stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190200,1347243688,1365,1365,1365,1365,6404
20250220,190100,1347243688,1365,1365,1365,1365,0
20250220,190000,1347243688,1365,1365,1365,1365,0
20250220,185900,1347243688,1365,1365,1365,1365,0
20250220,185800,1347243688,1365,1365,1365,1365,0
20250220,185700,1347243688,1365,1365,1365,1365,0
20250220,185600,1347243688,1365,1365,1365,1365,0
20250220,185500,1347243688,1365,1365,1365,1365,0
20250220,185400,1347243688,1365,1365,1365,1365,0
20250220,185300,1347243688,1365,1365,1365,1365,0
20250220,185200,1347243688,1365,1365,1365,1365,0
20250220,185100,1347243688,1365,1365,1365,1365,0
20250220,185000,1347243688,1365,1365,1365,1365,0
20250220,184900,1347243688,1365,1365,1365,1365,0
20250220,184800,1347243688,1365,1365,1365,1365,0
20250220,184700,1347243688,1365,1365,1365,1365,0
20250220,184600,1347243688,1365,1365,1365,1365,0
20250220,184500,1347243688,1365,1365,1365,1365,0
20250220,184400,1347243688,1365,1365,1365,1365,0
20250220,184300,1347243688,1365,1365,1365,1365,0
20250220,184200,1347243688,1365,1365,1365,1365,0
20250220,184100,1347243688,1365,1365,1365,1365,0
20250220,184000,1347243688,1365,1365,1365,1365,0
20250220,183900,1347243688,1365,1365,1365,1365,0
20250220,183800,1347243688,1365,1365,1365,1365,0
20250220,183700,1347243688,1365,1365,1365,1365,0
20250220,183600,1347243688,1365,1365,1365,1365,0
20250220,183500,1347243688,1365,1365,1365,1365,0
20250220,183400,1347243688,1365,1365,1365,1365,0
20250220,183300,1347243688,1365,1365,1365,1365,0
20250220,183200,1347243688,1365,1365,1365,1365,6404
20250220,183100,1347243688,1365,1365,1365,1365,0
20250220,183000,1347243688,1365,1365,1365,1365,0
20250220,182900,1347243688,1365,1365,1365,1365,0
20250220,182800,1347243688,1365,1365,1365,1365,0
20250220,182700,1347243688,1365,1365,1365,1365,0
20250220,182600,1347243688,1365,1365,1365,1365,0
20250220,182500,1347243688,1365,1365,1365,1365,0
20250220,182400,1347243688,1365,1365,1365,1365,0
20250220,182300,1347243688,1365,1365,1365,1365,0
20250220,182200,1347243688,1365,1365,1365,1365,0
20250220,182100,1347243688,1365,1365,1365,1365,0
20250220,182000,1347243688,1365,1365,1365,1365,0
20250220,181900,1347243688,1365,1365,1365,1365,0
20250220,181800,1347243688,1365,1365,1365,1365,0
20250220,181700,1347243688,1365,1365,1365,1365,0
20250220,181600,1347243688,1365,1365,1365,1365,0
20250220,181500,1347243688,1365,1365,1365,1365,0
20250220,181400,1347243688,1365,1365,1365,1365,0
20250220,181300,1347243688,1365,1365,1365,1365,0
20250220,181200,1347243688,1365,1365,1365,1365,0
20250220,181100,1347243688,1365,1365,1365,1365,0
20250220,181000,1347243688,1365,1365,1365,1365,0
20250220,180900,1347243688,1365,1365,1365,1365,0
20250220,180800,1347243688,1365,1365,1365,1365,0
20250220,180700,1347243688,1365,1365,1365,1365,0
20250220,180600,1347243688,1365,1365,1365,1365,0
20250220,180500,1347243688,1365,1365,1365,1365,0
20250220,180400,1347243688,1365,1365,1365,1365,0
20250220,180300,1347243688,1365,1365,1365,1365,0
20250220,180200,1347243688,1365,1365,1365,1365,6404
20250220,180100,1347243688,1365,1365,1365,1365,0
20250220,180000,1347243688,1365,1365,1365,1365,0
20250220,175900,1347243688,1365,1365,1365,1365,0
20250220,175800,1347243688,1365,1365,1365,1365,0
20250220,175700,1347243688,1365,1365,1365,1365,0
20250220,175600,1347243688,1365,1365,1365,1365,0
20250220,175500,1347243688,1365,1365,1365,1365,0
20250220,175400,1347243688,1365,1365,1365,1365,0
20250220,175300,1347243688,1365,1365,1365,1365,0
20250220,175200,1347243688,1365,1365,1365,1365,0
20250220,175100,1347243688,1365,1365,1365,1365,0
20250220,175000,1347243688,1365,1365,1365,1365,0
20250220,174900,1347243688,1365,1365,1365,1365,0
20250220,174800,1347243688,1365,1365,1365,1365,0
20250220,174700,1347243688,1365,1365,1365,1365,0
