stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,212800,808182885,1834,1834,1834,1834,13189
20250210,212700,808182885,1834,1834,1834,1834,0
20250210,212600,808182885,1834,1834,1834,1834,0
20250210,212500,808182885,1834,1834,1834,1834,0
20250210,212400,808182885,1834,1834,1834,1834,0
20250210,212300,808182885,1834,1834,1834,1834,0
20250210,212200,808182885,1834,1834,1834,1834,0
20250210,212100,808182885,1834,1834,1834,1834,0
20250210,212000,808182885,1834,1834,1834,1834,0
20250210,211900,808182885,1834,1834,1834,1834,0
20250210,211800,808182885,1834,1834,1834,1834,0
20250210,211700,808182885,1834,1834,1834,1834,0
20250210,211600,808182885,1834,1834,1834,1834,0
20250210,211500,808182885,1834,1834,1834,1834,0
20250210,211400,808182885,1834,1834,1834,1834,0
20250210,211300,808182885,1834,1834,1834,1834,0
20250210,211200,808182885,1834,1834,1834,1834,0
20250210,211100,808182885,1834,1834,1834,1834,0
20250210,211000,808182885,1834,1834,1834,1834,0
20250210,210900,808182885,1834,1834,1834,1834,0
20250210,210800,808182885,1834,1834,1834,1834,0
20250210,210700,808182885,1834,1834,1834,1834,0
20250210,210600,808182885,1834,1834,1834,1834,0
20250210,210500,808182885,1834,1834,1834,1834,0
20250210,210400,808182885,1834,1834,1834,1834,0
20250210,210300,808182885,1834,1834,1834,1834,0
20250210,210200,808182885,1834,1834,1834,1834,0
20250210,210100,808182885,1834,1834,1834,1834,0
20250210,210000,808182885,1834,1834,1834,1834,0
20250210,205900,808182885,1834,1834,1834,1834,0
20250210,205800,808182885,1834,1834,1834,1834,13189
20250210,205700,808182885,1834,1834,1834,1834,0
20250210,205600,808182885,1834,1834,1834,1834,0
20250210,205500,808182885,1834,1834,1834,1834,0
20250210,205400,808182885,1834,1834,1834,1834,0
20250210,205300,808182885,1834,1834,1834,1834,0
20250210,205200,808182885,1834,1834,1834,1834,0
20250210,205100,808182885,1834,1834,1834,1834,0
20250210,205000,808182885,1834,1834,1834,1834,0
20250210,204900,808182885,1834,1834,1834,1834,0
20250210,204800,808182885,1834,1834,1834,1834,0
20250210,204700,808182885,1834,1834,1834,1834,0
20250210,204600,808182885,1834,1834,1834,1834,0
20250210,204500,808182885,1834,1834,1834,1834,0
20250210,204400,808182885,1834,1834,1834,1834,0
20250210,204300,808182885,1834,1834,1834,1834,0
20250210,204200,808182885,1834,1834,1834,1834,0
20250210,204100,808182885,1834,1834,1834,1834,0
20250210,204000,808182885,1834,1834,1834,1834,0
20250210,203900,808182885,1834,1834,1834,1834,0
20250210,203800,808182885,1834,1834,1834,1834,0
20250210,203700,808182885,1834,1834,1834,1834,0
20250210,203600,808182885,1834,1834,1834,1834,0
20250210,203500,808182885,1834,1834,1834,1834,0
20250210,203400,808182885,1834,1834,1834,1834,0
20250210,203300,808182885,1834,1834,1834,1834,0
20250210,203200,808182885,1834,1834,1834,1834,0
20250210,203100,808182885,1834,1834,1834,1834,0
20250210,203000,808182885,1834,1834,1834,1834,0
20250210,202900,808182885,1834,1834,1834,1834,0
20250210,202800,808182885,1834,1834,1834,1834,13189
20250210,202700,808182885,1834,1834,1834,1834,0
20250210,202600,808182885,1834,1834,1834,1834,0
20250210,202500,808182885,1834,1834,1834,1834,0
20250210,202400,808182885,1834,1834,1834,1834,0
20250210,202300,808182885,1834,1834,1834,1834,0
20250210,202200,808182885,1834,1834,1834,1834,0
20250210,202100,808182885,1834,1834,1834,1834,0
20250210,202000,808182885,1834,1834,1834,1834,0
20250210,201900,808182885,1834,1834,1834,1834,0
20250210,201800,808182885,1834,1834,1834,1834,0
20250210,201700,808182885,1834,1834,1834,1834,0
20250210,201600,808182885,1834,1834,1834,1834,0
20250210,201500,808182885,1834,1834,1834,1834,0
20250210,201400,808182885,1834,1834,1834,1834,0
20250210,201300,808182885,1834,1834,1834,1834,0
20250210,201200,808182885,1834,1834,1834,1834,0
20250210,201100,808182885,1834,1834,1834,1834,0
20250210,201000,808182885,1834,1834,1834,1834,0
20250210,200900,808182885,1834,1834,1834,1834,0
20250210,200800,808182885,1834,1834,1834,1834,0
20250210,200700,808182885,1834,1834,1834,1834,0
20250210,200600,808182885,1834,1834,1834,1834,0
20250210,200500,808182885,1834,1834,1834,1834,0
20250210,200400,808182885,1834,1834,1834,1834,0
20250210,200300,808182885,1834,1834,1834,1834,0
20250210,200200,808182885,1834,1834,1834,1834,0
20250210,200100,808182885,1834,1834,1834,1834,0
20250210,200000,808182885,1834,1834,1834,1834,0
20250210,195900,808182885,1834,1834,1834,1834,0
