stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190500,1728071651,1814,1814,1814,1814,10734
20250210,190400,1728071651,1814,1814,1814,1814,0
20250210,190300,1728071651,1814,1814,1814,1814,0
20250210,190200,1728071651,1814,1814,1814,1814,0
20250210,190100,1728071651,1814,1814,1814,1814,0
20250210,190000,1728071651,1814,1814,1814,1814,0
20250210,185900,1728071651,1814,1814,1814,1814,0
20250210,185800,1728071651,1814,1814,1814,1814,0
20250210,185700,1728071651,1814,1814,1814,1814,0
20250210,185600,1728071651,1814,1814,1814,1814,0
20250210,185500,1728071651,1814,1814,1814,1814,0
20250210,185400,1728071651,1814,1814,1814,1814,0
20250210,185300,1728071651,1814,1814,1814,1814,0
20250210,185200,1728071651,1814,1814,1814,1814,0
20250210,185100,1728071651,1814,1814,1814,1814,0
20250210,185000,1728071651,1814,1814,1814,1814,0
20250210,184900,1728071651,1814,1814,1814,1814,0
20250210,184800,1728071651,1814,1814,1814,1814,0
20250210,184700,1728071651,1814,1814,1814,1814,0
20250210,184600,1728071651,1814,1814,1814,1814,0
20250210,184500,1728071651,1814,1814,1814,1814,0
20250210,184400,1728071651,1814,1814,1814,1814,0
20250210,184300,1728071651,1814,1814,1814,1814,0
20250210,184200,1728071651,1814,1814,1814,1814,0
20250210,184100,1728071651,1814,1814,1814,1814,0
20250210,184000,1728071651,1814,1814,1814,1814,0
20250210,183900,1728071651,1814,1814,1814,1814,0
20250210,183800,1728071651,1814,1814,1814,1814,0
20250210,183700,1728071651,1814,1814,1814,1814,0
20250210,183600,1728071651,1814,1814,1814,1814,0
20250210,183500,1728071651,1814,1814,1814,1814,10734
20250210,183400,1728071651,1814,1814,1814,1814,0
20250210,183300,1728071651,1814,1814,1814,1814,0
20250210,183200,1728071651,1814,1814,1814,1814,0
20250210,183100,1728071651,1814,1814,1814,1814,0
20250210,183000,1728071651,1814,1814,1814,1814,0
20250210,182900,1728071651,1814,1814,1814,1814,0
20250210,182800,1728071651,1814,1814,1814,1814,0
20250210,182700,1728071651,1814,1814,1814,1814,0
20250210,182600,1728071651,1814,1814,1814,1814,0
20250210,182500,1728071651,1814,1814,1814,1814,0
20250210,182400,1728071651,1814,1814,1814,1814,0
20250210,182300,1728071651,1814,1814,1814,1814,0
20250210,182200,1728071651,1814,1814,1814,1814,0
20250210,182100,1728071651,1814,1814,1814,1814,0
20250210,182000,1728071651,1814,1814,1814,1814,0
20250210,181900,1728071651,1814,1814,1814,1814,0
20250210,181800,1728071651,1814,1814,1814,1814,0
20250210,181700,1728071651,1814,1814,1814,1814,0
20250210,181600,1728071651,1814,1814,1814,1814,0
20250210,181500,1728071651,1814,1814,1814,1814,0
20250210,181400,1728071651,1814,1814,1814,1814,0
20250210,181300,1728071651,1814,1814,1814,1814,0
20250210,181200,1728071651,1814,1814,1814,1814,0
20250210,181100,1728071651,1814,1814,1814,1814,0
20250210,181000,1728071651,1814,1814,1814,1814,0
20250210,180900,1728071651,1814,1814,1814,1814,0
20250210,180800,1728071651,1814,1814,1814,1814,0
20250210,180700,1728071651,1814,1814,1814,1814,0
20250210,180600,1728071651,1814,1814,1814,1814,0
20250210,180500,1728071651,1814,1814,1814,1814,10734
20250210,180400,1728071651,1814,1814,1814,1814,0
20250210,180300,1728071651,1814,1814,1814,1814,0
20250210,180200,1728071651,1814,1814,1814,1814,0
20250210,180100,1728071651,1814,1814,1814,1814,0
20250210,180000,1728071651,1814,1814,1814,1814,0
20250210,175900,1728071651,1814,1814,1814,1814,0
20250210,175800,1728071651,1814,1814,1814,1814,0
20250210,175700,1728071651,1814,1814,1814,1814,0
20250210,175600,1728071651,1814,1814,1814,1814,0
20250210,175500,1728071651,1814,1814,1814,1814,0
20250210,175400,1728071651,1814,1814,1814,1814,0
20250210,175300,1728071651,1814,1814,1814,1814,0
20250210,175200,1728071651,1814,1814,1814,1814,0
20250210,175100,1728071651,1814,1814,1814,1814,0
20250210,175000,1728071651,1814,1814,1814,1814,0