20250220,174600,1347243688,1365,1365,1365,1365,0
20250220,174500,1347243688,1365,1365,1365,1365,0
20250220,174400,1347243688,1365,1365,1365,1365,0
20250220,174300,1347243688,1365,1365,1365,1365,0
20250220,174200,1347243688,1365,1365,1365,1365,0
20250220,174100,1347243688,1365,1365,1365,1365,0
20250220,174000,1347243688,1365,1365,1365,1365,0
20250220,173900,1347243688,1365,1365,1365,1365,0
20250220,173800,1347243688,1365,1365,1365,1365,0
20250220,173700,1347243688,1365,1365,1365,1365,0
20250220,173600,1347243688,1365,1365,1365,1365,0
20250220,173500,1347243688,1365,1365,1365,1365,0
20250220,173400,1347243688,1365,1365,1365,1365,0
20250220,173300,1347243688,1365,1365,1365,1365,0
20250220,173200,1347243688,1365,1365,1365,1365,6404
20250220,173100,1347243688,1365,1365,1365,1365,0
20250220,173000,1347243688,1365,1365,1365,1365,0
20250220,172900,1347243688,1365,1365,1365,1365,0
20250220,172800,1347243688,1365,1365,1365,1365,0
20250220,172700,1347243688,1365,1365,1365,1365,0
20250220,172600,1347243688,1365,1365,1365,1365,0
20250220,172500,1347243688,1365,1365,1365,1365,0
20250220,172400,1347243688,1365,1365,1365,1365,0
20250220,172300,1347243688,1365,1365,1365,1365,0
20250220,172200,1347243688,1365,1365,1365,1365,0
20250220,172100,1347243688,1365,1365,1365,1365,0
20250220,172000,1347243688,1365,1365,1365,1365,0
20250220,171900,1347243688,1365,1365,1365,1365,0
20250220,171800,1347243688,1365,1365,1365,1365,0
20250220,171700,1347243688,1365,1365,1365,1365,0
20250220,171600,1347243688,1365,1365,1365,1365,0
20250220,171500,1347243688,1365,1365,1365,1365,0
20250220,171400,1347243688,1365,1365,1365,1365,0
20250220,171300,1347243688,1365,1365,1365,1365,0
20250220,171200,1347243688,1365,1365,1365,1365,0
20250220,171100,1347243688,1365,1365,1365,1365,0
20250220,171000,1347243688,1365,1365,1365,1365,0
20250220,170900,1347243688,1365,1365,1365,1365,0
20250220,170800,1347243688,1365,1365,1365,1365,0
20250220,170700,1347243688,1365,1365,1365,1365,0
20250220,170600,1347243688,1365,1365,1365,1365,0
20250220,170500,1347243688,1365,1365,1365,1365,0
20250220,170400,1347243688,1365,1365,1365,1365,0
20250220,170300,1347243688,1365,1365,1365,1365,0
20250220,170200,1347243688,1365,1365,1365,1365,6404
20250220,170100,1347243688,1365,1365,1365,1365,0
20250220,170000,1347243688,1365,1365,1365,1365,0
20250220,165900,1347243688,1365,1365,1365,1365,0
20250220,165800,1347243688,1365,1365,1365,1365,0
20250220,165700,1347243688,1365,1365,1365,1365,0
20250220,165600,1347243688,1365,1365,1365,1365,0
20250220,165500,1347243688,1365,1365,1365,1365,0
20250220,165400,1347243688,1365,1365,1365,1365,0
20250220,165300,1347243688,1365,1365,1365,1365,0
20250220,165200,1347243688,1365,1365,1365,1365,0
20250220,165100,1347243688,1365,1365,1365,1365,0
20250220,165000,1347243688,1365,1365,1365,1365,0
20250220,164900,1347243688,1365,1365,1365,1365,0
20250220,164800,1347243688,1365,1365,1365,1365,0
20250220,164700,1347243688,1365,1365,1365,1365,0
20250220,164600,1347243688,1365,1365,1365,1365,0
20250220,164500,1347243688,1365,1365,1365,1365,0
20250220,164400,1347243688,1365,1365,1365,1365,0
20250220,164300,1347243688,1365,1365,1365,1365,0
20250220,164200,1347243688,1365,1365,1365,1365,0
20250220,164100,1347243688,1365,1365,1365,1365,0
20250220,164000,1347243688,1365,1365,1365,1365,0
20250220,163900,1347243688,1365,1365,1365,1365,0
20250220,163800,1347243688,1365,1365,1365,1365,0
20250220,163700,1347243688,1365,1365,1365,1365,0
20250220,163600,1347243688,1365,1365,1365,1365,0
20250220,163500,1347243688,1365,1365,1365,1365,0
20250220,163400,1347243688,1365,1365,1365,1365,0
20250220,163300,1347243688,1365,1365,1365,1365,0
20250220,163200,1347243688,1365,1365,1365,1365,6404
20250220,163100,1347243688,1365,1365,1365,1365,0
20250220,163000,1347243688,1365,1365,1365,1365,0
