stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190500,9976225491,2045,2045,2045,2045,32060
20250213,190400,9976225491,2045,2045,2045,2045,0
20250213,190300,9976225491,2045,2045,2045,2045,0
20250213,190200,9976225491,2045,2045,2045,2045,0
20250213,190100,9976225491,2045,2045,2045,2045,0
20250213,190000,9976225491,2045,2045,2045,2045,0
20250213,185900,9976225491,2045,2045,2045,2045,0
20250213,185800,9976225491,2045,2045,2045,2045,0
20250213,185700,9976225491,2045,2045,2045,2045,0
20250213,185600,9976225491,2045,2045,2045,2045,0
20250213,185500,9976225491,2045,2045,2045,2045,0
20250213,185400,9976225491,2045,2045,2045,2045,0
20250213,185300,9976225491,2045,2045,2045,2045,0
20250213,185200,9976225491,2045,2045,2045,2045,0
20250213,185100,9976225491,2045,2045,2045,2045,0
20250213,185000,9976225491,2045,2045,2045,2045,0
20250213,184900,9976225491,2045,2045,2045,2045,0
20250213,184800,9976225491,2045,2045,2045,2045,0
20250213,184700,9976225491,2045,2045,2045,2045,0
20250213,184600,9976225491,2045,2045,2045,2045,0
20250213,184500,9976225491,2045,2045,2045,2045,0
20250213,184400,9976225491,2045,2045,2045,2045,0
20250213,184300,9976225491,2045,2045,2045,2045,0
20250213,184200,9976225491,2045,2045,2045,2045,0
20250213,184100,9976225491,2045,2045,2045,2045,0
20250213,184000,9976225491,2045,2045,2045,2045,0
20250213,183900,9976225491,2045,2045,2045,2045,0
20250213,183800,9976225491,2045,2045,2045,2045,0
20250213,183700,9976225491,2045,2045,2045,2045,0
20250213,183600,9976225491,2045,2045,2045,2045,0
20250213,183500,9976225491,2045,2045,2045,2045,32060
20250213,183400,9976225491,2045,2045,2045,2045,0
20250213,183300,9976225491,2045,2045,2045,2045,0
20250213,183200,9976225491,2045,2045,2045,2045,0
20250213,183100,9976225491,2045,2045,2045,2045,0
20250213,183000,9976225491,2045,2045,2045,2045,0
20250213,182900,9976225491,2045,2045,2045,2045,0
20250213,182800,9976225491,2045,2045,2045,2045,0
20250213,182700,9976225491,2045,2045,2045,2045,0
20250213,182600,9976225491,2045,2045,2045,2045,0
20250213,182500,9976225491,2045,2045,2045,2045,0
20250213,182400,9976225491,2045,2045,2045,2045,0
20250213,182300,9976225491,2045,2045,2045,2045,0
20250213,182200,9976225491,2045,2045,2045,2045,0
20250213,182100,9976225491,2045,2045,2045,2045,0
20250213,182000,9976225491,2045,2045,2045,2045,0
20250213,181900,9976225491,2045,2045,2045,2045,0
20250213,181800,9976225491,2045,2045,2045,2045,0
20250213,181700,9976225491,2045,2045,2045,2045,0
20250213,181600,9976225491,2045,2045,2045,2045,0
20250213,181500,9976225491,2045,2045,2045,2045,0
20250213,181400,9976225491,2045,2045,2045,2045,0
20250213,181300,9976225491,2045,2045,2045,2045,0
20250213,181200,9976225491,2045,2045,2045,2045,0
20250213,181100,9976225491,2045,2045,2045,2045,0
20250213,181000,9976225491,2045,2045,2045,2045,0
20250213,180900,9976225491,2045,2045,2045,2045,0
20250213,180800,9976225491,2045,2045,2045,2045,0
20250213,180700,9976225491,2045,2045,2045,2045,0
20250213,180600,9976225491,2045,2045,2045,2045,0
20250213,180500,9976225491,2045,2045,2045,2045,32060
20250213,180400,9976225491,2045,2045,2045,2045,0
20250213,180300,9976225491,2045,2045,2045,2045,0
20250213,180200,9976225491,2045,2045,2045,2045,0
20250213,180100,9976225491,2045,2045,2045,2045,0
20250213,180000,9976225491,2045,2045,2045,2045,0
20250213,175900,9976225491,2045,2045,2045,2045,0
20250213,175800,9976225491,2045,2045,2045,2045,0
20250213,175700,9976225491,2045,2045,2045,2045,0
20250213,175600,9976225491,2045,2045,2045,2045,0
20250213,175500,9976225491,2045,2045,2045,2045,0
20250213,175400,9976225491,2045,2045,2045,2045,0
20250213,175300,9976225491,2045,2045,2045,2045,0
20250213,175200,9976225491,2045,2045,2045,2045,0
20250213,175100,9976225491,2045,2045,2045,2045,0
20250213,175000,9976225491,2045,2045,2045,2045,0
20250213,174900,9976225491,2045,2045,2045,2045,0
20250213,174800,9976225491,2045,2045,2045,2045,0
