392840220,1826,1827,1828,1826,5209
20250220,143600,5383324972,1828,1831,1832,1828,3044
20250220,143500,5377757600,1830,1826,1830,1826,33
20250220,143400,5377697270,1829,1824,1829,1824,7568
20250220,143300,5363879156,1824,1825,1825,1824,4703
20250220,143200,5355298987,1826,1824,1826,1824,6547
20250220,143100,5343356942,1825,1827,1827,1824,10754
20250220,143000,5323725826,1824,1828,1828,1824,9792
20250220,142900,5305858993,1827,1830,1830,1825,11703
20250220,142800,5284491871,1831,1828,1831,1828,168
20250220,142700,5284184505,1828,1832,1832,1826,5354
20250220,142600,5274401233,1828,1832,1832,1828,1099
20250220,142500,5272390742,1832,1829,1832,1827,7308
20250220,142400,5259029440,1829,1830,1831,1829,3847
20250220,142300,5251992446,1830,1833,1833,1829,512
20250220,142200,5251055654,1829,1834,1834,1828,25139
20250220,142100,5205055888,1832,1835,1835,1832,1510
20250220,142000,5202288398,1835,1838,1838,1833,62
20250220,141900,5202174489,1838,1848,1848,1832,7591
20250220,141800,5188261132,1848,1834,1849,1833,22839
20250220,141700,5146214432,1835,1833,1835,1832,426
20250220,141600,5145433855,1832,1835,1835,1831,2484
20250220,141500,5140884735,1831,1831,1831,1830,8118
20250220,141400,5126026051,1831,1835,1835,1830,7811
20250220,141300,5111727208,1835,1834,1835,1834,53
20250220,141200,5111629954,1835,1832,1835,1832,290
20250220,141100,5111098620,1832,1833,1833,1831,7496
20250220,141000,5097368750,1833,1834,1835,1833,925
20250220,140900,5095672715,1835,1836,1837,1835,1002
20250220,140800,5093832290,1837,1837,1838,1837,454
20250220,140700,5092998290,1833,1832,1837,1832,1909
20250220,140600,5089500949,1832,1834,1834,1832,1540
20250220,140500,5086679626,1837,1838,1838,1832,695
20250220,140400,5085402780,1838,1833,1839,1833,1607
20250220,140300,5082449351,1832,1832,1832,1830,11508
20250220,140200,5061383892,1833,1833,1834,1832,2405
20250220,140100,5056976738,1833,1838,1838,1833,4126
20250220,140000,5049409727,1837,1839,1839,1837,20
20250220,135900,5049372961,1844,1837,1845,1836,330
20250220,135800,5048765526,1845,1846,1846,1836,474
20250220,135700,5047893021,1846,1837,1846,1837,7320
20250220,135600,5034412954,1837,1835,1838,1835,2829
20250220,135500,5029217292,1835,1835,1835,1834,76
20250220,135400,5029077842,1836,1835,1836,1835,1267
20250220,135300,5026752880,1836,1835,1836,1834,4353
20250220,135200,5018768154,1836,1834,1836,1834,3617
20250220,135100,5012132199,1835,1834,1835,1833,4046
20250220,135000,5004710019,1834,1833,1835,1833,1310
20250220,134900,5002307715,1834,1834,1834,1834,1436
20250220,134800,4999674091,1834,1835,1835,1834,273
20250220,134700,4999173406,1835,1837,1837,1835,1202
20250220,134600,4996967638,1837,1835,1839,1833,1932
20250220,134500,4993424649,1833,1831,1834,1830,10422
20250220,134400,4974346267,1831,1835,1835,1831,4964
20250220,134300,4965253899,1833,1832,1833,1831,655
20250220,134200,4964053683,1832,1831,1832,1830,12027
20250220,134100,4942032416,1830,1831,1833,1830,9578
20250220,134000,4924501276,1831,1833,1835,1831,8698
20250220,133900,4908572866,1832,1831,1835,1831,5745
20250220,133800,4898053253,1831,1835,1835,1831,17923
20250220,133700,4865213231,1834,1840,1840,1834,7365
20250220,133600,4851679799,1840,1840,1840,1840,203
20250220,133500,4851306279,1843,1835,1843,1834,8368
20250220,133400,4835957880,1835,1839,1844,1834,30735
20250220,133300,4779530324,1838,1846,1846,1838,1497
20250220,133200,4776777692,1846,1847,1847,1846,196
20250220,133100,4776415713,1847,1843,1847,1838,7501
20250220,133000,4762578557,1844,1839,1844,1836,11046