20250220,162900,1347243688,1365,1365,1365,1365,0
20250220,162800,1347243688,1365,1365,1365,1365,0
20250220,162700,1347243688,1365,1365,1365,1365,0
20250220,162600,1347243688,1365,1365,1365,1365,0
20250220,162500,1347243688,1365,1365,1365,1365,0
20250220,162400,1347243688,1365,1365,1365,1365,0
20250220,162300,1347243688,1365,1365,1365,1365,0
20250220,162200,1347243688,1365,1365,1365,1365,0
20250220,162100,1347243688,1365,1365,1365,1365,0
20250220,162000,1347243688,1365,1365,1365,1365,0
20250220,161900,1347243688,1365,1365,1365,1365,0
20250220,161800,1347243688,1365,1365,1365,1365,0
20250220,161700,1347243688,1365,1365,1365,1365,0
20250220,161600,1347243688,1365,1365,1365,1365,0
20250220,161500,1347243688,1365,1365,1365,1365,0
20250220,161400,1347243688,1365,1365,1365,1365,0
20250220,161300,1347243688,1365,1365,1365,1365,0
20250220,161200,1347243688,1365,1365,1365,1365,0
20250220,161100,1347243688,1365,1365,1365,1365,0
20250220,161000,1347243688,1365,1365,1365,1365,0
20250220,160900,1347243688,1365,1365,1365,1365,0
20250220,160800,1347243688,1365,1365,1365,1365,0
20250220,160700,1347243688,1365,1365,1365,1365,0
20250220,160600,1347243688,1365,1365,1365,1365,0
20250220,160500,1347243688,1365,1365,1365,1365,0
20250220,160400,1347243688,1365,1365,1365,1365,0
20250220,160300,1347243688,1365,1365,1365,1365,0
20250220,160200,1347243688,1365,1365,1365,1365,6404
20250220,160100,1347243688,1365,1365,1365,1365,0
20250220,160000,1347243688,1365,1365,1365,1365,0
20250220,155900,1347243688,1365,1365,1365,1365,0
20250220,155800,1347243688,1365,1365,1365,1365,0
20250220,155700,1347243688,1365,1365,1365,1365,0
20250220,155600,1347243688,1365,1365,1365,1365,0
20250220,155500,1347243688,1365,1365,1365,1365,0
20250220,155400,1347243688,1365,1365,1365,1365,0
20250220,155300,1347243688,1365,1365,1365,1365,0
20250220,155200,1347243688,1365,1365,1365,1365,0
20250220,155100,1347243688,1365,1365,1365,1365,0
20250220,155000,1347243688,1365,1365,1365,1365,0
20250220,154900,1347243688,1365,1365,1365,1365,0
20250220,154800,1347243688,1365,1365,1365,1365,0
20250220,154700,1347243688,1365,1365,1365,1365,0
20250220,154600,1347243688,1365,1365,1365,1365,0
20250220,154500,1347243688,1365,1365,1365,1365,0
20250220,154400,1347243688,1365,1365,1365,1365,0
20250220,154300,1347243688,1365,1365,1365,1365,0
20250220,154200,1347243688,1365,1365,1365,1365,0
20250220,154100,1347243688,1365,1365,1365,1365,0
20250220,154000,1347243688,1365,1365,1365,1365,0
20250220,153900,1347243688,1365,1365,1365,1365,0
20250220,153800,1347243688,1365,1365,1365,1365,0
20250220,153700,1347243688,1365,1365,1365,1365,0
20250220,153600,1347243688,1365,1365,1365,1365,0
20250220,153500,1347243688,1365,1365,1365,1365,0
20250220,153400,1347243688,1365,1365,1365,1365,0
20250220,153300,1347243688,1365,1365,1365,1365,0
20250220,153200,1347243688,1365,1365,1365,1365,6404
20250220,153100,1347243688,1365,1365,1365,1365,0
20250220,153000,1347243688,1365,1365,1365,1365,6404
20250220,152900,1338502228,1365,1365,1365,1365,0
20250220,152800,1338502228,1365,1365,1365,1365,0
20250220,152700,1338502228,1365,1365,1365,1365,0
20250220,152600,1338502228,1365,1365,1365,1365,0
20250220,152500,1338502228,1365,1365,1365,1365,0
20250220,152400,1338502228,1365,1365,1365,1365,0
20250220,152300,1338502228,1365,1365,1365,1365,0
20250220,152200,1338502228,1365,1365,1365,1365,0
20250220,152100,1338502228,1365,1365,1365,1365,0
20250220,152000,1338502228,1365,1365,1365,1365,0
20250220,151900,1338502228,1365,1365,1365,1365,0
20250220,151800,1338502228,1365,1365,1365,1365,0
20250220,151700,1338502228,1365,1365,1365,1365,0
20250220,151600,1338502228,1365,1362,1365,1362,1010
20250220,151500,1337125877,1362,1362,1362,1362,1
20250220,151400,1337124515,1363,1363,1363,1363,1