20250213,174700,9976225491,2045,2045,2045,2045,0
20250213,174600,9976225491,2045,2045,2045,2045,0
20250213,174500,9976225491,2045,2045,2045,2045,0
20250213,174400,9976225491,2045,2045,2045,2045,0
20250213,174300,9976225491,2045,2045,2045,2045,0
20250213,174200,9976225491,2045,2045,2045,2045,0
20250213,174100,9976225491,2045,2045,2045,2045,0
20250213,174000,9976225491,2045,2045,2045,2045,0
20250213,173900,9976225491,2045,2045,2045,2045,0
20250213,173800,9976225491,2045,2045,2045,2045,0
20250213,173700,9976225491,2045,2045,2045,2045,0
20250213,173600,9976225491,2045,2045,2045,2045,0
20250213,173500,9976225491,2045,2045,2045,2045,32060
20250213,173400,9976225491,2045,2045,2045,2045,0
20250213,173300,9976225491,2045,2045,2045,2045,0
20250213,173200,9976225491,2045,2045,2045,2045,0
20250213,173100,9976225491,2045,2045,2045,2045,0
20250213,173000,9976225491,2045,2045,2045,2045,0
20250213,172900,9976225491,2045,2045,2045,2045,0
20250213,172800,9976225491,2045,2045,2045,2045,0
20250213,172700,9976225491,2045,2045,2045,2045,0
20250213,172600,9976225491,2045,2045,2045,2045,0
20250213,172500,9976225491,2045,2045,2045,2045,0
20250213,172400,9976225491,2045,2045,2045,2045,0
20250213,172300,9976225491,2045,2045,2045,2045,0
20250213,172200,9976225491,2045,2045,2045,2045,0
20250213,172100,9976225491,2045,2045,2045,2045,0
20250213,172000,9976225491,2045,2045,2045,2045,0
20250213,171900,9976225491,2045,2045,2045,2045,0
20250213,171800,9976225491,2045,2045,2045,2045,0
20250213,171700,9976225491,2045,2045,2045,2045,0
20250213,171600,9976225491,2045,2045,2045,2045,0
20250213,171500,9976225491,2045,2045,2045,2045,0
20250213,171400,9976225491,2045,2045,2045,2045,0
20250213,171300,9976225491,2045,2045,2045,2045,0
20250213,171200,9976225491,2045,2045,2045,2045,0
20250213,171100,9976225491,2045,2045,2045,2045,0
20250213,171000,9976225491,2045,2045,2045,2045,0
20250213,170900,9976225491,2045,2045,2045,2045,0
20250213,170800,9976225491,2045,2045,2045,2045,0
20250213,170700,9976225491,2045,2045,2045,2045,0
20250213,170600,9976225491,2045,2045,2045,2045,0
20250213,170500,9976225491,2045,2045,2045,2045,32060
20250213,170400,9976225491,2045,2045,2045,2045,0
20250213,170300,9976225491,2045,2045,2045,2045,0
20250213,170200,9976225491,2045,2045,2045,2045,0
20250213,170100,9976225491,2045,2045,2045,2045,0
20250213,170000,9976225491,2045,2045,2045,2045,0
20250213,165900,9976225491,2045,2045,2045,2045,0
20250213,165800,9976225491,2045,2045,2045,2045,0
20250213,165700,9976225491,2045,2045,2045,2045,0
20250213,165600,9976225491,2045,2045,2045,2045,0
20250213,165500,9976225491,2045,2045,2045,2045,0
20250213,165400,9976225491,2045,2045,2045,2045,0
20250213,165300,9976225491,2045,2045,2045,2045,0
20250213,165200,9976225491,2045,2045,2045,2045,0
20250213,165100,9976225491,2045,2045,2045,2045,0
20250213,165000,9976225491,2045,2045,2045,2045,0
20250213,164900,9976225491,2045,2045,2045,2045,0
20250213,164800,9976225491,2045,2045,2045,2045,0
20250213,164700,9976225491,2045,2045,2045,2045,0
20250213,164600,9976225491,2045,2045,2045,2045,0
20250213,164500,9976225491,2045,2045,2045,2045,0
20250213,164400,9976225491,2045,2045,2045,2045,0
20250213,164300,9976225491,2045,2045,2045,2045,0
20250213,164200,9976225491,2045,2045,2045,2045,0
20250213,164100,9976225491,2045,2045,2045,2045,0
20250213,164000,9976225491,2045,2045,2045,2045,0
20250213,163900,9976225491,2045,2045,2045,2045,0
20250213,163800,9976225491,2045,2045,2045,2045,0
20250213,163700,9976225491,2045,2045,2045,2045,0
20250213,163600,9976225491,2045,2045,2045,2045,0
20250213,163500,9976225491,2045,2045,2045,2045,32060
20250213,163400,9976225491,2045,2045,2045,2045,0
20250213,163300,9976225491,2045,2045,2045,2045,0
20250213,163200,9976225491,2045,2045,2045,2045,0
20250213,163100,9976225491,2045,2045,2045,2045,0
20250213,163000,9976225491,2045,2045,2045,2045,0