20250220,132900,4742272941,1839,1841,1841,1838,1152
20250220,132800,4740154771,1840,1839,1841,1836,25568
20250220,132700,4693166127,1838,1839,1839,1838,4691
20250220,132600,4684541348,1839,1839,1839,1838,9755
20250220,132500,4666606627,1839,1841,1841,1838,5297
20250220,132400,4656865445,1842,1843,1844,1840,2532
20250220,132300,4652199477,1843,1842,1843,1840,4564
20250220,132200,4643792061,1841,1843,1843,1841,1863
20250220,132100,4640360420,1843,1840,1844,1840,29
20250220,132000,4640307045,1839,1840,1840,1838,1236
20250220,131900,4638035066,1845,1841,1845,1837,5616
20250220,131800,4627709501,1841,1838,1846,1838,2114
20250220,131700,4623821887,1837,1845,1845,1837,7178
20250220,131600,4610620318,1845,1842,1845,1838,9748
20250220,131500,4592690565,1839,1847,1848,1839,11914
20250220,131400,4570723550,1847,1843,1847,1836,34441
20250220,131300,4507359310,1848,1848,1850,1842,9760
20250220,131200,4489349188,1853,1845,1854,1844,3712
20250220,131100,4482500248,1855,1858,1858,1842,21904
20250220,131000,4442059161,1858,1853,1859,1849,23031
20250220,130900,4399344702,1857,1859,1859,1845,43549
20250220,130800,4318699881,1859,1863,1865,1859,39814
20250220,130700,4244585801,1863,1863,1866,1862,26839
20250220,130600,4194569413,1864,1867,1870,1858,40607
20250220,130500,4118949737,1867,1877,1878,1861,84244
20250220,130400,3961557109,1878,1902,1903,1876,141164
20250220,130300,3694488782,1902,1891,1911,1876,363391
20250220,130200,3004773517,1892,1899,1913,1871,403580
20250220,130100,2239474345,1897,1845,1899,1837,148220
20250220,130000,1961173947,1837,1835,1846,1834,8043
20250220,125900,1946396798,1835,1838,1838,1835,7450
20250220,125800,1932721015,1838,1838,1838,1838,24
20250220,125700,1932676903,1837,1837,1838,1837,2755
20250220,125600,1927615623,1838,1836,1838,1835,2628
20250220,125500,1922793114,1836,1835,1836,1835,556
20250220,125400,1921772815,1836,1835,1836,1834,491
20250220,125300,1920872027,1835,1833,1835,1832,1052
20250220,125200,1918944705,1833,1835,1835,1832,1605
20250220,125100,1916003327,1835,1836,1837,1835,4415
20250220,125000,1907896952,1836,1836,1836,1831,29052
20250220,124900,1854664116,1836,1834,1836,1834,270
20250220,124800,1854168735,1834,1835,1837,1832,4968
20250220,124700,1845062709,1837,1835,1837,1833,5027
20250220,124600,1835844157,1837,1835,1837,1835,82
20250220,124500,1835693666,1835,1835,1835,1833,2355
20250220,124400,1831376840,1833,1834,1835,1833,3812
20250220,124300,1824388266,1834,1833,1834,1832,8677
20250220,124200,1808484619,1833,1833,1833,1832,1941
20250220,124100,1804928607,1833,1832,1834,1832,3875
20250220,124000,1797826017,1833,1833,1833,1832,1759
20250220,123900,1794603490,1833,1835,1835,1832,4439
20250220,123800,1786467583,1836,1834,1837,1833,4152
20250220,123700,1778856216,1834,1835,1835,1833,5753
20250220,123600,1768310383,1834,1835,1835,1834,5435
20250220,123500,1758342385,1835,1836,1837,1835,5631
20250220,123400,1748006875,1836,1838,1839,1836,793
20250220,123300,1746550869,1837,1838,1839,1835,596
20250220,123200,1745457069,1835,1837,1840,1835,113
20250220,123100,1745249659,1838,1836,1840,1836,9
20250220,123000,1745233116,1835,1841,1841,1835,7446
20250220,122900,1731549736,1840,1840,1841,1840,5
20250220,122800,1731540534,1843,1841,1843,1840,3338
20250220,122700,1725392443,1841,1842,1842,1838,114
20250220,122600,1725182571,1841,1838,1841,1838,4
20250220,122500,1725175213,1842,1840,1842,1840,2500
20250220,122400,1720575085,1842,1837,1842,1836,4855
20250220,122300,1711653845,1837,1836,1837,1835,310