20250220,151300,1337123152,1361,1359,1361,1358,1132
20250220,151200,1335583993,1358,1361,1361,1358,2336
20250220,151100,1332408170,1360,1359,1360,1359,7832
20250220,151000,1321760331,1361,1361,1361,1361,2
20250220,150900,1321757609,1358,1361,1361,1358,3948
20250220,150800,1316385618,1364,1361,1364,1361,305
20250220,150700,1315970510,1367,1367,1367,1367,0
20250220,150600,1315970510,1367,1361,1367,1361,940
20250220,150500,1314690779,1361,1361,1361,1361,40
20250220,150400,1314636339,1359,1359,1359,1359,452
20250220,150300,1314022071,1360,1360,1360,1360,2
20250220,150200,1314019351,1361,1361,1361,1361,21
20250220,150100,1313990770,1361,1357,1361,1357,1004
20250220,150000,1312628326,1357,1357,1357,1357,200
20250220,145900,1312356926,1357,1357,1357,1357,5
20250220,145800,1312350141,1361,1361,1361,1361,0
20250220,145700,1312350141,1361,1361,1361,1361,0
20250220,145600,1312350141,1361,1361,1361,1361,0
20250220,145500,1312350141,1361,1357,1361,1357,777
20250220,145400,1311295748,1357,1361,1361,1357,11
20250220,145300,1311280781,1361,1361,1361,1361,100
20250220,145200,1311144681,1361,1361,1361,1361,400
20250220,145100,1310600281,1361,1361,1361,1361,500
20250220,145000,1309919781,1361,1361,1361,1361,3
20250220,144900,1309915698,1361,1361,1361,1361,0
20250220,144800,1309915698,1361,1361,1361,1361,1
20250220,144700,1309914337,1357,1357,1357,1357,1
20250220,144600,1309912980,1355,1355,1355,1355,0
20250220,144500,1309912980,1355,1356,1363,1355,1507
20250220,144400,1307870804,1355,1355,1356,1355,1050
20250220,144300,1306447835,1355,1355,1355,1355,0
20250220,144200,1306447835,1355,1358,1358,1355,3449
20250220,144100,1301772433,1359,1359,1359,1359,0
20250220,144000,1301772433,1359,1359,1359,1359,278
20250220,143900,1301394631,1360,1360,1360,1360,150
20250220,143800,1301190631,1360,1360,1360,1360,0
20250220,143700,1301190631,1360,1360,1360,1360,0
20250220,143600,1301190631,1360,1359,1361,1359,2100
20250220,143500,1298335731,1367,1367,1367,1367,0
20250220,143400,1298335731,1367,1358,1367,1358,3050
20250220,143300,1294190877,1358,1358,1358,1358,626
20250220,143200,1293340769,1360,1360,1360,1360,3
20250220,143100,1293336689,1360,1360,1360,1360,0
20250220,143000,1293336689,1360,1360,1360,1360,0
20250220,142900,1293336689,1360,1360,1360,1360,1
20250220,142800,1293335329,1358,1358,1358,1358,120
20250220,142700,1293172369,1358,1358,1358,1358,74
20250220,142600,1293071877,1359,1361,1361,1359,841
20250220,142500,1291927994,1365,1365,1365,1365,1
20250220,142400,1291926629,1361,1363,1363,1361,525
20250220,142300,1291211547,1366,1366,1366,1364,105
20250220,142200,1291068317,1364,1368,1368,1364,166
20250220,142100,1290841493,1369,1365,1369,1365,71
20250220,142000,1290744374,1364,1364,1364,1364,500
20250220,141900,1290062374,1365,1365,1365,1365,100
20250220,141800,1289925874,1363,1363,1363,1363,23
20250220,141700,1289894525,1365,1365,1365,1365,3
20250220,141600,1289890430,1365,1365,1365,1365,1700
20250220,141500,1287569930,1365,1365,1365,1365,15
20250220,141400,1287549455,1365,1365,1365,1365,1273
20250220,141300,1285811810,1370,1370,1370,1370,1
20250220,141200,1285810440,1365,1365,1365,1365,151
20250220,141100,1285604325,1365,1363,1365,1363,4150
20250220,141000,1279943377,1355,1355,1355,1355,1088
20250220,140900,1278469137,1355,1355,1355,1355,0
20250220,140800,1278469137,1355,1355,1355,1355,699
20250220,140700,1277521992,1355,1356,1362,1355,1057
20250220,140600,1276088982,1356,1359,1359,1356,882
20250220,140500,1274890883,1360,1363,1363,1360,2348
20250220,140400,1271694645,1363,1365,1365,1363,314
20250220,140300,1271266572,1369,1364,1369,1364,2
20250220,140200,1271263839,1370,1370,1370,1370,0
20250220,140100,1271263839,1370,1370,1370,1370,0
20250220,140000,1271263839,1370,1370,1370,1370,102
20250220,135900,1271124099,1370,1364,1370,1364,502