20250213,162900,9976225491,2045,2045,2045,2045,0
20250213,162800,9976225491,2045,2045,2045,2045,0
20250213,162700,9976225491,2045,2045,2045,2045,0
20250213,162600,9976225491,2045,2045,2045,2045,0
20250213,162500,9976225491,2045,2045,2045,2045,0
20250213,162400,9976225491,2045,2045,2045,2045,0
20250213,162300,9976225491,2045,2045,2045,2045,0
20250213,162200,9976225491,2045,2045,2045,2045,0
20250213,162100,9976225491,2045,2045,2045,2045,0
20250213,162000,9976225491,2045,2045,2045,2045,0
20250213,161900,9976225491,2045,2045,2045,2045,0
20250213,161800,9976225491,2045,2045,2045,2045,0
20250213,161700,9976225491,2045,2045,2045,2045,0
20250213,161600,9976225491,2045,2045,2045,2045,0
20250213,161500,9976225491,2045,2045,2045,2045,0
20250213,161400,9976225491,2045,2045,2045,2045,0
20250213,161300,9976225491,2045,2045,2045,2045,0
20250213,161200,9976225491,2045,2045,2045,2045,0
20250213,161100,9976225491,2045,2045,2045,2045,0
20250213,161000,9976225491,2045,2045,2045,2045,0
20250213,160900,9976225491,2045,2045,2045,2045,0
20250213,160800,9976225491,2045,2045,2045,2045,0
20250213,160700,9976225491,2045,2045,2045,2045,0
20250213,160600,9976225491,2045,2045,2045,2045,0
20250213,160500,9976225491,2045,2045,2045,2045,32060
20250213,160400,9976225491,2045,2045,2045,2045,0
20250213,160300,9976225491,2045,2045,2045,2045,0
20250213,160200,9976225491,2045,2045,2045,2045,0
20250213,160100,9976225491,2045,2045,2045,2045,0
20250213,160000,9976225491,2045,2045,2045,2045,0
20250213,155900,9976225491,2045,2045,2045,2045,0
20250213,155800,9976225491,2045,2045,2045,2045,0
20250213,155700,9976225491,2045,2045,2045,2045,0
20250213,155600,9976225491,2045,2045,2045,2045,0
20250213,155500,9976225491,2045,2045,2045,2045,0
20250213,155400,9976225491,2045,2045,2045,2045,0
20250213,155300,9976225491,2045,2045,2045,2045,0
20250213,155200,9976225491,2045,2045,2045,2045,0
20250213,155100,9976225491,2045,2045,2045,2045,0
20250213,155000,9976225491,2045,2045,2045,2045,0
20250213,154900,9976225491,2045,2045,2045,2045,0
20250213,154800,9976225491,2045,2045,2045,2045,0
20250213,154700,9976225491,2045,2045,2045,2045,0
20250213,154600,9976225491,2045,2045,2045,2045,0
20250213,154500,9976225491,2045,2045,2045,2045,0
20250213,154400,9976225491,2045,2045,2045,2045,0
20250213,154300,9976225491,2045,2045,2045,2045,0
20250213,154200,9976225491,2045,2045,2045,2045,0
20250213,154100,9976225491,2045,2045,2045,2045,0
20250213,154000,9976225491,2045,2045,2045,2045,0
20250213,153900,9976225491,2045,2045,2045,2045,0
20250213,153800,9976225491,2045,2045,2045,2045,0
20250213,153700,9976225491,2045,2045,2045,2045,0
20250213,153600,9976225491,2045,2045,2045,2045,0
20250213,153500,9976225491,2045,2045,2045,2045,32060
20250213,153400,9976225491,2045,2045,2045,2045,0
20250213,153300,9976225491,2045,2045,2045,2045,0
20250213,153200,9976225491,2045,2045,2045,2045,0
20250213,153100,9976225491,2045,2045,2045,2045,0
20250213,153000,9976225491,2045,2045,2045,2045,32060
20250213,152900,9910662791,2035,2035,2035,2035,0
20250213,152800,9910662791,2035,2035,2035,2035,0
20250213,152700,9910662791,2035,2035,2035,2035,0
20250213,152600,9910662791,2035,2035,2035,2035,0
20250213,152500,9910662791,2035,2035,2035,2035,0
20250213,152400,9910662791,2035,2035,2035,2035,0
20250213,152300,9910662791,2035,2035,2035,2035,0
20250213,152200,9910662791,2035,2035,2035,2035,0
20250213,152100,9910662791,2035,2035,2035,2035,0
20250213,152000,9910662791,2035,2035,2035,2035,0
20250213,151900,9910662791,2035,2035,2040,2020,6200
20250213,151800,9898091476,2040,2050,2050,2035,1704
20250213,151700,9894617736,2050,2035,2050,2015,16963
20250213,151600,9860224236,2040,2035,2045,2025,3520
20250213,151500,9853068816,2040,2040,2040,2040,546
20250213,151400,9851954976,2040,2040,2040,2040,604
20250213,151300,9850722816,2040,2045,2050,2030,16061
20250213,151200,9818010686,2050,2050,2050,2040,5963
20250213,151100,9805814761,2050,2050,2050,2045,1384
