stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192400,7723502058,287,287,287,287,42740
20250210,192300,7723502058,287,287,287,287,0
20250210,192200,7723502058,287,287,287,287,0
20250210,192100,7723502058,287,287,287,287,0
20250210,192000,7723502058,287,287,287,287,0
20250210,191900,7723502058,287,287,287,287,0
20250210,191800,7723502058,287,287,287,287,0
20250210,191700,7723502058,287,287,287,287,0
20250210,191600,7723502058,287,287,287,287,0
20250210,191500,7723502058,287,287,287,287,0
20250210,191400,7723502058,287,287,287,287,0
20250210,191300,7723502058,287,287,287,287,0
20250210,191200,7723502058,287,287,287,287,0
20250210,191100,7723502058,287,287,287,287,0
20250210,191000,7723502058,287,287,287,287,0
20250210,190900,7723502058,287,287,287,287,0
20250210,190800,7723502058,287,287,287,287,0
20250210,190700,7723502058,287,287,287,287,0
20250210,190600,7723502058,287,287,287,287,0
20250210,190500,7723502058,287,287,287,287,0
20250210,190400,7723502058,287,287,287,287,0
20250210,190300,7723502058,287,287,287,287,0
20250210,190200,7723502058,287,287,287,287,0
20250210,190100,7723502058,287,287,287,287,0
20250210,190000,7723502058,287,287,287,287,0
20250210,185900,7723502058,287,287,287,287,0
20250210,185800,7723502058,287,287,287,287,0
20250210,185700,7723502058,287,287,287,287,0
20250210,185600,7723502058,287,287,287,287,0
20250210,185500,7723502058,287,287,287,287,0
20250210,185400,7723502058,287,287,287,287,42740
20250210,185300,7723502058,287,287,287,287,0
20250210,185200,7723502058,287,287,287,287,0
20250210,185100,7723502058,287,287,287,287,0
20250210,185000,7723502058,287,287,287,287,0
20250210,184900,7723502058,287,287,287,287,0
20250210,184800,7723502058,287,287,287,287,0
20250210,184700,7723502058,287,287,287,287,0
20250210,184600,7723502058,287,287,287,287,0
20250210,184500,7723502058,287,287,287,287,0
20250210,184400,7723502058,287,287,287,287,0
20250210,184300,7723502058,287,287,287,287,0
20250210,184200,7723502058,287,287,287,287,0
20250210,184100,7723502058,287,287,287,287,0
20250210,184000,7723502058,287,287,287,287,0
20250210,183900,7723502058,287,287,287,287,0
20250210,183800,7723502058,287,287,287,287,0
20250210,183700,7723502058,287,287,287,287,0
20250210,183600,7723502058,287,287,287,287,0
20250210,183500,7723502058,287,287,287,287,0
20250210,183400,7723502058,287,287,287,287,0
20250210,183300,7723502058,287,287,287,287,0
20250210,183200,7723502058,287,287,287,287,0
20250210,183100,7723502058,287,287,287,287,0
20250210,183000,7723502058,287,287,287,287,0
20250210,182900,7723502058,287,287,287,287,0
20250210,182800,7723502058,287,287,287,287,0
20250210,182700,7723502058,287,287,287,287,0
20250210,182600,7723502058,287,287,287,287,0
20250210,182500,7723502058,287,287,287,287,0
20250210,182400,7723502058,287,287,287,287,42740
20250210,182300,7723502058,287,287,287,287,0
20250210,182200,7723502058,287,287,287,287,0
20250210,182100,7723502058,287,287,287,287,0
20250210,182000,7723502058,287,287,287,287,0
20250210,181900,7723502058,287,287,287,287,0
20250210,181800,7723502058,287,287,287,287,0
20250210,181700,7723502058,287,287,287,287,0
20250210,181600,7723502058,287,287,287,287,0
20250210,181500,7723502058,287,287,287,287,0
20250210,181400,7723502058,287,287,287,287,0
20250210,181300,7723502058,287,287,287,287,0
20250210,181200,7723502058,287,287,287,287,0
20250210,181100,7723502058,287,287,287,287,0
20250210,181000,7723502058,287,287,287,287,0
20250210,180900,7723502058,287,287,287,287,0
20250210,180800,7723502058,287,287,287,287,0
20250210,180700,7723502058,287,287,287,287,0
20250210,180600,7723502058,287,287,287,287,0
20250210,180500,7723502058,287,287,287,287,0
20250210,180400,7723502058,287,287,287,287,0