20250220,135800,1270439359,1370,1370,1370,1370,0
20250220,135700,1270439359,1370,1370,1370,1370,1
20250220,135600,1270437989,1364,1370,1370,1364,1191
20250220,135500,1268812553,1370,1370,1370,1370,0
20250220,135400,1268812553,1370,1370,1370,1370,0
20250220,135300,1268812553,1370,1373,1373,1370,9
20250220,135200,1268800220,1370,1365,1370,1365,2728
20250220,135100,1265071500,1367,1369,1369,1367,3732
20250220,135000,1259964770,1370,1371,1371,1370,2751
20250220,134900,1256194921,1376,1376,1376,1376,0
20250220,134800,1256194921,1376,1376,1376,1376,0
20250220,134700,1256194921,1376,1376,1376,1376,1
20250220,134600,1256193545,1372,1372,1378,1372,1001
20250220,134500,1254820167,1375,1375,1379,1375,10465
20250220,134400,1240430788,1375,1375,1375,1375,1000
20250220,134300,1239055788,1379,1378,1379,1378,2
20250220,134200,1239053031,1375,1375,1375,1375,0
20250220,134100,1239053031,1375,1375,1375,1375,0
20250220,134000,1239053031,1375,1371,1375,1370,10431
20250220,133900,1224738526,1371,1371,1371,1371,0
20250220,133800,1224738526,1371,1371,1371,1371,313
20250220,133700,1224309403,1370,1370,1370,1370,988
20250220,133600,1222955843,1370,1370,1370,1370,3562
20250220,133500,1218075903,1374,1372,1374,1372,5824
20250220,133400,1210078967,1374,1374,1374,1374,0
20250220,133300,1210078967,1374,1374,1374,1374,50
20250220,133200,1210010267,1374,1374,1374,1374,0
20250220,133100,1210010267,1374,1374,1374,1374,797
20250220,133000,1208915189,1375,1375,1375,1375,0
20250220,132900,1208915189,1375,1375,1375,1375,0
20250220,132800,1208915189,1375,1372,1375,1372,374
20250220,132700,1208402031,1372,1368,1372,1368,3
20250220,132600,1208397923,1372,1372,1372,1372,0
20250220,132500,1208397923,1372,1372,1372,1372,13
20250220,132400,1208380087,1368,1369,1369,1368,734
20250220,132300,1207375676,1369,1370,1370,1369,7
20250220,132200,1207366088,1370,1373,1373,1370,2825
20250220,132100,1203491320,1379,1379,1379,1379,0
20250220,132000,1203491320,1379,1379,1379,1379,9
20250220,131900,1203478909,1379,1379,1379,1379,10
20250220,131800,1203465119,1379,1379,1379,1379,617
20250220,131700,1202614276,1379,1379,1379,1379,152
20250220,131600,1202404668,1380,1373,1380,1373,1012
20250220,131500,1201010386,1365,1365,1365,1365,0
20250220,131400,1201010386,1365,1365,1365,1365,0
20250220,131300,1201010386,1365,1365,1365,1365,300
20250220,131200,1200600886,1365,1365,1365,1364,2692
20250220,131100,1196926319,1365,1365,1365,1365,1410
20250220,131000,1195001669,1362,1362,1362,1362,151
20250220,130900,1194796007,1362,1362,1362,1362,103
20250220,130800,1194655721,1362,1362,1362,1362,59
20250220,130700,1194575363,1361,1361,1361,1361,100
20250220,130600,1194439263,1362,1361,1362,1361,81
20250220,130500,1194329018,1361,1362,1362,1361,3241
20250220,130400,1189917638,1362,1362,1362,1362,131
20250220,130300,1189739216,1365,1365,1365,1365,137
20250220,130200,1189552211,1359,1359,1359,1359,0
20250220,130100,1189552211,1359,1359,1359,1359,141
20250220,130000,1189360592,1358,1359,1359,1358,1371
20250220,125900,1187498624,1359,1360,1360,1359,23
20250220,125800,1187467356,1367,1365,1367,1360,1918
20250220,125700,1184856698,1367,1367,1367,1366,659
20250220,125600,1183955954,1370,1375,1375,1370,16986
20250220,125500,1160643411,1375,1380,1380,1375,283
20250220,125400,1160254165,1375,1380,1380,1375,982
20250220,125300,1158901415,1380,1380,1380,1380,0
20250220,125200,1158901415,1380,1375,1380,1375,51
20250220,125100,1158831285,1375,1375,1375,1375,1459
20250220,125000,1156825160,1380,1380,1380,1380,0
20250220,124900,1156825160,1380,1380,1380,1380,72
20250220,124800,1156725800,1374,1374,1374,1374,2124
20250220,124700,1153807424,1383,1383,1383,1383,3
20250220,124600,1153803275,1383,1383,1383,1383,119
20250220,124500,1153638698,1383,1384,1384,1374,3513
20250220,124400,1148811711,1384,1379,1384,1374,2067