20250210,174900,1728071651,1814,1814,1814,1814,0
20250210,174800,1728071651,1814,1814,1814,1814,0
20250210,174700,1728071651,1814,1814,1814,1814,0
20250210,174600,1728071651,1814,1814,1814,1814,0
20250210,174500,1728071651,1814,1814,1814,1814,0
20250210,174400,1728071651,1814,1814,1814,1814,0
20250210,174300,1728071651,1814,1814,1814,1814,0
20250210,174200,1728071651,1814,1814,1814,1814,0
20250210,174100,1728071651,1814,1814,1814,1814,0
20250210,174000,1728071651,1814,1814,1814,1814,0
20250210,173900,1728071651,1814,1814,1814,1814,0
20250210,173800,1728071651,1814,1814,1814,1814,0
20250210,173700,1728071651,1814,1814,1814,1814,0
20250210,173600,1728071651,1814,1814,1814,1814,0
20250210,173500,1728071651,1814,1814,1814,1814,10734
20250210,173400,1728071651,1814,1814,1814,1814,0
20250210,173300,1728071651,1814,1814,1814,1814,0
20250210,173200,1728071651,1814,1814,1814,1814,0
20250210,173100,1728071651,1814,1814,1814,1814,0
20250210,173000,1728071651,1814,1814,1814,1814,0
20250210,172900,1728071651,1814,1814,1814,1814,0
20250210,172800,1728071651,1814,1814,1814,1814,0
20250210,172700,1728071651,1814,1814,1814,1814,0
20250210,172600,1728071651,1814,1814,1814,1814,0
20250210,172500,1728071651,1814,1814,1814,1814,0
20250210,172400,1728071651,1814,1814,1814,1814,0
20250210,172300,1728071651,1814,1814,1814,1814,0
20250210,172200,1728071651,1814,1814,1814,1814,0
20250210,172100,1728071651,1814,1814,1814,1814,0
20250210,172000,1728071651,1814,1814,1814,1814,0
20250210,171900,1728071651,1814,1814,1814,1814,0
20250210,171800,1728071651,1814,1814,1814,1814,0
20250210,171700,1728071651,1814,1814,1814,1814,0
20250210,171600,1728071651,1814,1814,1814,1814,0
20250210,171500,1728071651,1814,1814,1814,1814,0
20250210,171400,1728071651,1814,1814,1814,1814,0
20250210,171300,1728071651,1814,1814,1814,1814,0
20250210,171200,1728071651,1814,1814,1814,1814,0
20250210,171100,1728071651,1814,1814,1814,1814,0
20250210,171000,1728071651,1814,1814,1814,1814,0
20250210,170900,1728071651,1814,1814,1814,1814,0
20250210,170800,1728071651,1814,1814,1814,1814,0
20250210,170700,1728071651,1814,1814,1814,1814,0
20250210,170600,1728071651,1814,1814,1814,1814,0
20250210,170500,1728071651,1814,1814,1814,1814,10734
20250210,170400,1728071651,1814,1814,1814,1814,0
20250210,170300,1728071651,1814,1814,1814,1814,0
20250210,170200,1728071651,1814,1814,1814,1814,0
20250210,170100,1728071651,1814,1814,1814,1814,0
20250210,170000,1728071651,1814,1814,1814,1814,0
20250210,165900,1728071651,1814,1814,1814,1814,0
20250210,165800,1728071651,1814,1814,1814,1814,0
20250210,165700,1728071651,1814,1814,1814,1814,0
20250210,165600,1728071651,1814,1814,1814,1814,0
20250210,165500,1728071651,1814,1814,1814,1814,0
20250210,165400,1728071651,1814,1814,1814,1814,0
20250210,165300,1728071651,1814,1814,1814,1814,0
20250210,165200,1728071651,1814,1814,1814,1814,0
20250210,165100,1728071651,1814,1814,1814,1814,0
20250210,165000,1728071651,1814,1814,1814,1814,0
20250210,164900,1728071651,1814,1814,1814,1814,0
20250210,164800,1728071651,1814,1814,1814,1814,0
20250210,164700,1728071651,1814,1814,1814,1814,0
20250210,164600,1728071651,1814,1814,1814,1814,0
20250210,164500,1728071651,1814,1814,1814,1814,0
20250210,164400,1728071651,1814,1814,1814,1814,0
20250210,164300,1728071651,1814,1814,1814,1814,0
20250210,164200,1728071651,1814,1814,1814,1814,0
20250210,164100,1728071651,1814,1814,1814,1814,0
20250210,164000,1728071651,1814,1814,1814,1814,0
20250210,163900,1728071651,1814,1814,1814,1814,0
20250210,163800,1728071651,1814,1814,1814,1814,0
20250210,163700,1728071651,1814,1814,1814,1814,0
20250210,163600,1728071651,1814,1814,1814,1814,0
20250210,163500,1728071651,1814,1814,1814,1814,10734
20250210,163400,1728071651,1814,1814,1814,1814,0
20250210,163300,1728071651,1814,1814,1814,1814,0
20250210,163200,1728071651,1814,1814,1814,1814,0