20250210,195800,808182885,1834,1834,1834,1834,13189
20250210,195700,808182885,1834,1834,1834,1834,0
20250210,195600,808182885,1834,1834,1834,1834,0
20250210,195500,808182885,1834,1834,1834,1834,0
20250210,195400,808182885,1834,1834,1834,1834,0
20250210,195300,808182885,1834,1834,1834,1834,0
20250210,195200,808182885,1834,1834,1834,1834,0
20250210,195100,808182885,1834,1834,1834,1834,0
20250210,195000,808182885,1834,1834,1834,1834,0
20250210,194900,808182885,1834,1834,1834,1834,0
20250210,194800,808182885,1834,1834,1834,1834,0
20250210,194700,808182885,1834,1834,1834,1834,0
20250210,194600,808182885,1834,1834,1834,1834,0
20250210,194500,808182885,1834,1834,1834,1834,0
20250210,194400,808182885,1834,1834,1834,1834,0
20250210,194300,808182885,1834,1834,1834,1834,0
20250210,194200,808182885,1834,1834,1834,1834,0
20250210,194100,808182885,1834,1834,1834,1834,0
20250210,194000,808182885,1834,1834,1834,1834,0
20250210,193900,808182885,1834,1834,1834,1834,0
20250210,193800,808182885,1834,1834,1834,1834,0
20250210,193700,808182885,1834,1834,1834,1834,0
20250210,193600,808182885,1834,1834,1834,1834,0
20250210,193500,808182885,1834,1834,1834,1834,0
20250210,193400,808182885,1834,1834,1834,1834,0
20250210,193300,808182885,1834,1834,1834,1834,0
20250210,193200,808182885,1834,1834,1834,1834,0
20250210,193100,808182885,1834,1834,1834,1834,0
20250210,193000,808182885,1834,1834,1834,1834,0
20250210,192900,808182885,1834,1834,1834,1834,0
20250210,192800,808182885,1834,1834,1834,1834,13189
20250210,192700,808182885,1834,1834,1834,1834,0
20250210,192600,808182885,1834,1834,1834,1834,0
20250210,192500,808182885,1834,1834,1834,1834,0
20250210,192400,808182885,1834,1834,1834,1834,0
20250210,192300,808182885,1834,1834,1834,1834,0
20250210,192200,808182885,1834,1834,1834,1834,0
20250210,192100,808182885,1834,1834,1834,1834,0
20250210,192000,808182885,1834,1834,1834,1834,0
20250210,191900,808182885,1834,1834,1834,1834,0
20250210,191800,808182885,1834,1834,1834,1834,0
20250210,191700,808182885,1834,1834,1834,1834,0
20250210,191600,808182885,1834,1834,1834,1834,0
20250210,191500,808182885,1834,1834,1834,1834,0
20250210,191400,808182885,1834,1834,1834,1834,0
20250210,191300,808182885,1834,1834,1834,1834,0
20250210,191200,808182885,1834,1834,1834,1834,0
20250210,191100,808182885,1834,1834,1834,1834,0
20250210,191000,808182885,1834,1834,1834,1834,0
20250210,190900,808182885,1834,1834,1834,1834,0
20250210,190800,808182885,1834,1834,1834,1834,0
20250210,190700,808182885,1834,1834,1834,1834,0
20250210,190600,808182885,1834,1834,1834,1834,0
20250210,190500,808182885,1834,1834,1834,1834,0
20250210,190400,808182885,1834,1834,1834,1834,0
20250210,190300,808182885,1834,1834,1834,1834,0
20250210,190200,808182885,1834,1834,1834,1834,0
20250210,190100,808182885,1834,1834,1834,1834,0
20250210,190000,808182885,1834,1834,1834,1834,0
20250210,185900,808182885,1834,1834,1834,1834,0
20250210,185800,808182885,1834,1834,1834,1834,13189
20250210,185700,808182885,1834,1834,1834,1834,0
20250210,185600,808182885,1834,1834,1834,1834,0
20250210,185500,808182885,1834,1834,1834,1834,0
20250210,185400,808182885,1834,1834,1834,1834,0
20250210,185300,808182885,1834,1834,1834,1834,0
20250210,185200,808182885,1834,1834,1834,1834,0
20250210,185100,808182885,1834,1834,1834,1834,0
20250210,185000,808182885,1834,1834,1834,1834,0
20250210,184900,808182885,1834,1834,1834,1834,0
20250210,184800,808182885,1834,1834,1834,1834,0
20250210,184700,808182885,1834,1834,1834,1834,0
20250210,184600,808182885,1834,1834,1834,1834,0
20250210,184500,808182885,1834,1834,1834,1834,0
20250210,184400,808182885,1834,1834,1834,1834,0
20250210,184300,808182885,1834,1834,1834,1834,0
20250210,184200,808182885,1834,1834,1834,1834,0
20250210,184100,808182885,1834,1834,1834,1834,0
20250210,184000,808182885,1834,1834,1834,1834,0
20250210,183900,808182885,1834,1834,1834,1834,0
20250210,183800,808182885,1834,1834,1834,1834,0
20250210,183700,808182885,1834,1834,1834,1834,0
20250210,183600,808182885,1834,1834,1834,1834,0
20250210,183500,808182885,1834,1834,1834,1834,0
20250210,183400,808182885,1834,1834,1834,1834,0
20250210,183300,808182885,1834,1834,1834,1834,0
20250210,183200,808182885,1834,1834,1834,1834,0
20250210,183100,808182885,1834,1834,1834,1834,0
20250210,183000,808182885,1834,1834,1834,1834,0
20250210,182900,808182885,1834,1834,1834,1834,0
20250210,182800,808182885,1834,1834,1834,1834,13189