20250220,124300,1145970261,1379,1383,1383,1379,2062
20250220,124200,1143119665,1383,1386,1386,1383,460
20250220,124100,1142483035,1386,1386,1386,1386,401
20250220,124000,1141927249,1387,1387,1387,1387,1
20250220,123900,1141925862,1387,1384,1387,1384,2858
20250220,123800,1137963316,1387,1387,1387,1387,0
20250220,123700,1137963316,1387,1387,1387,1387,60
20250220,123600,1137880096,1383,1386,1386,1383,201
20250220,123500,1137602110,1386,1386,1386,1386,722
20250220,123400,1136601418,1386,1386,1386,1386,5
20250220,123300,1136594488,1386,1385,1386,1385,2
20250220,123200,1136591717,1380,1386,1386,1380,4531
20250220,123100,1130327432,1386,1385,1386,1385,1300
20250220,123000,1128525852,1386,1386,1386,1386,0
20250220,122900,1128525852,1386,1386,1386,1386,0
20250220,122800,1128525852,1386,1381,1386,1381,6279
20250220,122700,1119854548,1381,1381,1381,1381,0
20250220,122600,1119854548,1381,1383,1383,1381,1856
20250220,122500,1117290748,1386,1386,1386,1386,1530
20250220,122400,1115170168,1381,1386,1386,1381,2
20250220,122300,1115167401,1381,1387,1387,1381,3777
20250220,122200,1109946026,1387,1384,1387,1384,2
20250220,122100,1109943255,1390,1388,1390,1388,528
20250220,122000,1109209513,1380,1377,1380,1377,3643
20250220,121900,1104189670,1378,1378,1378,1378,1
20250220,121800,1104188292,1371,1371,1371,1371,203
20250220,121700,1103909979,1371,1371,1371,1371,250
20250220,121600,1103567229,1370,1378,1378,1370,251
20250220,121500,1103222151,1378,1378,1378,1378,840
20250220,121400,1102064631,1378,1378,1378,1378,3100
20250220,121300,1097792831,1378,1375,1380,1370,3014
20250220,121200,1093648430,1375,1380,1380,1375,40
20250220,121100,1093593255,1388,1392,1392,1385,968
20250220,121000,1092247451,1395,1382,1397,1382,9913
20250220,120900,1078441497,1380,1378,1380,1376,7275
20250220,120800,1068424156,1377,1378,1378,1370,5855
20250220,120700,1060375898,1379,1369,1379,1369,5802
20250220,120600,1052402247,1369,1363,1369,1363,3825
20250220,120500,1047181585,1360,1363,1365,1360,3546
20250220,120400,1042346055,1364,1364,1364,1364,0
20250220,120300,1042346055,1364,1360,1364,1360,11
20250220,120200,1042331091,1364,1357,1364,1357,1002
20250220,120100,1040971363,1362,1360,1362,1360,3493
20250220,120000,1036216938,1360,1360,1360,1360,370
20250220,115900,1035713738,1361,1361,1361,1360,2891
20250220,115800,1031779156,1360,1356,1360,1356,3852
20250220,115700,1026540444,1361,1362,1362,1356,553
20250220,115600,1025789988,1362,1360,1362,1358,7322
20250220,115500,1015826836,1360,1359,1360,1359,4352
20250220,115400,1009909767,1359,1356,1359,1356,1076
20250220,115300,1008449579,1350,1348,1350,1348,7685
20250220,115200,998077565,1348,1345,1348,1345,3632
20250220,115100,993186956,1346,1345,1346,1345,976
20250220,115000,991874230,1345,1345,1345,1345,800
20250220,114900,990798230,1345,1345,1345,1345,940
20250220,114800,989533930,1345,1344,1345,1344,1116
20250220,114700,988034020,1344,1343,1344,1342,4191
20250220,114600,982404306,1345,1342,1345,1342,129
20250220,114500,982231023,1338,1338,1338,1338,0
20250220,114400,982231023,1338,1338,1338,1338,0
20250220,114300,982231023,1338,1339,1339,1338,4109
20250220,114200,976731586,1338,1338,1338,1338,0
20250220,114100,976731586,1338,1338,1338,1338,1
20250220,114000,976730248,1339,1341,1341,1339,1311
20250220,113900,974974177,1337,1337,1337,1337,1673
20250220,113800,972737376,1337,1337,1337,1337,200
20250220,113700,972469976,1336,1336,1336,1336,30
20250220,113600,972429896,1337,1337,1337,1337,200
20250220,113500,972162496,1337,1337,1337,1337,100
20250220,113400,972028796,1337,1336,1337,1336,201
20250220,113300,971760259,1333,1336,1337,1333,3861
20250220,113200,966608679,1336,1334,1336,1334,2042
20250220,113100,963884641,1333,1333,1333,1333,10
20250220,113000,963871311,1331,1332,1332,1331,158