20250210,163100,1728071651,1814,1814,1814,1814,0
20250210,163000,1728071651,1814,1814,1814,1814,0
20250210,162900,1728071651,1814,1814,1814,1814,0
20250210,162800,1728071651,1814,1814,1814,1814,0
20250210,162700,1728071651,1814,1814,1814,1814,0
20250210,162600,1728071651,1814,1814,1814,1814,0
20250210,162500,1728071651,1814,1814,1814,1814,0
20250210,162400,1728071651,1814,1814,1814,1814,0
20250210,162300,1728071651,1814,1814,1814,1814,0
20250210,162200,1728071651,1814,1814,1814,1814,0
20250210,162100,1728071651,1814,1814,1814,1814,0
20250210,162000,1728071651,1814,1814,1814,1814,0
20250210,161900,1728071651,1814,1814,1814,1814,0
20250210,161800,1728071651,1814,1814,1814,1814,0
20250210,161700,1728071651,1814,1814,1814,1814,0
20250210,161600,1728071651,1814,1814,1814,1814,0
20250210,161500,1728071651,1814,1814,1814,1814,0
20250210,161400,1728071651,1814,1814,1814,1814,0
20250210,161300,1728071651,1814,1814,1814,1814,0
20250210,161200,1728071651,1814,1814,1814,1814,0
20250210,161100,1728071651,1814,1814,1814,1814,0
20250210,161000,1728071651,1814,1814,1814,1814,0
20250210,160900,1728071651,1814,1814,1814,1814,0
20250210,160800,1728071651,1814,1814,1814,1814,0
20250210,160700,1728071651,1814,1814,1814,1814,0
20250210,160600,1728071651,1814,1814,1814,1814,0
20250210,160500,1728071651,1814,1814,1814,1814,10734
20250210,160400,1728071651,1814,1814,1814,1814,0
20250210,160300,1728071651,1814,1814,1814,1814,0
20250210,160200,1728071651,1814,1814,1814,1814,0
20250210,160100,1728071651,1814,1814,1814,1814,0
20250210,160000,1728071651,1814,1814,1814,1814,0
20250210,155900,1728071651,1814,1814,1814,1814,0
20250210,155800,1728071651,1814,1814,1814,1814,0
20250210,155700,1728071651,1814,1814,1814,1814,0
20250210,155600,1728071651,1814,1814,1814,1814,0
20250210,155500,1728071651,1814,1814,1814,1814,0
20250210,155400,1728071651,1814,1814,1814,1814,0
20250210,155300,1728071651,1814,1814,1814,1814,0
20250210,155200,1728071651,1814,1814,1814,1814,0
20250210,155100,1728071651,1814,1814,1814,1814,0
20250210,155000,1728071651,1814,1814,1814,1814,0
20250210,154900,1728071651,1814,1814,1814,1814,0
20250210,154800,1728071651,1814,1814,1814,1814,0
20250210,154700,1728071651,1814,1814,1814,1814,0
20250210,154600,1728071651,1814,1814,1814,1814,0
20250210,154500,1728071651,1814,1814,1814,1814,0
20250210,154400,1728071651,1814,1814,1814,1814,0
20250210,154300,1728071651,1814,1814,1814,1814,0
20250210,154200,1728071651,1814,1814,1814,1814,0
20250210,154100,1728071651,1814,1814,1814,1814,0
20250210,154000,1728071651,1814,1814,1814,1814,0
20250210,153900,1728071651,1814,1814,1814,1814,0
20250210,153800,1728071651,1814,1814,1814,1814,0
20250210,153700,1728071651,1814,1814,1814,1814,0
20250210,153600,1728071651,1814,1814,1814,1814,0
20250210,153500,1728071651,1814,1814,1814,1814,10734
20250210,153400,1728071651,1814,1814,1814,1814,0
20250210,153300,1728071651,1814,1814,1814,1814,0
20250210,153200,1728071651,1814,1814,1814,1814,0
20250210,153100,1728071651,1814,1814,1814,1814,0
20250210,153000,1728071651,1814,1814,1814,1814,10734
20250210,152900,1708600175,1820,1820,1820,1820,0
20250210,152800,1708600175,1820,1820,1820,1820,0
20250210,152700,1708600175,1820,1820,1820,1820,0
20250210,152600,1708600175,1820,1820,1820,1820,0
20250210,152500,1708600175,1820,1820,1820,1820,0
20250210,152400,1708600175,1820,1820,1820,1820,0
20250210,152300,1708600175,1820,1820,1820,1820,0
20250210,152200,1708600175,1820,1820,1820,1820,0
20250210,152100,1708600175,1820,1820,1820,1820,0
20250210,152000,1708600175,1820,1820,1820,1820,0
20250210,151900,1708600175,1820,1820,1821,1820,6765
20250210,151800,1696283342,1821,1822,1822,1821,123
20250210,151700,1696059351,1822,1820,1822,1820,2855
20250210,151600,1690863243,1822,1822,1822,1822,234
20250210,151500,1690436895,1822,1824,1824,1822,1368