20250213,151000,9802977566,2050,2050,2050,2045,4186
20250213,150900,9794413436,2050,2050,2055,2050,2489
20250213,150800,9789310961,2050,2050,2050,2050,1774
20250213,150700,9785674261,2050,2045,2050,2040,6896
20250213,150600,9771568631,2045,2045,2050,2045,2855
20250213,150500,9765730151,2040,2040,2045,2040,157
20250213,150400,9765409861,2040,2040,2040,2030,4276
20250213,150300,9756711256,2040,2030,2040,2030,3543
20250213,150200,9749506186,2035,2040,2040,2035,15035
20250213,150100,9718909896,2050,2045,2050,2040,625
20250213,150000,9717634651,2045,2045,2045,2035,8158
20250213,145900,9700952221,2045,2035,2045,2035,1174
20250213,145800,9698557301,2040,2040,2045,2040,7560
20250213,145700,9683134766,2045,2030,2045,2025,2783
20250213,145600,9677489891,2035,2045,2050,2035,8443
20250213,145500,9660250341,2040,2040,2040,2035,1190
20250213,145400,9657822846,2040,2040,2040,2030,4897
20250213,145300,9647837966,2040,2040,2040,2035,1603
20250213,145200,9644568346,2045,2040,2045,2035,1852
20250213,145100,9640790106,2045,2040,2050,2030,8724
20250213,145000,9622997031,2035,2040,2040,2035,232
20250213,144900,9622524906,2040,2040,2040,2035,1741
20250213,144800,9618981671,2040,2040,2040,2040,1
20250213,144700,9618979631,2040,2035,2040,2035,965
20250213,144600,9617011381,2040,2035,2040,2035,1083
20250213,144500,9614804926,2015,2030,2040,2015,5488
20250213,144400,9603693011,2035,2040,2040,2015,3123
20250213,144300,9597362761,2045,2040,2045,2030,5075
20250213,144200,9587034886,2030,2040,2045,2030,3730
20250213,144100,9579425706,2035,2030,2035,2030,4586
20250213,144000,9570096821,2035,2030,2035,2030,4684
20250213,143900,9560588291,2025,2030,2030,2015,3073
20250213,143800,9554381681,2030,2020,2030,2020,1560
20250213,143700,9551224911,2025,2020,2025,2020,1532
20250213,143600,9548129936,2025,2020,2025,2010,19402
20250213,143500,9509044566,2020,2030,2030,2020,623
20250213,143400,9507785926,2030,2020,2030,2015,14271
20250213,143300,9478936451,2020,2030,2030,2020,5532
20250213,143200,9467759136,2030,2025,2030,2020,3044
20250213,143100,9461599491,2020,2025,2025,2020,6838
20250213,143000,9447758001,2025,2030,2030,2025,819
20250213,142900,9446095931,2030,2035,2035,2030,1151
20250213,142800,9443758696,2035,2035,2035,2035,1786
20250213,142700,9440124186,2035,2025,2035,2025,17651
20250213,142600,9404292376,2025,2030,2030,2025,1180
20250213,142500,9401900281,2025,2035,2035,2025,13974
20250213,142400,9373538981,2035,2035,2035,2025,6624
20250213,142300,9360070501,2020,2030,2030,2020,7834
20250213,142200,9344189541,2030,2040,2040,2030,10432
20250213,142100,9323012491,2040,2040,2040,2040,183
20250213,142000,9322639171,2040,2030,2040,2030,1298
20250213,141900,9320000221,2020,2045,2045,2020,4066
20250213,141800,9311767606,2050,2045,2050,2040,1010
20250213,141700,9309702156,2040,2030,2040,2025,12238
20250213,141600,9284798741,2035,2035,2035,2025,1459
20250213,141500,9281844041,2030,2030,2035,2030,4805
20250213,141400,9272089821,2030,2035,2035,2025,5235
20250213,141300,9261462771,2025,2035,2040,2025,4157
20250213,141200,9253024431,2030,2040,2040,2030,4677
20250213,141100,9243521156,2040,2045,2045,2025,11522
20250213,141000,9220163101,2035,2040,2045,2025,3363
20250213,140900,9213334756,2040,2030,2040,2030,3273
20250213,140800,9206658266,2030,2040,2040,2030,12770
20250213,140700,9180698046,2040,2045,2045,2040,21646
20250213,140600,9136517361,2045,2045,2045,2045,571
20250213,140500,9135349666,2045,2060,2060,2045,4207
20250213,140400,9126740891,2050,2060,2060,2050,1740
20250213,140300,9123173821,2060,2060,2060,2050,1866
20250213,140200,9119341966,2060,2055,2060,2050,16509
20250213,140100,9085494531,2055,2055,2060,2055,1754
20250213,140000,9081889996,2055,2060,2060,2050,2057
20250213,135900,9077667066,2050,2050,2060,2050,6005
20250213,135800,9065356766,2050,2060,2060,2050,143
20250213,135700,9065063556,2060,2060,2060,2050,16