20250210,180300,7723502058,287,287,287,287,0
20250210,180200,7723502058,287,287,287,287,0
20250210,180100,7723502058,287,287,287,287,0
20250210,180000,7723502058,287,287,287,287,0
20250210,175900,7723502058,287,287,287,287,0
20250210,175800,7723502058,287,287,287,287,0
20250210,175700,7723502058,287,287,287,287,0
20250210,175600,7723502058,287,287,287,287,0
20250210,175500,7723502058,287,287,287,287,0
20250210,175400,7723502058,287,287,287,287,42740
20250210,175300,7723502058,287,287,287,287,0
20250210,175200,7723502058,287,287,287,287,0
20250210,175100,7723502058,287,287,287,287,0
20250210,175000,7723502058,287,287,287,287,0
20250210,174900,7723502058,287,287,287,287,0
20250210,174800,7723502058,287,287,287,287,0
20250210,174700,7723502058,287,287,287,287,0
20250210,174600,7723502058,287,287,287,287,0
20250210,174500,7723502058,287,287,287,287,0
20250210,174400,7723502058,287,287,287,287,0
20250210,174300,7723502058,287,287,287,287,0
20250210,174200,7723502058,287,287,287,287,0
20250210,174100,7723502058,287,287,287,287,0
20250210,174000,7723502058,287,287,287,287,0
20250210,173900,7723502058,287,287,287,287,0
20250210,173800,7723502058,287,287,287,287,0
20250210,173700,7723502058,287,287,287,287,0
20250210,173600,7723502058,287,287,287,287,0
20250210,173500,7723502058,287,287,287,287,0
20250210,173400,7723502058,287,287,287,287,0
20250210,173300,7723502058,287,287,287,287,0
20250210,173200,7723502058,287,287,287,287,0
20250210,173100,7723502058,287,287,287,287,0
20250210,173000,7723502058,287,287,287,287,0
20250210,172900,7723502058,287,287,287,287,0
20250210,172800,7723502058,287,287,287,287,0
20250210,172700,7723502058,287,287,287,287,0
20250210,172600,7723502058,287,287,287,287,0
20250210,172500,7723502058,287,287,287,287,0
20250210,172400,7723502058,287,287,287,287,42740
20250210,172300,7723502058,287,287,287,287,0
20250210,172200,7723502058,287,287,287,287,0
20250210,172100,7723502058,287,287,287,287,0
20250210,172000,7723502058,287,287,287,287,0
20250210,171900,7723502058,287,287,287,287,0
20250210,171800,7723502058,287,287,287,287,0
20250210,171700,7723502058,287,287,287,287,0
20250210,171600,7723502058,287,287,287,287,0
20250210,171500,7723502058,287,287,287,287,0
20250210,171400,7723502058,287,287,287,287,0
20250210,171300,7723502058,287,287,287,287,0
20250210,171200,7723502058,287,287,287,287,0
20250210,171100,7723502058,287,287,287,287,0
20250210,171000,7723502058,287,287,287,287,0
20250210,170900,7723502058,287,287,287,287,0
20250210,170800,7723502058,287,287,287,287,0
20250210,170700,7723502058,287,287,287,287,0
20250210,170600,7723502058,287,287,287,287,0
20250210,170500,7723502058,287,287,287,287,0
20250210,170400,7723502058,287,287,287,287,0
20250210,170300,7723502058,287,287,287,287,0
20250210,170200,7723502058,287,287,287,287,0
20250210,170100,7723502058,287,287,287,287,0
20250210,170000,7723502058,287,287,287,287,0
20250210,165900,7723502058,287,287,287,287,0
20250210,165800,7723502058,287,287,287,287,0
20250210,165700,7723502058,287,287,287,287,0
20250210,165600,7723502058,287,287,287,287,0
20250210,165500,7723502058,287,287,287,287,0
20250210,165400,7723502058,287,287,287,287,42740
20250210,165300,7723502058,287,287,287,287,0
20250210,165200,7723502058,287,287,287,287,0
20250210,165100,7723502058,287,287,287,287,0
20250210,165000,7723502058,287,287,287,287,0
20250210,164900,7723502058,287,287,287,287,0
20250210,164800,7723502058,287,287,287,287,0
20250210,164700,7723502058,287,287,287,287,0
20250210,164600,7723502058,287,287,287,287,0
20250210,164500,7723502058,287,287,287,287,0
20250210,164400,7723502058,287,287,287,287,0
20250210,164300,7723502058,287,287,287,287,0
20250210,164200,7723502058,287,287,287,287,0
20250210,164100,7723502058,287,287,287,287,0