20250210,151400,1687942883,1823,1822,1823,1822,282
20250210,151300,1687428821,1822,1821,1822,1821,41
20250210,151200,1687354154,1824,1824,1824,1824,289
20250210,151100,1686827018,1824,1822,1824,1820,35
20250210,151000,1686763226,1823,1823,1823,1823,16
20250210,150900,1686734058,1824,1824,1824,1824,30
20250210,150800,1686679338,1824,1822,1824,1822,2986
20250210,150700,1681238612,1820,1820,1820,1820,200
20250210,150600,1680874612,1822,1821,1822,1821,141
20250210,150500,1680617850,1815,1820,1822,1815,5185
20250210,150400,1671198695,1820,1819,1820,1816,1515
20250210,150300,1668446572,1821,1821,1821,1821,0
20250210,150200,1668446572,1821,1821,1821,1821,0
20250210,150100,1668446572,1821,1821,1821,1821,70
20250210,150000,1668319102,1821,1819,1821,1819,17
20250210,145900,1668288177,1822,1822,1822,1822,0
20250210,145800,1668288177,1822,1818,1822,1816,1389
20250210,145700,1665764213,1822,1822,1822,1822,0
20250210,145600,1665764213,1822,1820,1822,1818,2051
20250210,145500,1662031810,1822,1821,1822,1820,22
20250210,145400,1661991767,1823,1820,1823,1820,5839
20250210,145300,1651364784,1820,1820,1820,1820,22852
20250210,145200,1609774144,1823,1823,1823,1823,0
20250210,145100,1609774144,1823,1823,1823,1823,3
20250210,145000,1609768675,1823,1820,1823,1820,2974
20250210,144900,1604354687,1821,1821,1822,1817,2975
20250210,144800,1598946458,1822,1821,1822,1821,202
20250210,144700,1598578614,1822,1823,1823,1822,580
20250210,144600,1597521848,1822,1817,1822,1817,4144
20250210,144500,1589981243,1817,1814,1817,1814,90
20250210,144400,1589817977,1815,1815,1817,1815,3102
20250210,144300,1584187843,1817,1817,1817,1815,1109
20250210,144200,1582172794,1818,1818,1818,1818,129
20250210,144100,1581938272,1818,1817,1818,1817,1210
20250210,144000,1579739694,1818,1819,1819,1818,147
20250210,143900,1579472446,1818,1818,1818,1818,2000
20250210,143800,1575836446,1819,1819,1819,1819,0
20250210,143700,1575836446,1819,1819,1819,1819,0
20250210,143600,1575836446,1819,1817,1819,1815,1964
20250210,143500,1572271326,1817,1819,1819,1817,550
20250210,143400,1571271866,1820,1820,1820,1817,854
20250210,143300,1569720125,1820,1820,1820,1820,1
20250210,143200,1569718305,1821,1821,1821,1821,21
20250210,143100,1569680064,1821,1821,1821,1821,55
20250210,143000,1569579909,1821,1821,1821,1821,14
20250210,142900,1569554415,1821,1821,1821,1821,14
20250210,142800,1569528921,1821,1820,1821,1817,23
20250210,142700,1569487063,1820,1820,1820,1816,13019
20250210,142600,1545843981,1820,1817,1820,1817,1765
20250210,142500,1542632464,1816,1816,1816,1816,25
20250210,142400,1542587064,1815,1815,1815,1815,71
20250210,142300,1542458199,1815,1816,1816,1815,513
20250210,142200,1541527029,1816,1816,1816,1816,0
20250210,142100,1541527029,1816,1820,1820,1816,10
20250210,142000,1541508845,1820,1820,1820,1820,21
20250210,141900,1541470625,1820,1820,1820,1820,12
20250210,141800,1541448785,1820,1820,1820,1820,57
20250210,141700,1541345045,1820,1820,1820,1820,16
20250210,141600,1541315925,1820,1820,1820,1820,216
20250210,141500,1540922805,1820,1820,1820,1820,626
20250210,141400,1539783485,1820,1820,1820,1814,2525
20250210,141300,1535200218,1820,1820,1820,1820,523
20250210,141200,1534248358,1816,1816,1816,1816,46
20250210,141100,1534164822,1816,1816,1816,1816,0
20250210,141000,1534164822,1816,1816,1816,1816,2900
20250210,140900,1528898422,1816,1816,1816,1816,0
20250210,140800,1528898422,1816,1816,1816,1816,1000
20250210,140700,1527082422,1816,1817,1817,1816,7051
20250210,140600,1514277031,1817,1817,1817,1817,0
20250210,140500,1514277031,1817,1821,1821,1817,2257
20250210,140400,1510174108,1821,1821,1821,1821,12
20250210,140300,1510152256,1821,1821,1821,1820,1610
20250210,140200,1507220946,1821,1821,1821,1821,167
20250210,140100,1506916839,1821,1821,1821,1821,7
20250210,140000,1506904092,1820,1821,1821,1820,2439