20250213,135600,9065030621,2060,2065,2065,2050,2986
20250213,135500,9058892166,2060,2060,2065,2060,2639
20250213,135400,9053455801,2060,2040,2060,2040,8611
20250213,135300,9035788831,2050,2050,2050,2045,2959
20250213,135200,9029730371,2050,2045,2050,2040,2621
20250213,135100,9024375201,2045,2045,2050,2040,2494
20250213,135000,9019274251,2045,2045,2045,2040,4717
20250213,134900,9009635071,2045,2050,2050,2045,1713
20250213,134800,9006131936,2050,2050,2050,2045,1931
20250213,134700,9002173496,2050,2050,2055,2045,5043
20250213,134600,8991831266,2050,2040,2050,2040,8792
20250213,134500,8973828856,2035,2055,2055,2035,11133
20250213,134400,8951101626,2045,2050,2060,2045,12480
20250213,134300,8925548116,2050,2055,2060,2050,8241
20250213,134200,8908628716,2055,2060,2060,2055,3959
20250213,134100,8900486211,2060,2060,2060,2060,342
20250213,134000,8899781691,2060,2055,2060,2055,6411
20250213,133900,8886595411,2060,2065,2065,2060,303
20250213,133800,8885971116,2065,2055,2065,2055,1890
20250213,133700,8882083776,2055,2060,2060,2055,2222
20250213,133600,8877511586,2055,2070,2070,2055,1744
20250213,133500,8873921921,2055,2055,2070,2055,4400
20250213,133400,8864869346,2055,2070,2070,2055,3520
20250213,133300,8857626256,2065,2070,2075,2065,119
20250213,133200,8857379431,2070,2060,2070,2060,1752
20250213,133100,8853760051,2060,2065,2070,2060,4020
20250213,133000,8845473736,2065,2065,2070,2065,14311
20250213,132900,8815888416,2070,2075,2075,2065,2415
20250213,132800,8810889256,2070,2060,2070,2060,3509
20250213,132700,8803630036,2060,2070,2070,2060,74
20250213,132600,8803476936,2070,2060,2070,2055,13444
20250213,132500,8775702006,2060,2060,2060,2055,4124
20250213,132400,8767206761,2060,2050,2065,2050,3872
20250213,132300,8759229601,2050,2060,2060,2050,2878
20250213,132200,8753322936,2060,2055,2060,2050,7765
20250213,132100,8737370986,2060,2065,2065,2050,6809
20250213,132000,8723394146,2065,2060,2065,2050,3729
20250213,131900,8715724501,2045,2055,2065,2045,25397
20250213,131800,8663617651,2055,2095,2095,2055,5035
20250213,131700,8653213436,2070,2070,2100,2050,18938
20250213,131600,8614054636,2070,2090,2090,2070,3667
20250213,131500,8606436386,2090,2085,2100,2080,7215
20250213,131400,8591386776,2095,2090,2095,2080,9044
20250213,131300,8572515426,2090,2080,2100,2060,21013
20250213,131200,8528738456,2080,2075,2080,2070,11780
20250213,131100,8504260866,2075,2070,2075,2070,3961
20250213,131000,8496044101,2070,2065,2075,2060,6825
20250213,130900,8481911916,2065,2060,2065,2060,11952
20250213,130800,8457238576,2060,2070,2075,2060,5475
20250213,130700,8445931796,2070,2070,2080,2065,11895
20250213,130600,8421276116,2070,2075,2075,2065,1414
20250213,130500,8418348541,2075,2075,2075,2075,3234
20250213,130400,8411637991,2065,2075,2080,2055,9300
20250213,130300,8392388491,2075,2070,2075,2070,12311
20250213,130200,8366880306,2070,2065,2075,2060,14159
20250213,130100,8337600371,2060,2060,2070,2055,6703
20250213,130000,8323811016,2055,2060,2070,2055,23270
20250213,125900,8275845566,2065,2085,2090,2060,19588
20250213,125800,8235230621,2085,2085,2090,2080,7992
20250213,125700,8218569471,2090,2085,2090,2080,20757
20250213,125600,8175289156,2090,2085,2090,2080,7258
20250213,125500,8160155721,2085,2095,2095,2085,10009
20250213,125400,8139219696,2090,2090,2095,2085,9796
20250213,125300,8118745116,2095,2085,2100,2075,27270
20250213,125200,8061968021,2085,2095,2095,2080,28907
20250213,125100,8001651146,2095,2095,2110,2085,31710
20250213,125000,7935196666,2095,2120,2120,2090,40934
20250213,124900,7849124066,2120,2120,2125,2110,7359
20250213,124800,7833556046,2120,2125,2125,2110,12964
20250213,124700,7806107361,2130,2120,2130,2120,4038
20250213,124600,7797532911,2125,2140,2140,2120,22936
20250213,124500,7748642801,2140,2115,2145,2115,18067
20250213,124400,7710033131,2135,2115,2135,2110,24452
20250213,124300,7658188146,2110,2115,2125,2110,12083