20250210,164000,7723502058,287,287,287,287,0
20250210,163900,7723502058,287,287,287,287,0
20250210,163800,7723502058,287,287,287,287,0
20250210,163700,7723502058,287,287,287,287,0
20250210,163600,7723502058,287,287,287,287,0
20250210,163500,7723502058,287,287,287,287,0
20250210,163400,7723502058,287,287,287,287,0
20250210,163300,7723502058,287,287,287,287,0
20250210,163200,7723502058,287,287,287,287,0
20250210,163100,7723502058,287,287,287,287,0
20250210,163000,7723502058,287,287,287,287,0
20250210,162900,7723502058,287,287,287,287,0
20250210,162800,7723502058,287,287,287,287,0
20250210,162700,7723502058,287,287,287,287,0
20250210,162600,7723502058,287,287,287,287,0
20250210,162500,7723502058,287,287,287,287,0
20250210,162400,7723502058,287,287,287,287,42740
20250210,162300,7723502058,287,287,287,287,0
20250210,162200,7723502058,287,287,287,287,0
20250210,162100,7723502058,287,287,287,287,0
20250210,162000,7723502058,287,287,287,287,0
20250210,161900,7723502058,287,287,287,287,0
20250210,161800,7723502058,287,287,287,287,0
20250210,161700,7723502058,287,287,287,287,0
20250210,161600,7723502058,287,287,287,287,0
20250210,161500,7723502058,287,287,287,287,0
20250210,161400,7723502058,287,287,287,287,0
20250210,161300,7723502058,287,287,287,287,0
20250210,161200,7723502058,287,287,287,287,0
20250210,161100,7723502058,287,287,287,287,0
20250210,161000,7723502058,287,287,287,287,0
20250210,160900,7723502058,287,287,287,287,0
20250210,160800,7723502058,287,287,287,287,0
20250210,160700,7723502058,287,287,287,287,0
20250210,160600,7723502058,287,287,287,287,0
20250210,160500,7723502058,287,287,287,287,0
20250210,160400,7723502058,287,287,287,287,0
20250210,160300,7723502058,287,287,287,287,0
20250210,160200,7723502058,287,287,287,287,0
20250210,160100,7723502058,287,287,287,287,0
20250210,160000,7723502058,287,287,287,287,0
20250210,155900,7723502058,287,287,287,287,0
20250210,155800,7723502058,287,287,287,287,0
20250210,155700,7723502058,287,287,287,287,0
20250210,155600,7723502058,287,287,287,287,0
20250210,155500,7723502058,287,287,287,287,0
20250210,155400,7723502058,287,287,287,287,42740
20250210,155300,7723502058,287,287,287,287,0
20250210,155200,7723502058,287,287,287,287,0
20250210,155100,7723502058,287,287,287,287,0
20250210,155000,7723502058,287,287,287,287,0
20250210,154900,7723502058,287,287,287,287,0
20250210,154800,7723502058,287,287,287,287,0
20250210,154700,7723502058,287,287,287,287,0
20250210,154600,7723502058,287,287,287,287,0
20250210,154500,7723502058,287,287,287,287,0
20250210,154400,7723502058,287,287,287,287,0
20250210,154300,7723502058,287,287,287,287,0
20250210,154200,7723502058,287,287,287,287,0
20250210,154100,7723502058,287,287,287,287,0
20250210,154000,7723502058,287,287,287,287,0
20250210,153900,7723502058,287,287,287,287,0
20250210,153800,7723502058,287,287,287,287,0
20250210,153700,7723502058,287,287,287,287,0
20250210,153600,7723502058,287,287,287,287,0
20250210,153500,7723502058,287,287,287,287,0
20250210,153400,7723502058,287,287,287,287,0
20250210,153300,7723502058,287,287,287,287,0
20250210,153200,7723502058,287,287,287,287,0
20250210,153100,7723502058,287,287,287,287,0
20250210,153000,7723502058,287,287,287,287,42740
20250210,152900,7711235678,286,286,286,286,0
20250210,152800,7711235678,286,286,286,286,0
20250210,152700,7711235678,286,286,286,286,0
20250210,152600,7711235678,286,286,286,286,0
20250210,152500,7711235678,286,286,286,286,0
20250210,152400,7711235678,286,286,286,286,0
20250210,152300,7711235678,286,286,286,286,0
20250210,152200,7711235678,286,286,286,286,0
20250210,152100,7711235678,286,286,286,286,0
20250210,152000,7711235678,286,286,286,286,0
20250210,151900,7711235678,286,287,287,285,61925