20250210,182700,808182885,1834,1834,1834,1834,0
20250210,182600,808182885,1834,1834,1834,1834,0
20250210,182500,808182885,1834,1834,1834,1834,0
20250210,182400,808182885,1834,1834,1834,1834,0
20250210,182300,808182885,1834,1834,1834,1834,0
20250210,182200,808182885,1834,1834,1834,1834,0
20250210,182100,808182885,1834,1834,1834,1834,0
20250210,182000,808182885,1834,1834,1834,1834,0
20250210,181900,808182885,1834,1834,1834,1834,0
20250210,181800,808182885,1834,1834,1834,1834,0
20250210,181700,808182885,1834,1834,1834,1834,0
20250210,181600,808182885,1834,1834,1834,1834,0
20250210,181500,808182885,1834,1834,1834,1834,0
20250210,181400,808182885,1834,1834,1834,1834,0
20250210,181300,808182885,1834,1834,1834,1834,0
20250210,181200,808182885,1834,1834,1834,1834,0
20250210,181100,808182885,1834,1834,1834,1834,0
20250210,181000,808182885,1834,1834,1834,1834,0
20250210,180900,808182885,1834,1834,1834,1834,0
20250210,180800,808182885,1834,1834,1834,1834,0
20250210,180700,808182885,1834,1834,1834,1834,0
20250210,180600,808182885,1834,1834,1834,1834,0
20250210,180500,808182885,1834,1834,1834,1834,0
20250210,180400,808182885,1834,1834,1834,1834,0
20250210,180300,808182885,1834,1834,1834,1834,0
20250210,180200,808182885,1834,1834,1834,1834,0
20250210,180100,808182885,1834,1834,1834,1834,0
20250210,180000,808182885,1834,1834,1834,1834,0
20250210,175900,808182885,1834,1834,1834,1834,0
20250210,175800,808182885,1834,1834,1834,1834,13189
20250210,175700,808182885,1834,1834,1834,1834,0
20250210,175600,808182885,1834,1834,1834,1834,0
20250210,175500,808182885,1834,1834,1834,1834,0
20250210,175400,808182885,1834,1834,1834,1834,0
20250210,175300,808182885,1834,1834,1834,1834,0
20250210,175200,808182885,1834,1834,1834,1834,0
20250210,175100,808182885,1834,1834,1834,1834,0
20250210,175000,808182885,1834,1834,1834,1834,0
20250210,174900,808182885,1834,1834,1834,1834,0
20250210,174800,808182885,1834,1834,1834,1834,0
20250210,174700,808182885,1834,1834,1834,1834,0
20250210,174600,808182885,1834,1834,1834,1834,0
20250210,174500,808182885,1834,1834,1834,1834,0
20250210,174400,808182885,1834,1834,1834,1834,0
20250210,174300,808182885,1834,1834,1834,1834,0
20250210,174200,808182885,1834,1834,1834,1834,0
20250210,174100,808182885,1834,1834,1834,1834,0
20250210,174000,808182885,1834,1834,1834,1834,0
20250210,173900,808182885,1834,1834,1834,1834,0
20250210,173800,808182885,1834,1834,1834,1834,0
20250210,173700,808182885,1834,1834,1834,1834,0
20250210,173600,808182885,1834,1834,1834,1834,0
20250210,173500,808182885,1834,1834,1834,1834,0
20250210,173400,808182885,1834,1834,1834,1834,0
20250210,173300,808182885,1834,1834,1834,1834,0
20250210,173200,808182885,1834,1834,1834,1834,0
20250210,173100,808182885,1834,1834,1834,1834,0
20250210,173000,808182885,1834,1834,1834,1834,0
20250210,172900,808182885,1834,1834,1834,1834,0
20250210,172800,808182885,1834,1834,1834,1834,13189
20250210,172700,808182885,1834,1834,1834,1834,0
20250210,172600,808182885,1834,1834,1834,1834,0
20250210,172500,808182885,1834,1834,1834,1834,0
20250210,172400,808182885,1834,1834,1834,1834,0
20250210,172300,808182885,1834,1834,1834,1834,0
20250210,172200,808182885,1834,1834,1834,1834,0
20250210,172100,808182885,1834,1834,1834,1834,0
20250210,172000,808182885,1834,1834,1834,1834,0
20250210,171900,808182885,1834,1834,1834,1834,0
20250210,171800,808182885,1834,1834,1834,1834,0
20250210,171700,808182885,1834,1834,1834,1834,0
20250210,171600,808182885,1834,1834,1834,1834,0
20250210,171500,808182885,1834,1834,1834,1834,0
20250210,171400,808182885,1834,1834,1834,1834,0
20250210,171300,808182885,1834,1834,1834,1834,0
20250210,171200,808182885,1834,1834,1834,1834,0
20250210,171100,808182885,1834,1834,1834,1834,0
20250210,171000,808182885,1834,1834,1834,1834,0
20250210,170900,808182885,1834,1834,1834,1834,0
20250210,170800,808182885,1834,1834,1834,1834,0
20250210,170700,808182885,1834,1834,1834,1834,0
20250210,170600,808182885,1834,1834,1834,1834,0
20250210,170500,808182885,1834,1834,1834,1834,0
20250210,170400,808182885,1834,1834,1834,1834,0
20250210,170300,808182885,1834,1834,1834,1834,0
20250210,170200,808182885,1834,1834,1834,1834,0
20250210,170100,808182885,1834,1834,1834,1834,0
20250210,170000,808182885,1834,1834,1834,1834,0
20250210,165900,808182885,1834,1834,1834,1834,0
20250210,165800,808182885,1834,1834,1834,1834,13189