20250210,135900,1502464788,1825,1825,1825,1825,1
20250210,135800,1502462963,1820,1819,1820,1819,12886
20250210,135700,1479011498,1817,1821,1821,1817,11655
20250210,135600,1457804437,1823,1824,1824,1823,1528
20250210,135500,1455017893,1826,1826,1826,1826,0
20250210,135400,1455017893,1826,1826,1826,1826,4
20250210,135300,1455010589,1829,1829,1829,1829,0
20250210,135200,1455010589,1829,1829,1829,1829,600
20250210,135100,1453913189,1829,1829,1829,1829,0
20250210,135000,1453913189,1829,1829,1829,1829,0
20250210,134900,1453913189,1829,1828,1829,1828,3098
20250210,134800,1448247447,1829,1829,1829,1829,1
20250210,134700,1448245618,1825,1825,1825,1825,1475
20250210,134600,1445553743,1825,1825,1825,1825,0
20250210,134500,1445553743,1825,1826,1832,1825,4578
20250210,134400,1437178884,1825,1819,1825,1819,5657
20250210,134300,1426855961,1825,1823,1825,1823,1079
20250210,134200,1424887490,1823,1821,1824,1821,5162
20250210,134100,1415483085,1820,1820,1820,1820,500
20250210,134000,1414573085,1821,1821,1821,1821,0
20250210,133900,1414573085,1821,1820,1821,1820,3999
20250210,133800,1407294903,1820,1820,1820,1820,0
20250210,133700,1407294903,1820,1820,1820,1820,779
20250210,133600,1405877123,1819,1818,1819,1818,243
20250210,133500,1405435112,1819,1819,1820,1819,720
20250210,133400,1404125428,1819,1819,1819,1819,0
20250210,133300,1404125428,1819,1817,1819,1817,1593
20250210,133200,1401229355,1818,1819,1819,1818,519
20250210,133100,1400285811,1819,1819,1819,1819,210
20250210,133000,1399903821,1819,1820,1820,1819,483
20250210,132900,1399025178,1820,1820,1820,1819,1995
20250210,132800,1395396268,1820,1819,1820,1819,2807
20250210,132700,1390290334,1820,1820,1820,1820,1112
20250210,132600,1388266494,1821,1819,1821,1819,22
20250210,132500,1388226434,1819,1819,1819,1819,4
20250210,132400,1388219158,1821,1821,1821,1821,0
20250210,132300,1388219158,1821,1821,1821,1821,1262
20250210,132200,1385921056,1817,1819,1820,1817,10059
20250210,132100,1367614336,1820,1820,1820,1820,0
20250210,132000,1367614336,1820,1820,1820,1820,1
20250210,131900,1367612516,1820,1820,1820,1820,0
20250210,131800,1367612516,1820,1816,1820,1816,9384
20250210,131700,1350547921,1815,1815,1815,1815,294
20250210,131600,1350014311,1815,1816,1816,1815,13
20250210,131500,1349990706,1816,1818,1818,1816,1020
20250210,131400,1348138366,1817,1817,1817,1817,502
20250210,131300,1347226232,1817,1817,1817,1817,244
20250210,131200,1346782884,1816,1816,1816,1816,607
20250210,131100,1345680572,1816,1816,1816,1816,2056
20250210,131000,1341946876,1816,1816,1816,1816,500
20250210,130900,1341038876,1816,1816,1816,1816,1
20250210,130800,1341037060,1816,1816,1816,1816,46
20250210,130700,1340953524,1816,1816,1816,1816,627
20250210,130600,1339814892,1815,1816,1816,1815,493
20250210,130500,1338920096,1816,1816,1816,1816,46
20250210,130400,1338836560,1816,1816,1816,1816,205
20250210,130300,1338464280,1816,1816,1816,1816,1
20250210,130200,1338462464,1815,1815,1815,1815,1066
20250210,130100,1336527674,1815,1814,1815,1814,929
20250210,130000,1334842446,1814,1814,1814,1814,0
20250210,125900,1334842446,1814,1814,1814,1814,1
20250210,125800,1334840632,1812,1812,1812,1812,0
20250210,125700,1334840632,1812,1813,1813,1812,160
20250210,125600,1334550698,1813,1813,1813,1813,0
20250210,125500,1334550698,1813,1813,1813,1813,113
20250210,125400,1334345829,1813,1818,1818,1813,1001
20250210,125300,1332530961,1818,1818,1818,1818,1
20250210,125200,1332529143,1818,1818,1818,1818,0
20250210,125100,1332529143,1818,1817,1818,1817,3569
20250210,125000,1326043248,1817,1817,1817,1817,182
20250210,124900,1325712554,1817,1817,1817,1817,0
20250210,124800,1325712554,1817,1817,1817,1817,7
20250210,124700,1325699835,1813,1813,1813,1813,0
20250210,124600,1325699835,1813,1813,1813,1813,431
20250210,124500,1324918432,1817,1817,1817,1817,0