20250210,151800,7693541976,287,286,287,286,100879
20250210,151700,7664690450,287,287,288,287,41026
20250210,151600,7652910227,288,287,288,287,24492
20250210,151500,7645869218,288,288,288,287,17870
20250210,151400,7640739334,288,288,289,287,13728
20250210,151300,7636795989,288,289,289,287,80473
20250210,151200,7613660335,289,290,290,288,20007
20250210,151100,7607877764,290,290,290,290,7008
20250210,151000,7605845444,290,289,290,289,7066
20250210,150900,7603798229,290,289,290,288,14715
20250210,150800,7599543460,289,289,289,288,54523
20250210,150700,7583786314,289,289,289,288,5058
20250210,150600,7582324561,288,288,288,287,23713
20250210,150500,7575498755,287,287,287,287,42884
20250210,150400,7563191047,287,288,289,287,35513
20250210,150300,7552978393,287,288,288,287,6720
20250210,150200,7551043776,288,289,289,288,14509
20250210,150100,7546865049,289,288,289,287,87314
20250210,150000,7521731990,288,289,289,287,51051
20250210,145900,7507059782,288,288,289,287,36463
20250210,145800,7496553688,288,289,289,287,66909
20250210,145700,7477285475,288,289,289,288,15296
20250210,145600,7472874042,289,288,289,288,7994
20250210,145500,7470569944,289,289,290,288,63436
20250210,145400,7452254055,290,289,290,289,54948
20250210,145300,7436369947,290,289,290,289,5747
20250210,145200,7434703447,290,288,290,288,58009
20250210,145100,7417941534,289,288,289,288,8260
20250210,145000,7415562249,289,289,289,288,12252
20250210,144900,7412023423,289,289,289,288,2148
20250210,144800,7411404167,289,288,289,287,8215
20250210,144700,7409038767,288,289,289,288,52892
20250210,144600,7393803809,289,290,290,288,8555
20250210,144500,7391331909,290,290,290,289,1019
20250210,144400,7391036415,289,288,290,288,25623
20250210,144300,7383624658,289,289,289,288,15322
20250210,144200,7379200619,289,289,289,288,12058
20250210,144100,7375717895,289,288,289,288,47819
20250210,144000,7361945201,288,288,289,288,15023
20250210,143900,7357618438,288,288,289,288,24488
20250210,143800,7350565300,288,289,289,288,22044
20250210,143700,7344201529,289,289,289,289,66
20250210,143600,7344182455,289,289,289,287,10099
20250210,143500,7341274157,289,288,289,287,21107
20250210,143400,7335197649,288,288,288,288,6169
20250210,143300,7333420977,288,289,289,288,7349
20250210,143200,7331304464,288,289,289,288,13885
20250210,143100,7327305573,288,288,289,288,5101
20250210,143000,7325836475,288,288,289,287,100753
20250210,142900,7296827612,288,289,289,288,31599
20250210,142800,7287721046,289,289,289,288,7799
20250210,142700,7285474750,288,288,289,288,11843
20250210,142600,7282063381,288,288,289,288,90152
20250210,142500,7256099092,288,289,289,288,3630
20250210,142400,7255053546,289,288,289,288,13669
20250210,142300,7251116734,288,290,290,288,149627
20250210,142200,7207871508,290,291,291,290,63351
20250210,142100,7189499692,291,291,291,290,22320
20250210,142000,7183026254,291,291,291,290,15941
20250210,141900,7178390912,291,291,291,290,18191
20250210,141800,7173097402,290,292,292,290,34915
20250210,141700,7162935719,291,292,292,291,5694
20250210,141600,7161274211,291,292,292,291,4878
20250210,141500,7159852965,291,291,293,290,67251
20250210,141400,7140257709,290,290,291,290,18453
20250210,141300,7134905907,290,289,290,289,23895
20250210,141200,7127978445,290,290,290,289,5795
20250210,141100,7126300861,289,291,291,289,31605
20250210,141000,7117138951,291,290,291,289,17817
20250210,140900,7111974708,290,290,290,290,12375
20250210,140800,7108385958,291,290,291,290,3616
20250210,140700,7107333839,291,289,291,289,5711
20250210,140600,7105677922,291,290,291,289,2246
20250210,140500,7105027137,290,291,291,289,61234
20250210,140400,7087271142,290,290,291,290,5823
20250210,140300,7085582406,290,292,292,290,24357