20250220,112900,963661003,1333,1332,1333,1332,2068
20250220,112800,960906214,1332,1332,1332,1332,245
20250220,112700,960579874,1331,1331,1331,1330,509
20250220,112600,959902726,1331,1331,1331,1331,13
20250220,112500,959885423,1331,1332,1332,1331,110
20250220,112400,959739003,1330,1330,1330,1330,0
20250220,112300,959739003,1330,1333,1333,1330,3556
20250220,112200,955007663,1333,1333,1333,1333,0
20250220,112100,955007663,1333,1334,1334,1333,529
20250220,112000,954302296,1335,1335,1335,1335,0
20250220,111900,954302296,1335,1333,1335,1333,371
20250220,111800,953807245,1333,1333,1333,1333,10
20250220,111700,953793915,1333,1333,1333,1333,30
20250220,111600,953753925,1333,1335,1335,1333,641
20250220,111500,952898821,1336,1336,1336,1336,0
20250220,111400,952898821,1336,1336,1336,1336,400
20250220,111300,952364421,1336,1332,1336,1330,6964
20250220,111200,943100986,1337,1337,1337,1337,0
20250220,111100,943100986,1337,1337,1337,1337,600
20250220,111000,942298786,1331,1338,1338,1331,1201
20250220,110900,940698617,1339,1339,1339,1339,983
20250220,110800,939382380,1339,1339,1339,1339,60
20250220,110700,939302040,1340,1340,1340,1340,991
20250220,110600,937974100,1340,1340,1340,1340,3
20250220,110500,937970080,1333,1333,1333,1333,1
20250220,110400,937968747,1333,1333,1333,1333,100
20250220,110300,937835447,1331,1331,1331,1331,1443
20250220,110200,935914814,1331,1330,1331,1330,493
20250220,110100,935259074,1330,1330,1330,1330,500
20250220,110000,934594074,1330,1330,1330,1330,167
20250220,105900,934371964,1330,1330,1330,1330,3
20250220,105800,934367974,1330,1328,1330,1328,526
20250220,105700,933669396,1328,1328,1328,1328,336
20250220,105600,933223188,1328,1328,1328,1328,502
20250220,105500,932556532,1328,1328,1328,1328,0
20250220,105400,932556532,1328,1328,1328,1328,452
20250220,105300,931956276,1328,1328,1328,1328,400
20250220,105200,931425076,1330,1330,1330,1330,2271
20250220,105100,928404646,1330,1330,1330,1330,149
20250220,105000,928206476,1330,1330,1330,1330,206
20250220,104900,927932496,1330,1330,1330,1330,473
20250220,104800,927303406,1330,1331,1331,1330,159
20250220,104700,927091779,1331,1328,1331,1328,1501
20250220,104600,925096948,1328,1328,1328,1328,330
20250220,104500,924658708,1328,1329,1329,1328,1633
20250220,104400,922488580,1331,1331,1331,1331,3
20250220,104300,922484587,1331,1328,1331,1328,882
20250220,104200,921313288,1331,1331,1331,1331,10
20250220,104100,921299978,1331,1331,1331,1331,94
20250220,104000,921174864,1331,1331,1331,1331,300
20250220,103900,920775564,1331,1327,1331,1327,329
20250220,103800,920337781,1327,1327,1327,1327,99
20250220,103700,920206408,1324,1319,1324,1319,4699
20250220,103600,913994586,1319,1319,1319,1319,127
20250220,103500,913827073,1320,1320,1321,1320,4716
20250220,103400,907601932,1320,1320,1320,1320,310
20250220,103300,907192732,1319,1319,1319,1319,3792
20250220,103200,902191084,1320,1320,1320,1320,2515
20250220,103100,898871284,1320,1320,1320,1320,1002
20250220,103000,897548644,1320,1322,1322,1320,3914
20250220,102900,892377370,1323,1323,1323,1323,15
20250220,102800,892357525,1323,1323,1323,1323,2317
20250220,102700,889292134,1323,1324,1324,1323,2724
20250220,102600,885685582,1324,1324,1324,1324,1585
20250220,102500,883587042,1324,1325,1325,1324,1838
20250220,102400,881152526,1325,1325,1325,1325,0
20250220,102300,881152526,1325,1325,1325,1325,136
20250220,102200,880972326,1325,1325,1325,1325,0
20250220,102100,880972326,1325,1328,1328,1325,2000
20250220,102000,878321301,1328,1328,1328,1328,0
20250220,101900,878321301,1328,1328,1328,1328,444
20250220,101800,877731669,1328,1327,1328,1327,2399
20250220,101700,874548140,1327,1328,1328,1327,11969
20250220,101600,858665177,1328,1329,1329,1327,12210
20250220,101500,842461882,1330,1330,1330,1330,705
20250220,101400,841524232,1330,1330,1330,1330,357