20250210,124400,1324918432,1817,1816,1817,1816,362
20250210,124300,1324260919,1816,1817,1817,1816,830
20250210,124200,1322752939,1817,1817,1817,1817,50
20250210,124100,1322662089,1812,1812,1817,1811,1455
20250210,124000,1320026350,1812,1818,1818,1812,479
20250210,123900,1319158270,1817,1817,1817,1817,412
20250210,123800,1318409666,1817,1817,1817,1817,0
20250210,123700,1318409666,1817,1817,1817,1817,0
20250210,123600,1318409666,1817,1817,1817,1817,516
20250210,123500,1317472094,1817,1814,1817,1814,3836
20250210,123400,1310508860,1814,1814,1814,1814,3072
20250210,123300,1304936252,1814,1814,1814,1814,252
20250210,123200,1304479124,1814,1814,1815,1814,434
20250210,123100,1303691845,1814,1814,1814,1814,0
20250210,123000,1303691845,1814,1814,1814,1814,1
20250210,122900,1303690031,1810,1810,1810,1810,100
20250210,122800,1303509031,1810,1810,1810,1810,0
20250210,122700,1303509031,1810,1810,1810,1810,0
20250210,122600,1303509031,1810,1810,1810,1810,6
20250210,122500,1303498171,1810,1810,1810,1810,0
20250210,122400,1303498171,1810,1810,1810,1810,0
20250210,122300,1303498171,1810,1810,1810,1810,0
20250210,122200,1303498171,1810,1810,1810,1810,1102
20250210,122100,1301503551,1812,1812,1812,1812,0
20250210,122000,1301503551,1812,1813,1813,1812,370
20250210,121900,1300833106,1817,1817,1817,1817,0
20250210,121800,1300833106,1817,1817,1817,1817,50
20250210,121700,1300742256,1817,1815,1817,1815,100
20250210,121600,1300560632,1815,1815,1815,1815,2
20250210,121500,1300557002,1815,1814,1815,1814,1338
20250210,121400,1298128870,1812,1812,1812,1812,0
20250210,121300,1298128870,1812,1812,1812,1812,0
20250210,121200,1298128870,1812,1808,1814,1808,204
20250210,121100,1297759614,1811,1813,1813,1811,310
20250210,121000,1297197734,1814,1815,1815,1814,1664
20250210,120900,1294177604,1817,1816,1818,1816,77
20250210,120800,1294037697,1816,1815,1816,1815,708
20250210,120700,1292752668,1815,1815,1815,1815,1
20250210,120600,1292750853,1815,1815,1815,1815,0
20250210,120500,1292750853,1815,1815,1815,1815,752
20250210,120400,1291385973,1815,1815,1815,1815,0
20250210,120300,1291385973,1815,1815,1815,1815,0
20250210,120200,1291385973,1815,1815,1815,1815,340
20250210,120100,1290768873,1813,1813,1813,1813,444
20250210,120000,1289963901,1813,1813,1813,1813,4
20250210,115900,1289956649,1807,1807,1807,1807,0
20250210,115800,1289956649,1807,1807,1807,1807,0
20250210,115700,1289956649,1807,1807,1807,1807,3719
20250210,115600,1283236416,1807,1807,1807,1807,6194
20250210,115500,1272043858,1812,1812,1812,1812,0
20250210,115400,1272043858,1812,1811,1812,1811,1100
20250210,115300,1270051659,1812,1812,1812,1812,229
20250210,115200,1269636711,1806,1808,1808,1806,759
20250210,115100,1268265646,1815,1815,1815,1815,105
20250210,115000,1268075071,1815,1815,1815,1815,0
20250210,114900,1268075071,1815,1815,1815,1815,553
20250210,114800,1267071376,1815,1815,1815,1815,0
20250210,114700,1267071376,1815,1815,1815,1815,0
20250210,114600,1267071376,1815,1807,1815,1806,2057
20250210,114500,1263354372,1815,1807,1815,1807,256
20250210,114400,1262889764,1806,1808,1808,1806,481
20250210,114300,1262020671,1808,1809,1809,1808,241
20250210,114200,1261584903,1814,1814,1814,1814,1
20250210,114100,1261583089,1815,1815,1815,1815,1
20250210,114000,1261581274,1808,1811,1811,1808,1105
20250210,113900,1259581977,1810,1810,1810,1810,0
20250210,113800,1259581977,1810,1810,1810,1810,0
20250210,113700,1259581977,1810,1810,1810,1810,0
20250210,113600,1259581977,1810,1810,1810,1810,0
20250210,113500,1259581977,1810,1810,1810,1810,0
20250210,113400,1259581977,1810,1810,1810,1810,151
20250210,113300,1259308667,1810,1810,1810,1810,349
20250210,113200,1258676977,1810,1812,1812,1809,2400
20250210,113100,1254332565,1815,1815,1815,1815,501
20250210,113000,1253423250,1822,1822,1822,1822,1