20250210,140200,7078516945,292,290,292,290,5271
20250210,140100,7076985017,290,291,292,290,50662
20250210,140000,7062273285,291,291,292,291,5820
20250210,135900,7060578331,291,292,292,291,34787
20250210,135800,7050434992,293,292,293,292,16712
20250210,135700,7045554437,293,293,294,292,56422
20250210,135600,7029021774,294,293,294,293,27859
20250210,135500,7020839024,294,292,294,292,33081
20250210,135400,7011130336,293,292,293,292,7059
20250210,135300,7009063728,293,292,294,292,13313
20250210,135200,7005163152,293,289,293,289,83410
20250210,135100,6980817769,290,289,290,289,5870
20250210,135000,6979115804,289,289,290,289,11601
20250210,134900,6975761115,289,290,290,289,8656
20250210,134800,6973252536,289,290,290,289,39460
20250210,134700,6961842835,290,290,291,290,62362
20250210,134600,6943755645,290,291,291,290,69568
20250210,134500,6923578916,291,290,291,290,10571
20250210,134400,6920512960,291,292,292,291,13059
20250210,134300,6916710278,292,292,292,291,24511
20250210,134200,6909558133,291,292,292,291,7346
20250210,134100,6907414287,292,290,293,290,29979
20250210,134000,6898687601,291,296,296,290,193603
20250210,133900,6841950557,295,294,296,294,47261
20250210,133800,6827995775,295,293,295,293,80409
20250210,133700,6804346274,294,292,294,292,39816
20250210,133600,6792681168,293,291,293,291,11439
20250210,133500,6789336306,292,291,292,291,7130
20250210,133400,6787254606,292,291,293,291,29562
20250210,133300,6778621574,292,291,292,291,10399
20250210,133200,6775585773,292,292,292,291,22682
20250210,133100,6768985106,291,292,292,291,11506
20250210,133000,6765636524,291,292,292,291,3552
20250210,132900,6764600188,291,290,293,290,75869
20250210,132800,6742447042,291,291,292,290,16804
20250210,132700,6737557008,291,289,291,289,28148
20250210,132600,6729396225,290,290,290,289,4660
20250210,132500,6728045392,289,290,290,288,23042
20250210,132400,6721385892,290,289,290,289,19100
20250210,132300,6715864862,290,290,290,289,25469
20250210,132200,6708498438,290,289,290,288,86804
20250210,132100,6683404074,289,289,289,288,8483
20250210,132000,6680959632,289,290,290,288,23642
20250210,131900,6674127115,289,289,290,288,86077
20250210,131800,6649269959,289,289,290,289,32919
20250210,131700,6639756148,289,290,290,289,23053
20250210,131600,6633092648,290,291,291,289,36596
20250210,131500,6622485138,291,291,292,291,9553
20250210,131400,6619704833,292,291,293,291,13008
20250210,131300,6615905960,291,291,292,291,21345
20250210,131200,6609680307,291,290,291,289,37435
20250210,131100,6598825889,290,289,290,289,20132
20250210,131000,6592999295,290,290,290,289,24712
20250210,130900,6585847169,289,291,291,289,122616
20250210,130800,6550324561,291,291,291,290,14501
20250210,130700,6546107157,291,291,292,291,38987
20250210,130600,6534761577,292,291,292,291,17241
20250210,130500,6529734095,292,292,292,290,145909
20250210,130400,6487310988,292,292,293,292,11549
20250210,130300,6483938678,292,292,293,292,19167
20250210,130200,6478339910,292,294,294,292,31546
20250210,130100,6469101150,294,294,294,292,86542
20250210,130000,6443709522,294,294,294,293,11253
20250210,125900,6440403869,294,296,296,294,15312
20250210,125800,6435894055,296,293,296,293,132841
20250210,125700,6396716978,294,294,294,293,1330
20250210,125600,6396326271,294,293,294,292,45419
20250210,125500,6383031019,292,292,293,292,5463
20250210,125400,6381434931,293,293,293,292,8564
20250210,125300,6378933130,293,293,293,292,5570
20250210,125200,6377306565,293,292,293,291,40611
20250210,125100,6365448345,292,293,293,291,10736
20250210,125000,6362312386,293,293,293,291,53029
20250210,124900,6346862516,293,292,293,291,18976
20250210,124800,6341326542,292,292,292,291,14546
20250210,124700,6337090054,292,292,292,291,50723