20250213,124200,7632612981,2115,2130,2135,2110,32851
20250213,124100,7563049516,2130,2130,2150,2125,27473
20250213,124000,7504391276,2135,2145,2145,2125,28008
20250213,123900,7444581561,2145,2130,2160,2130,122366
20250213,123800,7182138221,2130,2125,2130,2110,15112
20250213,123700,7150001531,2125,2100,2125,2095,9120
20250213,123600,7130748316,2110,2115,2115,2095,23380
20250213,123500,7081618316,2115,2125,2125,2100,17107
20250213,123400,7045423846,2120,2110,2135,2105,36400
20250213,123300,6968180606,2110,2110,2120,2095,48561
20250213,123200,6865992751,2110,2110,2125,2110,19967
20250213,123100,6823735246,2110,2115,2135,2100,48787
20250213,123000,6720634471,2110,2135,2140,2110,70190
20250213,122900,6571615396,2140,2120,2140,2115,73731
20250213,122800,6414350641,2115,2125,2125,2100,62741
20250213,122700,6281560346,2115,2125,2135,2115,61335
20250213,122600,6151322726,2120,2095,2125,2085,72488
20250213,122500,5998486651,2095,2090,2095,2080,21415
20250213,122400,5953711856,2090,2085,2090,2070,14321
20250213,122300,5923916726,2085,2085,2100,2085,9814
20250213,122200,5903402346,2085,2090,2100,2085,10810
20250213,122100,5880771936,2095,2095,2100,2070,39489
20250213,122000,5798633411,2080,2095,2100,2080,14700
20250213,121900,5767905556,2095,2080,2105,2075,21155
20250213,121800,5723665701,2095,2100,2115,2075,39817
20250213,121700,5639971291,2110,2090,2120,2085,86128
20250213,121600,5458624386,2095,2070,2105,2070,120212
20250213,121500,5207244441,2070,2055,2075,2055,62458
20250213,121400,5078022621,2055,2055,2060,2050,14458
20250213,121300,5048373371,2055,2050,2055,2050,10358
20250213,121200,5027113276,2045,2035,2045,2030,14147
20250213,121100,4998226106,2040,2025,2040,2020,7010
20250213,121000,4983968271,2020,2035,2035,2020,2865
20250213,120900,4978172356,2025,2020,2030,2020,9818
20250213,120800,4958287551,2020,2025,2030,2020,7174
20250213,120700,4943785621,2025,2020,2030,2020,3278
20250213,120600,4937154726,2020,2025,2025,2015,15590
20250213,120500,4905671701,2025,2030,2035,2025,11785
20250213,120400,4881800111,2025,2040,2045,2025,2333
20250213,120300,4877043851,2040,2030,2040,2025,24799
20250213,120200,4826594226,2030,2030,2035,2015,14769
20250213,120100,4796646151,2030,2040,2040,2015,41601
20250213,120000,4712457281,2040,2050,2050,2030,16947
20250213,115900,4677853196,2050,2045,2050,2045,8209
20250213,115800,4661037406,2045,2055,2060,2045,9633
20250213,115700,4641303896,2060,2040,2065,2040,33449
20250213,115600,4572669911,2040,2050,2050,2040,12664
20250213,115500,4546753231,2050,2040,2050,2040,10294
20250213,115400,4525724491,2040,2050,2050,2030,26234
20250213,115300,4472190671,2050,2055,2070,2040,52528
20250213,115200,4364385081,2055,2070,2080,2035,175510
20250213,115100,4002756211,2070,2070,2070,2070,0
20250213,115000,4002756211,2070,2065,2070,2060,29883
20250213,114900,3940910941,2065,2030,2065,2025,94645
20250213,114800,3747205176,2035,2025,2035,2020,31001
20250213,114700,3684224136,2035,2010,2035,2010,38956
20250213,114600,3605418381,2020,2010,2020,2010,4019
20250213,114500,3597303206,2010,2020,2020,2005,7637
20250213,114400,3581942566,2025,2020,2035,2020,17369
20250213,114300,3546794261,2030,2025,2035,2020,11059
20250213,114200,3524432641,2030,2030,2040,2020,16728
20250213,114100,3490422481,2040,2025,2040,2020,32302
20250213,114000,3424827956,2025,2010,2025,2005,21101
20250213,113900,3382366836,2010,2005,2020,2005,10292
20250213,113800,3361709711,2010,2010,2030,2010,9155
20250213,113700,3343283391,2010,2015,2025,2005,9681
20250213,113600,3323755661,2020,2020,2025,2020,33490
20250213,113500,3256084751,2020,2005,2020,2000,27892
20250213,113400,3199966181,1999,2000,2005,1999,13497
20250213,113300,3172963965,1999,2005,2005,1999,10776
20250213,113200,3151362298,2005,1992,2005,1992,15578
20250213,113100,3120237041,1986,2000,2000,1964,34156
20250213,113000,3052557666,2000,1998,2005,1990,10242