20250210,165700,808182885,1834,1834,1834,1834,0
20250210,165600,808182885,1834,1834,1834,1834,0
20250210,165500,808182885,1834,1834,1834,1834,0
20250210,165400,808182885,1834,1834,1834,1834,0
20250210,165300,808182885,1834,1834,1834,1834,0
20250210,165200,808182885,1834,1834,1834,1834,0
20250210,165100,808182885,1834,1834,1834,1834,0
20250210,165000,808182885,1834,1834,1834,1834,0
20250210,164900,808182885,1834,1834,1834,1834,0
20250210,164800,808182885,1834,1834,1834,1834,0
20250210,164700,808182885,1834,1834,1834,1834,0
20250210,164600,808182885,1834,1834,1834,1834,0
20250210,164500,808182885,1834,1834,1834,1834,0
20250210,164400,808182885,1834,1834,1834,1834,0
20250210,164300,808182885,1834,1834,1834,1834,0
20250210,164200,808182885,1834,1834,1834,1834,0
20250210,164100,808182885,1834,1834,1834,1834,0
20250210,164000,808182885,1834,1834,1834,1834,0
20250210,163900,808182885,1834,1834,1834,1834,0
20250210,163800,808182885,1834,1834,1834,1834,0
20250210,163700,808182885,1834,1834,1834,1834,0
20250210,163600,808182885,1834,1834,1834,1834,0
20250210,163500,808182885,1834,1834,1834,1834,0
20250210,163400,808182885,1834,1834,1834,1834,0
20250210,163300,808182885,1834,1834,1834,1834,0
20250210,163200,808182885,1834,1834,1834,1834,0
20250210,163100,808182885,1834,1834,1834,1834,0
20250210,163000,808182885,1834,1834,1834,1834,0
20250210,162900,808182885,1834,1834,1834,1834,0
20250210,162800,808182885,1834,1834,1834,1834,13189
20250210,162700,808182885,1834,1834,1834,1834,0
20250210,162600,808182885,1834,1834,1834,1834,0
20250210,162500,808182885,1834,1834,1834,1834,0
20250210,162400,808182885,1834,1834,1834,1834,0
20250210,162300,808182885,1834,1834,1834,1834,0
20250210,162200,808182885,1834,1834,1834,1834,0
20250210,162100,808182885,1834,1834,1834,1834,0
20250210,162000,808182885,1834,1834,1834,1834,0
20250210,161900,808182885,1834,1834,1834,1834,0
20250210,161800,808182885,1834,1834,1834,1834,0
20250210,161700,808182885,1834,1834,1834,1834,0
20250210,161600,808182885,1834,1834,1834,1834,0
20250210,161500,808182885,1834,1834,1834,1834,0
20250210,161400,808182885,1834,1834,1834,1834,0
20250210,161300,808182885,1834,1834,1834,1834,0
20250210,161200,808182885,1834,1834,1834,1834,0
20250210,161100,808182885,1834,1834,1834,1834,0
20250210,161000,808182885,1834,1834,1834,1834,0
20250210,160900,808182885,1834,1834,1834,1834,0
20250210,160800,808182885,1834,1834,1834,1834,0
20250210,160700,808182885,1834,1834,1834,1834,0
20250210,160600,808182885,1834,1834,1834,1834,0
20250210,160500,808182885,1834,1834,1834,1834,0
20250210,160400,808182885,1834,1834,1834,1834,0
20250210,160300,808182885,1834,1834,1834,1834,0
20250210,160200,808182885,1834,1834,1834,1834,0
20250210,160100,808182885,1834,1834,1834,1834,0
20250210,160000,808182885,1834,1834,1834,1834,0
20250210,155900,808182885,1834,1834,1834,1834,0
20250210,155800,808182885,1834,1834,1834,1834,13189
20250210,155700,808182885,1834,1834,1834,1834,0
20250210,155600,808182885,1834,1834,1834,1834,0
20250210,155500,808182885,1834,1834,1834,1834,0
20250210,155400,808182885,1834,1834,1834,1834,0
20250210,155300,808182885,1834,1834,1834,1834,0
20250210,155200,808182885,1834,1834,1834,1834,0
20250210,155100,808182885,1834,1834,1834,1834,0
20250210,155000,808182885,1834,1834,1834,1834,0
20250210,154900,808182885,1834,1834,1834,1834,0
20250210,154800,808182885,1834,1834,1834,1834,0
20250210,154700,808182885,1834,1834,1834,1834,0
20250210,154600,808182885,1834,1834,1834,1834,0
20250210,154500,808182885,1834,1834,1834,1834,0
20250210,154400,808182885,1834,1834,1834,1834,0
20250210,154300,808182885,1834,1834,1834,1834,0
20250210,154200,808182885,1834,1834,1834,1834,0
20250210,154100,808182885,1834,1834,1834,1834,0
20250210,154000,808182885,1834,1834,1834,1834,0
20250210,153900,808182885,1834,1834,1834,1834,0
20250210,153800,808182885,1834,1834,1834,1834,0
20250210,153700,808182885,1834,1834,1834,1834,0
20250210,153600,808182885,1834,1834,1834,1834,0
20250210,153500,808182885,1834,1834,1834,1834,0
20250210,153400,808182885,1834,1834,1834,1834,0
20250210,153300,808182885,1834,1834,1834,1834,0
20250210,153200,808182885,1834,1834,1834,1834,0
20250210,153100,808182885,1834,1834,1834,1834,0
20250210,153000,808182885,1834,1834,1834,1834,13189
20250210,152900,783994259,1846,1846,1846,1846,0
20250210,152800,783994259,1846,1846,1846,1846,0
20250210,152700,783994259,1846,1846,1846,1846,0