20250220,101300,841049422,1330,1330,1330,1330,79
20250220,101200,840944352,1330,1328,1330,1328,7254
20250220,101100,831311030,1328,1331,1331,1328,13
20250220,101000,831293763,1328,1330,1336,1328,3905
20250220,100900,826099584,1336,1336,1336,1336,15
20250220,100800,826079544,1336,1336,1336,1330,788
20250220,100700,825031396,1330,1339,1339,1330,6273
20250220,100600,816686654,1339,1339,1339,1339,1
20250220,100500,816685315,1342,1328,1342,1327,2717
20250220,100400,813068513,1330,1328,1330,1328,1304
20250220,100300,811334801,1328,1330,1331,1328,321
20250220,100200,810908492,1330,1331,1331,1330,1218
20250220,100100,809287942,1344,1345,1345,1343,5289
20250220,100000,802175684,1345,1333,1346,1333,4951
20250220,095900,795551733,1332,1333,1333,1329,1781
20250220,095800,793181485,1333,1333,1333,1333,731
20250220,095700,792207062,1333,1329,1333,1329,2524
20250220,095600,788846030,1329,1325,1329,1325,305
20250220,095500,788441901,1322,1324,1324,1322,1474
20250220,095400,786491755,1324,1324,1324,1324,1
20250220,095300,786490431,1321,1324,1324,1321,916
20250220,095200,785278856,1324,1324,1324,1324,784
20250220,095100,784240840,1324,1324,1324,1324,1
20250220,095000,784239516,1314,1314,1314,1311,36964
20250220,094900,735671506,1314,1321,1324,1314,15097
20250220,094800,715772893,1320,1320,1321,1320,1244
20250220,094700,714130769,1321,1322,1322,1317,14678
20250220,094600,694770957,1324,1324,1324,1324,1796
20250220,094500,692393053,1324,1324,1324,1324,236
20250220,094400,692080589,1318,1314,1327,1314,12721
20250220,094300,675325348,1315,1328,1328,1315,20488
20250220,094200,648215739,1328,1331,1331,1328,11788
20250220,094100,632546559,1336,1334,1336,1331,6455
20250220,094000,623946983,1333,1333,1333,1333,1030
20250220,093900,622573993,1329,1329,1329,1328,1549
20250220,093800,620515900,1329,1328,1329,1328,9342
20250220,093700,608102404,1326,1327,1328,1326,2569
20250220,093600,604694831,1326,1329,1329,1326,6118
20250220,093500,596569804,1329,1342,1345,1329,27966
20250220,093400,559194336,1345,1347,1347,1342,833
20250220,093300,558076394,1348,1349,1349,1348,6
20250220,093200,558068305,1340,1342,1351,1340,6956
20250220,093100,548733752,1344,1345,1356,1343,3159
20250220,093000,544484560,1343,1351,1351,1343,5094
20250220,092900,537621118,1357,1357,1357,1357,0
20250220,092800,537621118,1357,1349,1357,1349,1210
20250220,092700,535988812,1348,1348,1349,1346,5396
20250220,092600,528714994,1346,1357,1359,1345,10426
20250220,092500,514625729,1356,1364,1364,1356,28672
20250220,092400,475700622,1364,1365,1365,1364,5403
20250220,092300,468329894,1364,1368,1368,1364,4570
20250220,092200,462091363,1368,1363,1368,1363,3490
20250220,092100,457328700,1363,1365,1365,1363,9569
20250220,092000,444285310,1365,1365,1365,1365,211
20250220,091900,443997295,1363,1365,1370,1363,4891
20250220,091800,437315787,1366,1371,1371,1366,5387
20250220,091700,429948611,1371,1383,1383,1371,32752
20250220,091600,384880946,1383,1385,1385,1383,4236
20250220,091500,379020100,1389,1389,1390,1388,2118
20250220,091400,376077730,1383,1382,1383,1382,535
20250220,091300,375337860,1380,1379,1385,1379,1759
20250220,091200,372908132,1379,1375,1383,1375,10575
20250220,091100,358352649,1375,1387,1393,1375,21445
20250220,091000,328677791,1379,1375,1393,1375,1971
20250220,090900,325951374,1375,1402,1402,1375,8438
20250220,090800,314284530,1400,1403,1413,1400,10882
20250220,090700,298998383,1401,1415,1418,1363,31289
20250220,090600,255488627,1419,1439,1441,1417,45728
20250220,090500,190144138,1439,1428,1444,1424,37794
20250220,090400,135983427,1423,1409,1428,1404,38613
20250220,090300,81185350,1409,1397,1420,1391,23399
20250220,090200,48371172,1398,1383,1398,1383,5894
20250220,090100,40179190,1382,1371,1382,1370,7065
20250220,090000,30439596,1371,1370,1380,1363,22162