20250210,124600,6322308964,292,293,293,291,14220
20250210,124500,6318158467,293,293,294,291,202282
20250210,124400,6259058389,293,293,294,293,15090
20250210,124300,6254636813,293,294,294,293,24518
20250210,124200,6247453003,294,294,294,293,14441
20250210,124100,6243220760,294,294,294,293,10216
20250210,124000,6240218257,294,294,294,293,37249
20250210,123900,6229297822,294,293,294,292,59273
20250210,123800,6211930270,293,294,294,292,91847
20250210,123700,6185024523,294,294,295,293,34293
20250210,123600,6174952389,295,294,295,294,285
20250210,123500,6174868454,294,295,295,294,12554
20250210,123400,6171176982,294,295,295,294,1105
20250210,123300,6170851865,295,295,295,294,5576
20250210,123200,6169207348,295,294,295,294,48433
20250210,123100,6154967941,294,296,296,294,16993
20250210,123000,6149957669,296,297,297,295,3011
20250210,122900,6149067103,297,295,298,295,112849
20250210,122800,6115579303,295,294,296,294,42067
20250210,122700,6103188588,293,293,294,293,23408
20250210,122600,6096319076,294,296,296,294,20576
20250210,122500,6090261022,296,296,296,295,6338
20250210,122400,6088389984,296,296,296,295,7614
20250210,122300,6086136248,296,294,296,294,19085
20250210,122200,6080506141,295,294,295,294,24064
20250210,122100,6073431307,294,294,295,294,1154
20250210,122000,6073092030,294,294,294,294,6966
20250210,121900,6071044026,294,296,296,293,100762
20250210,121800,6041405849,296,296,296,295,8922
20250210,121700,6038773232,296,296,297,296,49771
20250210,121600,6024038316,296,295,296,294,72012
20250210,121500,6002775666,295,296,296,295,30433
20250210,121400,5993768894,296,297,297,296,3055
20250210,121300,5992864235,297,297,298,296,50653
20250210,121200,5977836101,298,299,299,298,8371
20250210,121100,5975341539,299,298,299,297,48566
20250210,121000,5960859113,297,298,298,297,21679
20250210,120900,5954420426,297,297,298,296,112013
20250210,120800,5921086353,296,295,298,294,87526
20250210,120700,5895131428,294,295,295,294,12839
20250210,120600,5891345849,294,294,295,294,21441
20250210,120500,5885020930,295,295,296,293,124946
20250210,120400,5848194660,296,295,297,295,74978
20250210,120300,5825995062,296,296,297,295,15754
20250210,120200,5821332659,297,295,297,295,28356
20250210,120100,5812938726,296,295,296,295,13020
20250210,120000,5809085366,296,294,296,294,15748
20250210,115900,5804435536,295,293,295,292,96102
20250210,115800,5776190173,293,293,293,292,108741
20250210,115700,5744384278,294,293,294,292,22499
20250210,115600,5737792229,293,293,293,292,18760
20250210,115500,5732307798,293,293,294,292,11294
20250210,115400,5729002154,294,293,294,292,40350
20250210,115300,5717183617,294,293,294,293,36013
20250210,115200,5706629175,293,293,294,293,5895
20250210,115100,5704899830,294,294,294,293,47217
20250210,115000,5691063793,294,295,295,294,40871
20250210,114900,5679045914,294,294,295,293,43639
20250210,114800,5666223137,294,294,294,293,2414
20250210,114700,5665513637,294,293,294,293,22726
20250210,114600,5658851721,293,294,294,293,14971
20250210,114500,5654461610,294,294,294,293,33090
20250210,114400,5644752758,294,293,294,293,37686
20250210,114300,5633699983,294,294,295,293,49515
20250210,114200,5619137738,294,294,295,293,47903
20250210,114100,5605062410,294,295,296,294,39111
20250210,114000,5593536647,295,296,297,295,37175
20250210,113900,5582546906,297,297,299,296,91729
20250210,113800,5555268666,298,296,298,295,81029
20250210,113700,5531212531,295,294,296,293,49193
20250210,113600,5516723959,293,295,295,293,107960
20250210,113500,5485077170,294,296,296,293,161629
20250210,113400,5437470711,295,296,296,295,41790
20250210,113300,5425133845,295,296,296,295,45083
20250210,113200,5411833949,295,298,298,295,67302
20250210,113100,5391864327,297,298,299,297,79528