20250220,122200,1711084984,1835,1835,1835,1835,956
20250220,122100,1709330724,1836,1836,1836,1835,228
20250220,122000,1708912120,1836,1837,1837,1836,307
20250220,121900,1708348411,1837,1837,1837,1837,9
20250220,121800,1708331878,1834,1836,1837,1834,1350
20250220,121700,1705854795,1836,1833,1837,1833,1914
20250220,121600,1702343815,1833,1834,1834,1833,433
20250220,121500,1701549723,1833,1834,1834,1833,425
20250220,121400,1700770278,1834,1834,1834,1834,303
20250220,121300,1700214576,1836,1837,1837,1833,1100
20250220,121200,1698197849,1837,1835,1837,1835,13
20250220,121100,1698173980,1836,1835,1837,1833,4168
20250220,121000,1690529998,1837,1835,1838,1835,2942
20250220,120900,1685124139,1838,1838,1839,1834,982
20250220,120800,1683321836,1838,1841,1841,1835,105
20250220,120700,1683129144,1835,1840,1842,1835,89
20250220,120600,1682965690,1840,1836,1840,1835,1561
20250220,120500,1680101067,1836,1835,1836,1835,111
20250220,120400,1679897380,1835,1836,1837,1835,733
20250220,120300,1678552288,1836,1835,1837,1835,259
20250220,120200,1678076512,1833,1837,1838,1833,1539
20250220,120100,1675255264,1833,1834,1839,1833,689
20250220,120000,1673992188,1834,1835,1836,1834,6816
20250220,115900,1661488299,1836,1836,1837,1835,5320
20250220,115800,1651723677,1837,1837,1837,1837,286
20250220,115700,1651198295,1837,1835,1837,1834,11420
20250220,115600,1630248777,1835,1838,1838,1835,28758
20250220,115500,1577440606,1839,1840,1843,1839,853
20250220,115400,1575871624,1839,1841,1842,1839,945
20250220,115300,1574133743,1843,1839,1843,1839,22
20250220,115200,1574093275,1838,1839,1839,1838,1273
20250220,115100,1571753247,1839,1844,1844,1839,14286
20250220,115000,1545469806,1844,1843,1845,1841,762
20250220,114900,1544066698,1842,1841,1845,1841,162
20250220,114800,1543768382,1841,1845,1847,1841,3150
20250220,114700,1537964576,1843,1850,1850,1843,723
20250220,114600,1536630904,1850,1850,1851,1843,68
20250220,114500,1536505168,1851,1851,1851,1849,789
20250220,114400,1535045378,1851,1845,1851,1841,1930
20250220,114300,1531474951,1841,1844,1846,1841,1247
20250220,114200,1529176663,1843,1842,1846,1841,1193
20250220,114100,1526978471,1846,1840,1846,1840,1290
20250220,114000,1524604512,1842,1846,1846,1840,1903
20250220,113900,1521100851,1846,1846,1847,1845,233
20250220,113800,1520670505,1843,1848,1848,1843,185
20250220,113700,1520329296,1847,1843,1847,1843,1632
20250220,113600,1517319511,1843,1844,1844,1843,91
20250220,113500,1517151718,1844,1844,1844,1843,326
20250220,113400,1516550674,1844,1842,1844,1842,12
20250220,113300,1516528565,1842,1840,1844,1840,870
20250220,113200,1514926540,1840,1840,1840,1840,268
20250220,113100,1514433420,1839,1841,1841,1839,579
20250220,113000,1513368052,1841,1840,1841,1840,8
20250220,112900,1513353326,1839,1841,1841,1839,1935
20250220,112800,1509792909,1841,1840,1841,1840,1939
20250220,112700,1506224149,1841,1841,1841,1839,587
20250220,112600,1505144353,1839,1840,1841,1839,7897
20250220,112500,1490608344,1841,1841,1841,1840,2881
20250220,112400,1485304935,1841,1840,1841,1840,2321
20250220,112300,1481034229,1841,1841,1843,1840,1343
20250220,112200,1478562083,1841,1839,1841,1839,2127
20250220,112100,1474649709,1838,1842,1842,1838,5377
20250220,112000,1464761334,1842,1843,1844,1840,9826
20250220,111900,1446674558,1844,1844,1846,1844,819
20250220,111800,1445164309,1844,1847,1847,1844,10370
20250220,111700,1426018823,1847,1852,1853,1847,15406
20250220,111600,1397521417,1853,1853,1853,1853,1030