20250213,112900,3032088909,1992,1997,1999,1989,12326
20250213,112800,3007531629,1997,1997,1997,1991,470
20250213,112700,3006595801,1997,1985,1997,1985,2098
20250213,112600,3002420350,1983,1982,1991,1978,5018
20250213,112500,2992482178,1980,2000,2000,1980,28441
20250213,112400,2935931555,2000,2010,2010,2000,6367
20250213,112300,2923189885,2010,2000,2010,2000,5671
20250213,112200,2911806550,2005,2010,2015,2005,2596
20250213,112100,2906589385,2010,2010,2010,2005,2770
20250213,112000,2901021735,2015,2010,2015,2005,3741
20250213,111900,2893492465,2010,2010,2010,2000,2665
20250213,111800,2888150135,2010,2005,2010,2000,6492
20250213,111700,2875143615,2010,2005,2010,2000,13742
20250213,111600,2847574340,2000,2015,2015,2000,3408
20250213,111500,2840717975,2015,1998,2015,1993,32240
20250213,111400,2776104213,1997,1993,1997,1991,6566
20250213,111300,2763007048,1994,1997,1998,1988,11001
20250213,111200,2741111005,1997,1994,1999,1987,9247
20250213,111100,2722706854,1993,1995,1999,1993,6978
20250213,111000,2708782587,1996,2005,2005,1995,1041
20250213,110900,2706702055,2005,2010,2015,2000,6320
20250213,110800,2694051605,2010,2005,2015,2000,6767
20250213,110700,2680473130,2015,2010,2015,2005,13710
20250213,110600,2652931405,2005,1997,2010,1997,19723
20250213,110500,2613455466,1997,1987,1997,1983,27926
20250213,110400,2557774447,1987,1985,1987,1982,9461
20250213,110300,2539019933,1985,1989,1989,1984,9717
20250213,110200,2519721640,1989,1994,1994,1989,6608
20250213,110100,2506558409,1994,1994,1994,1991,2198
20250213,110000,2502180972,1991,1984,1991,1982,6067
20250213,105900,2490133371,1988,1982,1988,1982,7510
20250213,105800,2475245708,1982,1991,1991,1982,9345
20250213,105700,2456676536,1998,1989,1999,1986,10959
20250213,105600,2434885055,1987,2005,2015,1986,48988
20250213,105500,2337040055,2015,2020,2020,2005,22689
20250213,105400,2291398835,2015,2015,2020,2005,11878
20250213,105300,2267468340,2010,2025,2030,2010,33283
20250213,105200,2200234475,2020,2030,2045,2010,55510
20250213,105100,2087807600,2030,1995,2050,1995,104138
20250213,105000,1877779936,1995,1989,1998,1987,39801
20250213,104900,1798365241,1989,1982,1989,1977,17378
20250213,104800,1763879460,1981,1982,1982,1975,1943
20250213,104700,1760031865,1980,1978,1981,1976,10129
20250213,104600,1739989041,1979,1977,1984,1977,24303
20250213,104500,1691873956,1977,1975,1977,1974,9672
20250213,104400,1672763783,1976,1965,1977,1965,38603
20250213,104300,1596719473,1960,1952,1960,1952,9912
20250213,104200,1577326449,1952,1959,1959,1952,2093
20250213,104100,1573226766,1959,1958,1959,1958,3101
20250213,104000,1567152907,1959,1958,1959,1958,4702
20250213,103900,1557946389,1959,1959,1959,1959,0
20250213,103800,1557946389,1959,1959,1959,1959,61
20250213,103700,1557826890,1959,1946,1959,1945,24265
20250213,103600,1510592750,1947,1952,1952,1946,6245
20250213,103500,1498422692,1952,1953,1955,1952,154
20250213,103400,1498121991,1953,1954,1954,1953,112
20250213,103300,1497903243,1956,1955,1956,1955,11574
20250213,103200,1475275175,1955,1956,1959,1955,2208
20250213,103100,1470956684,1960,1960,1965,1956,12206
20250213,103000,1447030094,1960,1966,1966,1960,13005
20250213,102900,1421512826,1966,1966,1966,1960,4080
20250213,102800,1413508970,1960,1960,1967,1960,1355
20250213,102700,1410852880,1967,1968,1968,1967,2999
20250213,102600,1404951050,1968,1957,1970,1957,33684
20250213,102500,1338794201,1957,1961,1961,1957,3408
20250213,102400,1332117289,1961,1960,1961,1960,1505
20250213,102300,1329167487,1957,1959,1962,1957,7691
20250213,102200,1314092197,1957,1959,1959,1953,7481
20250213,102100,1299452159,1959,1940,1959,1940,8509
20250213,102000,1282851742,1947,1940,1947,1940,1926
20250213,101900,1279109269,1945,1947,1947,1945,2126
20250213,101800,1274970347,1947,1948,1948,1937,10950
20250213,101700,1253725255,1943,1952,1952,1943,3894
20250213,101600,1246148000,1952,1955,1960,1948,14092