20250210,113000,5368189467,297,299,299,296,54781
20250210,112900,5351875326,298,299,300,298,167329
20250210,112800,5301812194,299,298,299,297,47081
20250210,112700,5287777892,296,293,298,293,123041
20250210,112600,5251357700,294,294,294,293,34341
20250210,112500,5241272399,294,294,294,293,52242
20250210,112400,5225925830,293,294,294,293,37774
20250210,112300,5214855332,294,295,296,294,93983
20250210,112200,5187129580,295,294,295,293,78788
20250210,112100,5163959863,294,293,294,293,61282
20250210,112000,5145958783,294,294,294,293,21211
20250210,111900,5139734833,294,293,294,293,32198
20250210,111800,5130295696,294,294,294,293,64178
20250210,111700,5111459863,294,295,295,293,80157
20250210,111600,5087907514,294,293,295,292,26715
20250210,111500,5080064180,293,295,296,293,303483
20250210,111400,4990860573,296,297,297,295,29863
20250210,111300,4982020963,297,297,297,296,47469
20250210,111200,4967963139,297,296,297,296,71409
20250210,111100,4946823780,297,297,298,296,131088
20250210,111000,4907869976,298,298,299,297,84228
20250210,110900,4882770088,298,300,300,298,55100
20250210,110800,4866314853,299,300,301,299,41102
20250210,110700,4853967440,300,304,305,300,166509
20250210,110600,4803569400,305,301,305,301,141124
20250210,110500,4760806890,302,299,302,299,57056
20250210,110400,4743660121,300,298,300,298,62250
20250210,110300,4725051008,299,298,299,298,66321
20250210,110200,4705275143,299,300,301,298,147948
20250210,110100,4660875385,301,299,302,299,126164
20250210,110000,4622915207,300,299,300,298,83380
20250210,105900,4597984081,298,299,299,298,20869
20250210,105800,4591756077,298,300,300,298,18648
20250210,105700,4586178301,299,297,300,297,51112
20250210,105600,4570936005,298,300,300,297,238869
20250210,105500,4499784518,300,299,300,299,28215
20250210,105400,4491332128,300,298,300,297,68557
20250210,105300,4470878521,298,299,299,297,94357
20250210,105200,4442770437,298,296,299,296,177988
20250210,105100,4389946466,297,298,299,296,167236
20250210,105000,4340239477,298,298,299,297,125269
20250210,104900,4302911917,298,299,299,298,86875
20250210,104800,4276961370,299,300,301,298,113775
20250210,104700,4242887027,300,301,303,300,175202
20250210,104600,4190129258,302,306,306,301,321784
20250210,104500,4092240589,305,309,310,305,448324
20250210,104400,3954277166,309,308,309,306,622215
20250210,104300,3762900678,307,305,308,304,546221
20250210,104200,3595995200,304,299,305,298,411949
20250210,104100,3471850286,298,298,300,298,34462
20250210,104000,3461569315,299,299,300,298,54497
20250210,103900,3445262106,300,301,301,298,119519
20250210,103800,3409432852,301,299,301,299,107566
20250210,103700,3377126820,300,298,300,298,53299
20250210,103600,3361150494,299,297,300,297,94322
20250210,103500,3332949543,298,296,299,296,23249
20250210,103400,3326022299,298,294,298,294,106802
20250210,103300,3294288062,295,296,296,294,47520
20250210,103200,3280277399,295,296,296,295,28328
20250210,103100,3271917032,296,297,297,295,46666
20250210,103000,3258131920,297,297,297,295,61147
20250210,102900,3240037443,297,299,300,297,104936
20250210,102800,3208820802,299,299,300,297,38095
20250210,102700,3197447762,299,298,299,296,31793
20250210,102600,3188021892,298,298,298,295,183368
20250210,102500,3133792010,298,302,302,298,109053
20250210,102400,3101135427,302,299,302,298,145470
20250210,102300,3057476643,299,296,299,296,155472
20250210,102200,3011240194,297,298,298,296,82534
20250210,102100,2986756045,296,297,298,296,116071
20250210,102000,2952303115,297,297,297,296,83585
20250210,101900,2927552862,296,299,299,296,92558
20250210,101800,2900029418,299,300,300,298,53833
20250210,101700,2883928209,300,301,301,298,133740
20250210,101600,2843921690,301,301,301,298,170690