20250210,152600,783994259,1846,1846,1846,1846,0
20250210,152500,783994259,1846,1846,1846,1846,0
20250210,152400,783994259,1846,1846,1846,1846,0
20250210,152300,783994259,1846,1846,1846,1846,0
20250210,152200,783994259,1846,1846,1846,1846,0
20250210,152100,783994259,1846,1846,1846,1846,0
20250210,152000,783994259,1846,1846,1846,1846,0
20250210,151900,783994259,1846,1845,1846,1845,1051
20250210,151800,782055013,1845,1846,1846,1845,115
20250210,151700,781842823,1846,1846,1846,1840,254
20250210,151600,781374675,1846,1846,1846,1845,551
20250210,151500,780358027,1846,1846,1846,1846,537
20250210,151400,779366725,1847,1847,1847,1847,2
20250210,151300,779363031,1847,1846,1847,1846,666
20250210,151200,778133566,1846,1846,1846,1845,1145
20250210,151100,776020492,1846,1846,1846,1840,311
20250210,151000,775446506,1846,1847,1847,1846,80
20250210,150900,775298795,1847,1841,1847,1837,2507
20250210,150800,770690402,1848,1845,1848,1834,2321
20250210,150700,766412804,1847,1848,1848,1847,31
20250210,150600,766355517,1848,1838,1848,1835,1912
20250210,150500,762837424,1839,1848,1848,1839,259
20250210,150400,762360724,1849,1849,1849,1839,1272
20250210,150300,760019295,1841,1849,1849,1841,499
20250210,150200,759100212,1849,1850,1850,1849,150
20250210,150100,758822762,1850,1852,1852,1842,852
20250210,150000,757252968,1852,1852,1852,1842,562
20250210,145900,756215144,1853,1853,1853,1853,0
20250210,145800,756215144,1853,1853,1853,1852,279
20250210,145700,755698407,1853,1853,1853,1853,1021
20250210,145600,753806494,1853,1852,1853,1852,22
20250210,145500,753765749,1853,1853,1853,1853,1
20250210,145400,753763896,1853,1853,1853,1853,32
20250210,145300,753704600,1853,1852,1853,1852,53
20250210,145200,753606421,1852,1852,1852,1851,460
20250210,145100,752754701,1852,1850,1853,1850,160
20250210,145000,752458622,1850,1852,1852,1842,922
20250210,144900,750752838,1852,1852,1853,1852,51
20250210,144800,750658366,1853,1852,1853,1852,238
20250210,144700,750217406,1852,1853,1853,1852,2
20250210,144600,750213701,1853,1853,1853,1853,2
20250210,144500,750209995,1853,1853,1853,1853,1
20250210,144400,750208142,1853,1853,1853,1853,1
20250210,144300,750206289,1854,1853,1854,1853,60
20250210,144200,750095099,1854,1850,1854,1850,100
20250210,144100,749909899,1854,1854,1854,1854,0
20250210,144000,749909899,1854,1853,1854,1853,50
20250210,143900,749817239,1854,1854,1854,1850,548
20250210,143800,748803247,1854,1854,1854,1854,55
20250210,143700,748701277,1854,1854,1854,1854,160
20250210,143600,748404637,1855,1852,1855,1852,2870
20250210,143500,743084614,1853,1853,1853,1853,1
20250210,143400,743082761,1853,1850,1853,1850,5183
20250210,143300,733488846,1850,1849,1850,1840,1627
20250210,143200,730484708,1850,1850,1850,1850,2
20250210,143100,730481008,1840,1850,1850,1840,125
20250210,143000,730250978,1840,1840,1840,1840,500
20250210,142900,729330978,1850,1850,1850,1850,200
20250210,142800,728960978,1852,1852,1852,1841,172
20250210,142700,728644304,1841,1841,1841,1841,418
20250210,142600,727874766,1852,1852,1852,1852,0
20250210,142500,727874766,1852,1852,1852,1852,10
20250210,142400,727856246,1852,1841,1852,1841,84
20250210,142300,727700796,1851,1851,1851,1851,8
20250210,142200,727685988,1852,1852,1852,1852,7
20250210,142100,727673024,1853,1852,1853,1852,28
20250210,142000,727621167,1852,1853,1853,1852,54
20250210,141900,727521158,1853,1853,1853,1853,3
20250210,141800,727515599,1852,1853,1853,1852,122
20250210,141700,727289633,1853,1853,1853,1853,3
20250210,141600,727284074,1853,1853,1853,1853,3
20250210,141500,727278515,1853,1853,1853,1853,6
20250210,141400,727267397,1853,1853,1853,1853,2
20250210,141300,727263691,1853,1855,1855,1840,13957
20250210,141200,701550988,1855,1855,1855,1854,172
20250210,141100,701232098,1855,1853,1855,1853,284
20250210,141000,700705844,1853,1853,1853,1853,10
20250210,140900,700687314,1855,1855,1855,1855,311
20250210,140800,700110409,1857,1857,1857,1857,0
20250210,140700,700110409,1857,1857,1857,1845,103
20250210,140600,699920350,1857,1857,1858,1857,373
20250210,140500,699227686,1857,1856,1857,1856,1042
20250210,140400,697292911,1856,1857,1857,1856,82
20250210,140300,697140718,1857,1855,1857,1855,1401
20250210,140200,694541566,1854,1850,1854,1850,10579
20250210,140100,674954322,1842,1849,1851,1842,490
20250210,140000,674051117,1851,1849,1851,1849,2002
20250210,135900,670349415,1849,1849,1849,1842,202
20250210,135800,669977317,1851,1842,1851,1842,228