20250220,111500,1395612827,1853,1852,1853,1852,2735
20250220,111400,1390547596,1853,1856,1856,1853,1090
20250220,111300,1388527234,1856,1859,1859,1856,22
20250220,111200,1388486387,1855,1859,1859,1855,4162
20250220,111100,1380759585,1859,1860,1860,1859,9
20250220,111000,1380742846,1858,1860,1860,1858,1681
20250220,110900,1377616610,1861,1861,1861,1859,1123
20250220,110800,1375527826,1861,1858,1861,1857,489
20250220,110700,1374619347,1859,1861,1862,1857,8489
20250220,110600,1358834485,1862,1861,1863,1861,1959
20250220,110500,1355186385,1860,1860,1862,1860,803
20250220,110400,1353692799,1860,1863,1864,1860,6186
20250220,110300,1342180430,1862,1861,1864,1861,4306
20250220,110200,1334159615,1860,1861,1861,1859,658
20250220,110100,1332935762,1861,1861,1861,1859,4990
20250220,110000,1323652835,1861,1858,1861,1858,1872
20250220,105900,1320174081,1858,1859,1859,1858,4233
20250220,105800,1312309004,1860,1859,1861,1859,4014
20250220,105700,1304844930,1858,1861,1862,1858,2931
20250220,105600,1299396166,1862,1859,1863,1859,143
20250220,105500,1299130039,1860,1861,1861,1859,2351
20250220,105400,1294757017,1860,1865,1865,1860,2325
20250220,105300,1290424685,1861,1859,1865,1859,5289
20250220,105200,1280576341,1859,1857,1860,1857,3047
20250220,105100,1274910872,1857,1861,1861,1857,5643
20250220,105000,1264422532,1861,1863,1864,1861,13044
20250220,104900,1240124808,1864,1867,1868,1863,4976
20250220,104800,1230848060,1867,1866,1867,1866,9708
20250220,104700,1212728756,1866,1865,1866,1863,7219
20250220,104600,1199265471,1864,1860,1865,1860,5300
20250220,104500,1189389104,1860,1855,1860,1855,2414
20250220,104400,1184899769,1860,1855,1860,1853,5116
20250220,104300,1175391928,1855,1853,1855,1853,660
20250220,104200,1174167950,1855,1856,1856,1852,653
20250220,104100,1172956547,1852,1855,1855,1852,2904
20250220,104000,1167572214,1854,1855,1855,1854,149
20250220,103900,1167295918,1855,1853,1855,1852,1285
20250220,103800,1164915974,1852,1852,1855,1852,1495
20250220,103700,1162146376,1852,1852,1853,1852,575
20250220,103600,1161081456,1854,1851,1854,1851,547
20250220,103500,1160067321,1851,1851,1853,1850,10307
20250220,103400,1140976965,1851,1853,1853,1851,1558
20250220,103300,1138091681,1853,1852,1853,1851,1407
20250220,103200,1135486732,1852,1855,1855,1852,8365
20250220,103100,1119987909,1855,1853,1855,1853,418
20250220,103000,1119213235,1853,1856,1856,1853,708
20250220,102900,1117901260,1856,1856,1856,1853,2252
20250220,102800,1113726665,1856,1855,1856,1852,6186
20250220,102700,1102258573,1855,1855,1859,1854,47
20250220,102600,1102171254,1855,1850,1856,1850,265
20250220,102500,1101679689,1855,1856,1856,1849,406
20250220,102400,1100928948,1850,1860,1860,1850,10388
20250220,102300,1081659175,1860,1866,1867,1860,7321
20250220,102200,1068014380,1866,1863,1866,1863,3192
20250220,102100,1062063681,1863,1865,1868,1862,26302
20250220,102000,1013038709,1865,1855,1865,1855,10697
20250220,101900,993159536,1855,1856,1856,1855,2602
20250220,101800,988330753,1855,1853,1855,1852,4543
20250220,101700,979910477,1853,1853,1853,1852,1059
20250220,101600,977948151,1853,1852,1853,1852,2746
20250220,101500,972862049,1853,1853,1853,1853,10
20250220,101400,972843519,1852,1853,1853,1852,1031
20250220,101300,970933734,1853,1854,1854,1852,251
20250220,101200,970468635,1854,1853,1854,1852,610
20250220,101100,969338802,1852,1854,1854,1852,1733
20250220,101000,966128011,1854,1854,1854,1849,5202
20250220,100900,956491612,1855,1851,1856,1851,5903
20250220,100800,945552114,1848,1842,1848,1842,2701