20250210,101500,2792750537,301,303,304,296,611678
20250210,101400,2609761236,304,306,307,303,647303
20250210,101300,2412199558,306,304,306,303,472455
20250210,101200,2268341796,303,303,303,303,0
20250210,101100,2268341796,303,299,303,298,442888
20250210,101000,2134973015,298,296,299,295,276190
20250210,100900,2052764298,295,294,296,293,352215
20250210,100800,1948826012,293,290,294,290,191349
20250210,100700,1892972702,291,290,291,290,15124
20250210,100600,1888574982,291,290,291,289,24155
20250210,100500,1881552485,291,289,291,289,40254
20250210,100400,1869862777,290,290,291,288,40536
20250210,100300,1858105972,291,288,291,288,44813
20250210,100200,1845133565,289,289,289,288,1829
20250210,100100,1844606004,289,289,289,288,19545
20250210,100000,1838972227,288,287,288,287,10383
20250210,095900,1835983519,287,288,288,287,9649
20250210,095800,1833214221,288,287,288,287,19073
20250210,095700,1827740263,287,287,287,286,21366
20250210,095600,1821610150,287,286,288,286,9856
20250210,095500,1818782283,287,287,288,286,40798
20250210,095400,1807076228,288,288,289,287,25838
20250210,095300,1799644252,287,290,290,286,173338
20250210,095200,1749642092,289,289,291,289,149039
20250210,095100,1706406636,290,289,290,288,125050
20250210,095000,1670232908,288,288,289,288,60128
20250210,094900,1652856131,289,287,289,286,114645
20250210,094800,1619925006,286,286,287,285,87167
20250210,094700,1595003873,285,286,286,285,22795
20250210,094600,1588507150,286,285,287,285,9287
20250210,094500,1585856589,285,287,287,285,29251
20250210,094400,1577513072,287,285,287,285,13447
20250210,094300,1573669222,285,287,287,285,181368
20250210,094200,1521874317,287,287,287,286,33098
20250210,094100,1512380356,287,287,288,287,50556
20250210,094000,1497870758,287,290,290,287,74791
20250210,093900,1476270537,290,288,290,288,78652
20250210,093800,1453540279,288,289,289,288,17480
20250210,093700,1448498918,288,290,290,288,46141
20250210,093600,1435178415,290,289,290,289,13367
20250210,093500,1431306858,290,288,290,287,45936
20250210,093400,1418065074,288,289,292,288,109798
20250210,093300,1386211933,288,286,289,286,65993
20250210,093200,1367239187,286,286,287,285,83156
20250210,093100,1343465941,286,287,287,285,82298
20250210,093000,1319911660,287,288,288,286,39790
20250210,092900,1308495840,288,288,288,286,86623
20250210,092800,1283635002,288,292,292,287,101569
20250210,092700,1254238388,292,291,292,290,50617
20250210,092600,1239521724,291,293,294,290,180598
20250210,092500,1186937370,293,294,294,293,50123
20250210,092400,1172218147,294,296,296,293,93221
20250210,092300,1144756305,296,295,296,294,71018
20250210,092200,1123799937,295,292,295,291,130785
20250210,092100,1085374354,293,292,296,292,237988
20250210,092000,1015402482,293,291,296,291,338752
20250210,091900,915958824,292,289,292,288,185510
20250210,091800,862095180,289,287,289,287,44567
20250210,091700,849263583,288,287,288,286,31891
20250210,091600,840116008,287,288,289,287,126948
20250210,091500,803547237,289,289,289,288,16020
20250210,091400,798920977,289,288,290,288,73892
20250210,091300,777589388,289,287,291,286,151364
20250210,091200,733867859,288,287,291,287,284849
20250210,091100,651480753,288,284,288,284,120255
20250210,091000,617067621,284,283,284,282,63499
20250210,090900,599076853,283,283,284,282,94478
20250210,090800,572365845,283,282,284,281,130346
20250210,090700,535632789,283,284,285,281,84827
20250210,090600,511700882,285,285,285,282,148799
20250210,090500,469554499,283,289,289,282,174606
20250210,090400,419983362,287,288,290,286,184295
20250210,090300,366998526,290,292,294,288,314866
20250210,090200,275225930,292,290,294,289,504383
20250210,090100,127980772,290,286,291,285,250922
20250210,090000,55680331,286,276,288,276,193487