20250210,135700,669557332,1851,1851,1851,1851,38
20250210,135600,669486994,1851,1840,1851,1840,610
20250210,135500,668364484,1852,1852,1852,1852,0
20250210,135400,668364484,1852,1852,1852,1852,10
20250210,135300,668345964,1852,1852,1852,1852,184
20250210,135200,668005196,1853,1851,1853,1851,707
20250210,135100,666696525,1853,1847,1853,1847,2240
20250210,135000,662555667,1847,1843,1847,1841,90
20250210,134900,662389747,1847,1845,1847,1845,728
20250210,134800,661045665,1843,1845,1845,1843,77
20250210,134700,660903700,1845,1847,1847,1845,7
20250210,134600,660890783,1845,1845,1845,1845,10
20250210,134500,660872333,1847,1847,1847,1847,0
20250210,134400,660872333,1847,1847,1847,1847,475
20250210,134300,659995008,1847,1831,1847,1831,2416
20250210,134200,655555652,1831,1834,1834,1831,566
20250210,134100,654518753,1839,1839,1839,1839,10
20250210,134000,654500363,1839,1840,1840,1839,1053
20250210,133900,652563866,1840,1842,1842,1840,21
20250210,133800,652525224,1841,1843,1843,1841,40
20250210,133700,652451524,1843,1843,1843,1843,5
20250210,133600,652442309,1844,1844,1844,1844,0
20250210,133500,652442309,1844,1843,1844,1834,653
20250210,133400,651241065,1844,1847,1847,1844,223
20250210,133300,650829736,1846,1851,1851,1846,304
20250210,133200,650268547,1851,1855,1855,1851,2
20250210,133100,650264841,1851,1847,1856,1847,315
20250210,133000,649682086,1846,1845,1858,1844,1831
20250210,132900,646283603,1858,1858,1858,1845,105
20250210,132800,646088541,1860,1854,1860,1854,1177
20250210,132700,643905294,1854,1854,1854,1843,931
20250210,132600,642179281,1850,1848,1855,1848,714
20250210,132500,640857593,1848,1843,1848,1843,1316
20250210,132400,638429346,1843,1841,1843,1841,2
20250210,132300,638425662,1843,1842,1843,1842,110
20250210,132200,638222938,1832,1843,1844,1832,1812
20250210,132100,634886458,1843,1843,1843,1839,1052
20250210,132000,632948822,1840,1832,1840,1832,7994
20250210,131900,618291497,1830,1829,1830,1829,862
20250210,131800,616714309,1829,1827,1829,1827,7
20250210,131700,616701518,1827,1827,1827,1827,1
20250210,131600,616699691,1828,1828,1828,1828,282
20250210,131500,616184195,1828,1820,1828,1820,16
20250210,131400,616155067,1825,1825,1825,1825,19
20250210,131300,616120392,1829,1829,1829,1829,102
20250210,131200,615933834,1829,1829,1829,1829,0
20250210,131100,615933834,1829,1829,1829,1829,50
20250210,131000,615842384,1828,1828,1828,1828,5549
20250210,130900,605698812,1829,1829,1829,1829,0
20250210,130800,605698812,1829,1820,1829,1820,1312
20250210,130700,603309085,1820,1816,1820,1816,1312
20250210,130600,600922712,1816,1807,1816,1807,18244
20250210,130500,567906919,1807,1807,1807,1807,0
20250210,130400,567906919,1807,1807,1807,1807,51
20250210,130300,567814762,1807,1806,1807,1806,3151
20250210,130200,562123999,1802,1806,1806,1802,1014
20250210,130100,560292815,1806,1806,1806,1806,1
20250210,130000,560291009,1802,1802,1802,1802,1262
20250210,125900,558016885,1801,1806,1806,1801,2
20250210,125800,558013278,1806,1805,1806,1804,861
20250210,125700,556459150,1805,1805,1805,1805,1
20250210,125600,556457345,1802,1802,1802,1802,15
20250210,125500,556430315,1806,1806,1806,1806,280
20250210,125400,555924635,1806,1806,1806,1806,0
20250210,125300,555924635,1806,1806,1806,1806,0
20250210,125200,555924635,1806,1805,1806,1805,7
20250210,125100,555911994,1801,1801,1801,1801,221
20250210,125000,555513973,1801,1801,1801,1801,32
20250210,124900,555456341,1801,1801,1801,1800,2839
20250210,124800,550344952,1800,1802,1802,1800,2260
20250210,124700,546274526,1805,1805,1805,1805,0
20250210,124600,546274526,1805,1805,1805,1805,554
20250210,124500,545274556,1805,1805,1805,1805,50
20250210,124400,545184306,1805,1801,1805,1801,150
20250210,124300,544913952,1801,1801,1803,1801,59
20250210,124200,544807641,1802,1802,1802,1802,16
20250210,124100,544778809,1802,1802,1802,1802,30
20250210,124000,544724749,1803,1801,1803,1801,578
20250210,123900,543683467,1801,1801,1801,1801,0
20250210,123800,543683467,1801,1802,1802,1800,4057
20250210,123700,536380360,1802,1802,1802,1802,404
20250210,123600,535652352,1802,1801,1802,1801,156
20250210,123500,535371390,1800,1799,1800,1799,1665
20250210,123400,532375905,1799,1793,1799,1793,1682
20250210,123300,529353519,1793,1794,1794,1793,5948
20250210,123200,518687988,1793,1793,1793,1793,440
20250210,123100,517899068,1799,1798,1799,1793,6001
20250210,123000,507127958,1799,1799,1799,1799,538