20250213,101500,1218620573,1955,1957,1960,1954,10933
20250213,101400,1197242082,1956,1960,1960,1954,2267
20250213,101300,1192806738,1957,1959,1962,1957,14476
20250213,101200,1164432608,1960,1957,1961,1949,24039
20250213,101100,1117364849,1957,1951,1957,1951,14628
20250213,101000,1088787770,1950,1938,1950,1938,15409
20250213,100900,1058783667,1944,1938,1944,1938,496
20250213,100800,1057822203,1938,1944,1945,1938,61
20250213,100700,1057703644,1944,1944,1944,1944,2020
20250213,100600,1053776764,1944,1944,1944,1944,1
20250213,100500,1053774820,1946,1946,1946,1946,2
20250213,100400,1053770928,1946,1947,1947,1939,1115
20250213,100300,1051608036,1947,1947,1947,1946,2557
20250213,100200,1046632057,1945,1946,1946,1939,4816
20250213,100100,1037261833,1946,1940,1946,1940,1001
20250213,100000,1035319887,1940,1947,1947,1940,55
20250213,095900,1035213075,1945,1929,1945,1925,8980
20250213,095800,1017778511,1930,1940,1940,1930,16941
20250213,095700,985058871,1935,1943,1943,1935,1076
20250213,095600,982975110,1941,1944,1945,1940,825
20250213,095500,981372087,1940,1942,1945,1940,2527
20250213,095400,976458370,1942,1942,1942,1935,6815
20250213,095300,963228068,1941,1942,1948,1936,9072
20250213,095200,945620236,1940,1944,1944,1940,5002
20250213,095100,935916348,1940,1947,1948,1940,5087
20250213,095000,926044436,1938,1939,1948,1938,4008
20250213,094900,918276317,1947,1936,1950,1936,38157
20250213,094800,843980861,1942,1942,1942,1935,6368
20250213,094700,831625762,1947,1945,1947,1940,1801
20250213,094600,828120930,1937,1945,1946,1937,1004
20250213,094500,826167868,1947,1948,1948,1947,433
20250213,094400,825324591,1949,1942,1949,1942,39621
20250213,094300,748377171,1941,1932,1941,1929,7876
20250213,094200,733125849,1927,1929,1929,1927,8894
20250213,094100,715971099,1929,1927,1929,1927,1113
20250213,094000,713824350,1929,1925,1929,1924,1319
20250213,093900,711285589,1929,1936,1936,1929,3420
20250213,093800,704688114,1937,1925,1937,1925,523
20250213,093700,703681299,1938,1938,1938,1924,2236
20250213,093600,699377171,1938,1930,1941,1925,666
20250213,093500,698089971,1941,1942,1942,1930,9445
20250213,093400,679833018,1942,1941,1942,1937,363
20250213,093300,679128614,1942,1932,1942,1932,503
20250213,093200,678151798,1942,1931,1942,1931,13184
20250213,093100,652620344,1931,1938,1940,1931,5180
20250213,093000,642595845,1939,1930,1939,1918,11961
20250213,092900,619507016,1923,1926,1930,1923,2786
20250213,092800,614146563,1935,1935,1935,1935,0
20250213,092700,614146563,1935,1935,1935,1935,207
20250213,092600,613746018,1935,1931,1938,1927,4209
20250213,092500,605633117,1939,1940,1940,1938,212
20250213,092400,605222171,1929,1926,1929,1926,4034
20250213,092300,597450470,1929,1922,1929,1922,312
20250213,092200,596849252,1930,1928,1930,1928,15101
20250213,092100,567708522,1928,1928,1928,1915,1504
20250213,092000,564827673,1916,1929,1929,1915,20067
20250213,091900,526274718,1929,1933,1940,1929,5546
20250213,091800,515565713,1933,1940,1940,1933,7048
20250213,091700,501938043,1941,1938,1943,1938,15585
20250213,091600,471719236,1938,1931,1939,1931,14948
20250213,091500,442826244,1931,1939,1939,1931,23362
20250213,091400,397683922,1940,1947,1947,1931,3100
20250213,091300,391677112,1930,1948,1951,1930,23088
20250213,091200,346949842,1948,1963,1964,1946,13081
20250213,091100,321341612,1956,1968,1968,1956,20896
20250213,091000,280358048,1968,1952,1969,1941,40182
20250213,090900,201692926,1952,1937,1953,1935,8611
20250213,090800,184903178,1953,1927,1953,1927,38900
20250213,090700,109451753,1937,1923,1938,1922,14699
20250213,090600,81092900,1924,1920,1925,1920,1573
20250213,090500,78068446,1915,1902,1918,1890,17382
20250213,090400,44922936,1906,1906,1906,1906,2348
20250213,090300,40447648,1907,1907,1907,1907,264
20250213,090200,39944200,1907,1910,1911,1887,6393
20250213,090100,27858579,1910,1887,1912,1885,8459
20250213,090000,11852807,1887,1886,1914,1886,6275