20250220,100700,940567774,1843,1845,1845,1842,4893
20250220,100600,931544161,1847,1847,1848,1845,740
20250220,100500,930177410,1847,1851,1851,1847,948
20250220,100400,928424182,1847,1855,1855,1847,8303
20250220,100300,913060621,1855,1852,1856,1852,12346
20250220,100200,890166262,1852,1843,1852,1843,9282
20250220,100100,873007546,1843,1849,1849,1843,4266
20250220,100000,865130254,1844,1850,1850,1844,1743
20250220,095900,861914168,1850,1849,1850,1849,1768
20250220,095800,858643416,1841,1845,1849,1841,6293
20250220,095700,847018584,1846,1846,1846,1840,2718
20250220,095600,842014417,1840,1836,1846,1836,5114
20250220,095500,832606845,1836,1833,1836,1833,4514
20250220,095400,824330780,1832,1835,1835,1830,5936
20250220,095300,813461019,1832,1834,1836,1832,3894
20250220,095200,806325294,1833,1837,1837,1833,7054
20250220,095100,793394887,1832,1837,1838,1832,3600
20250220,095000,786791847,1837,1837,1837,1830,14528
20250220,094900,760159649,1837,1837,1838,1835,2956
20250220,094800,754733285,1838,1838,1839,1837,2289
20250220,094700,750526372,1839,1840,1840,1839,950
20250220,094600,748778903,1840,1845,1845,1839,940
20250220,094500,747047407,1845,1841,1845,1838,9322
20250220,094400,729905178,1846,1842,1846,1840,3368
20250220,094300,723702149,1842,1849,1849,1842,5884
20250220,094200,712847867,1848,1849,1849,1843,3211
20250220,094100,706910982,1849,1850,1850,1840,5940
20250220,094000,695967000,1850,1849,1853,1847,6602
20250220,093900,683756650,1848,1844,1849,1844,7140
20250220,093800,670575169,1847,1847,1847,1846,1465
20250220,093700,667869947,1846,1836,1846,1834,5554
20250220,093600,657639520,1833,1833,1833,1831,4687
20250220,093500,649051894,1833,1832,1833,1831,7315
20250220,093400,635656707,1832,1832,1837,1832,10347
20250220,093300,616700063,1837,1832,1837,1832,2660
20250220,093200,611826918,1832,1833,1833,1832,4061
20250220,093100,604385105,1832,1830,1838,1830,7794
20250220,093000,590108289,1832,1832,1832,1831,2015
20250220,092900,586418361,1832,1830,1832,1830,3757
20250220,092800,579540012,1831,1831,1832,1830,5796
20250220,092700,568930026,1831,1832,1833,1830,5289
20250220,092600,559245617,1831,1832,1832,1830,10139
20250220,092500,540681670,1832,1834,1834,1831,19054
20250220,092400,505777520,1833,1836,1837,1833,17228
20250220,092300,474161980,1836,1838,1839,1836,4699
20250220,092200,465529825,1837,1840,1840,1837,1384
20250220,092100,462986266,1840,1847,1847,1837,23948
20250220,092000,418910608,1848,1849,1849,1846,1497
20250220,091900,416144504,1849,1847,1849,1847,5560
20250220,091800,405867422,1848,1843,1848,1842,2643
20250220,091700,400984355,1843,1848,1849,1840,8480
20250220,091600,385366120,1849,1840,1849,1839,828
20250220,091500,383837046,1839,1840,1840,1838,8989
20250220,091400,367306050,1839,1839,1848,1837,8828
20250220,091300,351062895,1838,1842,1842,1836,20841
20250220,091200,312746279,1842,1840,1842,1840,619
20250220,091100,311606290,1840,1845,1846,1839,3777
20250220,091000,304654318,1848,1854,1854,1846,7630
20250220,090900,290530772,1854,1849,1854,1849,1771
20250220,090800,287248180,1849,1841,1849,1841,14383
20250220,090700,260753572,1841,1844,1844,1841,3022
20250220,090600,255185366,1844,1830,1844,1830,21160
20250220,090500,216392392,1830,1837,1838,1830,26355
20250220,090400,168092020,1838,1839,1843,1835,16222
20250220,090300,138289584,1839,1838,1845,1838,11100
20250220,090200,117868625,1837,1844,1844,1837,9458
20250220,090100,100480090,1839,1836,1845,1835,14188
20250220,090000,74411146,1836,1849,1849,1836,40350