20250210,122900,506160096,1798,1798,1798,1798,141
20250210,122800,505906578,1799,1799,1799,1798,366
20250210,122700,505248406,1799,1799,1799,1798,595
20250210,122600,504178243,1802,1802,1802,1801,148
20250210,122500,503911693,1801,1801,1801,1801,651
20250210,122400,502739242,1801,1801,1801,1801,115
20250210,122300,502532127,1801,1801,1801,1801,3
20250210,122200,502526724,1802,1802,1802,1802,0
20250210,122100,502526724,1802,1802,1802,1798,5975
20250210,122000,491775070,1802,1802,1802,1801,4
20250210,121900,491767863,1801,1802,1802,1801,420
20250210,121800,491011440,1802,1802,1802,1802,1
20250210,121700,491009638,1801,1806,1806,1801,5852
20250210,121600,480465061,1806,1806,1806,1806,423
20250210,121500,479701123,1806,1806,1806,1806,3
20250210,121400,479695705,1802,1805,1805,1802,1233
20250210,121300,477470226,1806,1803,1806,1802,311
20250210,121200,476909790,1803,1805,1805,1803,506
20250210,121100,475997470,1807,1807,1807,1807,1
20250210,121000,475995663,1807,1807,1807,1807,1
20250210,120900,475993856,1807,1807,1807,1807,0
20250210,120800,475993856,1807,1807,1807,1807,0
20250210,120700,475993856,1807,1807,1807,1802,741
20250210,120600,474656369,1807,1807,1807,1807,0
20250210,120500,474656369,1807,1803,1807,1803,721
20250210,120400,473356322,1807,1807,1807,1807,652
20250210,120300,472178158,1807,1807,1807,1807,0
20250210,120200,472178158,1807,1807,1807,1805,3555
20250210,120100,465755381,1807,1807,1807,1802,799
20250210,120000,464314073,1807,1807,1807,1807,10
20250210,115900,464296003,1807,1806,1807,1806,116
20250210,115800,464086491,1807,1807,1807,1807,2
20250210,115700,464082877,1807,1807,1807,1807,0
20250210,115600,464082877,1807,1807,1807,1802,1031
20250210,115500,462224960,1807,1807,1807,1802,5992
20250210,115400,451419617,1807,1807,1807,1807,1
20250210,115300,451417810,1807,1807,1807,1807,5
20250210,115200,451408775,1810,1810,1810,1810,0
20250210,115100,451408775,1810,1810,1810,1810,500
20250210,115000,450503775,1810,1806,1810,1806,354
20250210,114900,449863845,1807,1808,1808,1807,418
20250210,114800,449108516,1808,1809,1809,1808,2
20250210,114700,449104899,1810,1810,1810,1810,1
20250210,114600,449103089,1810,1810,1810,1810,0
20250210,114500,449103089,1810,1810,1810,1810,659
20250210,114400,447910299,1804,1810,1810,1804,111
20250210,114300,447710049,1810,1810,1810,1810,0
20250210,114200,447710049,1810,1804,1810,1804,900
20250210,114100,446086443,1804,1804,1804,1804,5
20250210,114000,446077423,1810,1804,1810,1803,19
20250210,113900,446043144,1810,1805,1810,1803,158
20250210,113800,445758096,1810,1810,1810,1810,91
20250210,113700,445593386,1805,1810,1810,1805,40
20250210,113600,445521171,1810,1810,1810,1810,10
20250210,113500,445503071,1811,1810,1811,1810,11
20250210,113400,445483160,1810,1810,1810,1810,0
20250210,113300,445483160,1810,1811,1811,1810,21
20250210,113200,445445140,1812,1812,1812,1812,0
20250210,113100,445445140,1812,1812,1812,1812,0
20250210,113000,445445140,1812,1807,1812,1807,335
20250210,112900,444839107,1802,1807,1807,1802,3162
20250210,112800,439133569,1808,1812,1812,1808,4
20250210,112700,439126333,1811,1811,1811,1811,531
20250210,112600,438164692,1812,1812,1812,1812,0
20250210,112500,438164692,1812,1812,1812,1812,0
20250210,112400,438164692,1812,1811,1812,1811,702
20250210,112300,436893369,1811,1812,1812,1807,1204
20250210,112200,434716372,1808,1810,1810,1808,17
20250210,112100,434685627,1812,1810,1812,1810,38
20250210,112000,434616826,1812,1810,1812,1810,83
20250210,111900,434466461,1812,1812,1812,1812,10
20250210,111800,434448341,1813,1813,1813,1813,276
20250210,111700,433947953,1813,1813,1813,1813,0
20250210,111600,433947953,1813,1813,1813,1813,0
20250210,111500,433947953,1813,1813,1813,1813,0
20250210,111400,433947953,1813,1811,1813,1811,21
20250210,111300,433909920,1813,1813,1813,1813,0
20250210,111200,433909920,1813,1813,1813,1813,1
20250210,111100,433908107,1814,1814,1814,1814,0
20250210,111000,433908107,1814,1806,1814,1806,42
20250210,110900,433832135,1806,1814,1814,1806,118
20250210,110800,433618091,1814,1814,1814,1814,4
20250210,110700,433610835,1814,1814,1814,1814,1
20250210,110600,433609021,1805,1814,1814,1805,6
20250210,110500,433598146,1814,1814,1814,1814,5
20250210,110400,433589076,1814,1814,1814,1814,0
20250210,110300,433589076,1814,1814,1814,1814,0
20250210,110200,433589076,1814,1814,1814,1814,3
20250210,110100,433583634,1814,1814,1814,1814,0