20250210,112900,1253421428,1812,1822,1822,1812,55
20250210,112800,1253321448,1822,1822,1822,1822,2
20250210,112700,1253317804,1818,1816,1818,1812,1432
20250210,112600,1250715342,1816,1814,1816,1813,405
20250210,112500,1249980170,1816,1816,1816,1816,0
20250210,112400,1249980170,1816,1816,1816,1816,0
20250210,112300,1249980170,1816,1815,1816,1815,1201
20250210,112200,1247800345,1816,1816,1816,1816,0
20250210,112100,1247800345,1816,1816,1816,1816,0
20250210,112000,1247800345,1816,1816,1816,1816,500
20250210,111900,1246892345,1811,1811,1811,1811,0
20250210,111800,1246892345,1811,1810,1814,1810,2368
20250210,111700,1242597893,1810,1810,1810,1810,0
20250210,111600,1242597893,1810,1810,1814,1810,530
20250210,111500,1241638589,1808,1808,1808,1808,0
20250210,111400,1241638589,1808,1808,1808,1808,0
20250210,111300,1241638589,1808,1814,1814,1808,7478
20250210,111200,1228087905,1814,1814,1814,1814,0
20250210,111100,1228087905,1814,1818,1818,1814,4230
20250210,111000,1220410427,1818,1818,1818,1818,1304
20250210,110900,1218039755,1818,1818,1818,1818,0
20250210,110800,1218039755,1818,1818,1818,1818,782
20250210,110700,1216618079,1818,1818,1818,1818,0
20250210,110600,1216618079,1818,1818,1818,1818,1
20250210,110500,1216616261,1824,1824,1824,1824,0
20250210,110400,1216616261,1824,1824,1824,1824,1
20250210,110300,1216614437,1817,1817,1817,1817,66
20250210,110200,1216494515,1816,1816,1816,1816,0
20250210,110100,1216494515,1816,1816,1816,1816,0
20250210,110000,1216494515,1816,1816,1816,1816,0
20250210,105900,1216494515,1816,1816,1816,1816,120
20250210,105800,1216276595,1824,1825,1825,1818,3135
20250210,105700,1210571783,1823,1823,1823,1823,159
20250210,105600,1210281926,1823,1823,1823,1823,0
20250210,105500,1210281926,1823,1820,1823,1820,4828
20250210,105400,1201485770,1818,1818,1818,1818,0
20250210,105300,1201485770,1818,1818,1818,1818,0
20250210,105200,1201485770,1818,1815,1818,1815,67
20250210,105100,1201364015,1818,1818,1818,1818,1
20250210,105000,1201362197,1813,1817,1821,1813,1455
20250210,104900,1198722238,1813,1814,1814,1813,366
20250210,104800,1198058614,1813,1813,1813,1813,50
20250210,104700,1197967964,1813,1813,1813,1813,1072
20250210,104600,1196024428,1813,1813,1813,1813,317
20250210,104500,1195449707,1813,1813,1813,1813,33
20250210,104400,1195389878,1813,1817,1817,1808,11925
20250210,104300,1173790591,1822,1822,1822,1817,194
20250210,104200,1173437413,1822,1822,1822,1822,29
20250210,104100,1173384575,1822,1822,1822,1822,104
20250210,104000,1173195087,1817,1817,1817,1817,17
20250210,103900,1173164198,1817,1817,1817,1817,322
20250210,103800,1172579124,1810,1817,1817,1810,3966
20250210,103700,1165392264,1817,1817,1817,1817,10
20250210,103600,1165374094,1816,1816,1816,1816,0
20250210,103500,1165374094,1816,1816,1816,1816,816
20250210,103400,1163892238,1817,1817,1817,1817,117
20250210,103300,1163679649,1823,1823,1823,1823,106
20250210,103200,1163486411,1823,1823,1823,1823,0
20250210,103100,1163486411,1823,1823,1823,1823,100
20250210,103000,1163304111,1823,1814,1823,1814,8721
20250210,102900,1147474879,1814,1826,1826,1814,4383
20250210,102800,1139496006,1826,1833,1833,1826,1152
20250210,102700,1137391743,1833,1833,1833,1833,6012
20250210,102600,1126371747,1828,1825,1828,1825,5478
20250210,102500,1116358372,1825,1825,1825,1825,50
20250210,102400,1116267122,1821,1820,1821,1820,2912
20250210,102300,1110966982,1820,1820,1820,1816,2827
20250210,102200,1105821950,1820,1827,1827,1820,1638
20250210,102100,1102838734,1821,1821,1829,1821,173
20250210,102000,1102523620,1820,1832,1832,1820,16083
20250210,101900,1073239589,1832,1823,1832,1820,7523
20250210,101800,1059525486,1832,1829,1832,1820,2293
20250210,101700,1055332905,1832,1843,1843,1832,6704
20250210,101600,1043041171,1843,1843,1843,1843,1345
20250210,101500,1040562336,1843,1843,1843,1840,11128
20250210,101400,1020078421,1843,1844,1844,1843,2212
20250210,101300,1016000705,1844,1847,1853,1841,5597
20250210,101200,1005676571,1847,1853,1853,1846,6521
20250210,101100,993626669,1851,1853,1853,1851,742
20250210,101000,992252516,1859,1857,1860,1857,16763
20250210,100900,961091276,1859,1858,1859,1849,13949
20250210,100800,935182745,1849,1857,1858,1849,3517
20250210,100700,928655673,1853,1855,1858,1850,6261
20250210,100600,917057894,1855,1855,1855,1848,23297
20250210,100500,873936321,1858,1857,1858,1851,3072
20250210,100400,868232401,1856,1854,1858,1850,6613
20250210,100300,855959155,1854,1858,1859,1852,11910
20250210,100200,833853206,1853,1860,1860,1852,3344
20250210,100100,827637067,1858,1840,1858,1840,62097
20250210,100000,712563536,1843,1843,1843,1843,1
20250210,095900,712561693,1828,1840,1843,1828,5030
20250210,095800,703306634,1827,1837,1837,1827,4478
20250210,095700,695121318,1828,1830,1843,1828,8748
20250210,095600,679113554,1830,1837,1837,1830,10001
20250210,095500,660805231,1845,1845,1845,1844,264
20250210,095400,660318253,1845,1845,1845,1845,422
20250210,095300,659539663,1847,1849,1850,1847,753
20250210,095200,658148313,1850,1850,1850,1849,713
20250210,095100,656829278,1850,1844,1850,1844,4298
20250210,095000,648889453,1844,1835,1844,1835,850
20250210,094900,647326013,1835,1834,1835,1832,610
20250210,094800,646207534,1835,1837,1837,1835,1109
20250210,094700,644170811,1845,1846,1846,1838,329
20250210,094600,643565712,1846,1846,1846,1846,20
20250210,094500,643528792,1846,1846,1846,1846,101
20250210,094400,643342346,1846,1843,1847,1843,1308
20250210,094300,640929257,1843,1853,1853,1843,207
20250210,094200,640547110,1833,1851,1857,1833,7713
20250210,094100,626328601,1857,1858,1858,1857,3128
20250210,094000,620517777,1858,1847,1858,1847,34112
20250210,093900,557350764,1847,1848,1848,1841,6962
20250210,093800,544490180,1842,1845,1849,1842,8337
20250210,093700,529116378,1850,1852,1852,1842,12351
20250210,093600,506277418,1853,1838,1854,1838,43526
20250210,093500,425849004,1838,1824,1838,1824,27145
20250210,093400,376163141,1824,1819,1824,1812,7828
20250210,093300,361918496,1811,1814,1818,1810,4992
20250210,093200,352865891,1814,1808,1814,1808,2050
20250210,093100,349155351,1795,1796,1796,1795,1070
20250210,093000,347234525,1795,1808,1808,1795,1212
20250210,092900,345052959,1809,1793,1809,1793,261
20250210,092800,344584019,1792,1800,1800,1792,674
20250210,092700,343370947,1800,1803,1803,1800,4400
20250210,092600,335443316,1815,1810,1815,1805,7794
20250210,092500,321366630,1819,1824,1824,1807,5507
20250210,092400,311404969,1826,1827,1828,1812,3592
20250210,092300,304887497,1806,1825,1834,1806,18863
20250210,092200,270479776,1825,1799,1825,1791,25739
20250210,092100,224116698,1799,1792,1799,1792,679
20250210,092000,222899783,1791,1800,1800,1791,1954
20250210,091900,219398278,1800,1799,1805,1799,6019
20250210,091800,208552435,1800,1800,1805,1800,1429
20250210,091700,205980230,1800,1798,1800,1798,358
20250210,091600,205336352,1798,1798,1798,1797,1744
20250210,091500,202200641,1800,1793,1800,1793,13510
20250210,091400,177919024,1780,1773,1780,1773,4768
20250210,091300,169448963,1774,1769,1774,1757,206
20250210,091200,169085371,1769,1770,1770,1769,1029
20250210,091100,167264569,1769,1745,1769,1745,2973
20250210,091000,162022036,1744,1743,1762,1742,8342
20250210,090900,147406037,1750,1748,1750,1748,5039
20250210,090800,138590006,1742,1742,1742,1742,682
20250210,090700,137401962,1742,1741,1742,1740,1007
20250210,090600,135649122,1742,1742,1742,1742,4126
20250210,090500,128461630,1742,1749,1750,1742,9107
20250210,090400,112566914,1750,1750,1760,1750,5660
20250210,090300,102660824,1760,1751,1760,1748,17105
20250210,090200,72738413,1749,1747,1760,1747,8493
20250210,090100,57851795,1753,1762,1762,1745,13989
20250210,090000,33342499,1762,1765,1776,1750,18204