20250210,110000,433583634,1814,1814,1814,1814,41
20250210,105900,433509260,1814,1814,1814,1814,24
20250210,105800,433465724,1814,1814,1814,1814,2
20250210,105700,433462096,1814,1814,1814,1814,301
20250210,105600,432916082,1814,1814,1814,1814,7
20250210,105500,432903384,1814,1814,1814,1814,60
20250210,105400,432794544,1813,1813,1813,1813,815
20250210,105300,431316949,1813,1808,1813,1808,318
20250210,105200,430742000,1801,1801,1801,1801,142
20250210,105100,430486258,1808,1808,1808,1808,1
20250210,105000,430484450,1808,1808,1808,1808,21
20250210,104900,430446482,1808,1808,1808,1808,900
20250210,104800,428819282,1808,1808,1808,1800,87
20250210,104700,428662666,1799,1804,1804,1799,807
20250210,104600,427209228,1811,1811,1811,1811,0
20250210,104500,427209228,1811,1812,1812,1811,565
20250210,104400,426185449,1812,1810,1812,1803,91
20250210,104300,426020926,1812,1812,1812,1812,52
20250210,104200,425926702,1812,1813,1813,1812,2
20250210,104100,425923077,1802,1813,1813,1802,7006
20250210,104000,413272842,1812,1801,1812,1800,3672
20250210,103900,406654739,1801,1801,1801,1800,562
20250210,103800,405642579,1801,1801,1801,1800,1655
20250210,103700,402662174,1801,1801,1801,1799,2630
20250210,103600,397928208,1801,1802,1802,1800,1187
20250210,103500,395790487,1802,1798,1802,1798,2832
20250210,103400,390694781,1796,1800,1800,1796,649
20250210,103300,389528450,1800,1799,1800,1799,25
20250210,103200,389483459,1799,1800,1800,1799,780
20250210,103100,388080139,1800,1800,1800,1800,573
20250210,103000,387048739,1802,1801,1802,1796,3034
20250210,102900,381598003,1802,1799,1802,1797,1499
20250210,102800,378903053,1802,1802,1802,1800,1363
20250210,102700,376449508,1802,1802,1802,1802,4
20250210,102600,376442300,1802,1802,1802,1802,30
20250210,102500,376388240,1802,1801,1802,1801,35
20250210,102400,376325180,1801,1803,1803,1800,1241
20250210,102300,374090556,1803,1800,1803,1800,1440
20250210,102200,371494824,1800,1802,1803,1800,274
20250210,102100,371001195,1802,1802,1802,1801,378
20250210,102000,370320139,1802,1802,1802,1802,115
20250210,101900,370112909,1802,1800,1803,1800,1973
20250210,101800,366559329,1800,1803,1803,1800,832
20250210,101700,365061714,1803,1811,1812,1803,335
20250210,101600,364456818,1811,1803,1811,1798,1341
20250210,101500,362042954,1812,1812,1812,1803,111
20250210,101400,361841831,1812,1813,1813,1812,55
20250210,101300,361742170,1803,1803,1803,1801,8748
20250210,101200,345969548,1803,1804,1804,1800,3961
20250210,101100,338831717,1805,1805,1805,1805,2
20250210,101000,338828107,1805,1808,1808,1805,127
20250210,100900,338598853,1808,1813,1813,1808,12
20250210,100800,338577147,1814,1814,1814,1814,1
20250210,100700,338575333,1815,1815,1815,1807,307
20250210,100600,338019768,1808,1816,1816,1808,144
20250210,100500,337758666,1817,1816,1817,1816,60
20250210,100400,337649686,1816,1810,1816,1806,96
20250210,100300,337476103,1818,1818,1818,1818,38
20250210,100200,337407019,1818,1818,1818,1810,156
20250210,100100,337124535,1818,1813,1818,1813,1462
20250210,100000,334469687,1813,1804,1813,1794,2328
20250210,095900,330259010,1805,1805,1805,1805,30
20250210,095800,330204860,1805,1807,1807,1793,13044
20250210,095700,306789250,1807,1815,1818,1807,79
20250210,095600,306646022,1815,1818,1818,1815,11
20250210,095500,306626054,1810,1819,1820,1810,1132
20250210,095400,304567513,1819,1817,1819,1817,295
20250210,095300,304031496,1819,1807,1819,1801,2575
20250210,095200,299384712,1831,1810,1831,1806,1509
20250210,095100,296658285,1832,1833,1833,1819,185
20250210,095000,296320837,1833,1832,1833,1832,8
20250210,094900,296306177,1833,1833,1833,1833,57
20250210,094800,296201696,1833,1820,1833,1819,2101
20250210,094700,292378672,1833,1833,1833,1833,1
20250210,094600,292376839,1834,1805,1834,1805,7988
20250210,094500,277863485,1819,1819,1819,1819,7
20250210,094400,277850752,1819,1819,1819,1804,4
20250210,094300,277843491,1819,1803,1819,1800,35564
20250210,094200,213651994,1803,1803,1803,1803,106
20250210,094100,213460876,1803,1803,1803,1803,6
20250210,094000,213450058,1804,1804,1804,1804,20
20250210,093900,213413978,1804,1804,1804,1804,20
20250210,093800,213377898,1804,1800,1804,1800,2006
20250210,093700,209766974,1804,1804,1804,1804,927
20250210,093600,208094666,1805,1804,1805,1804,563
20250210,093500,207078556,1805,1800,1805,1797,1101
20250210,093400,205097750,1804,1804,1804,1804,4175
20250210,093300,197566050,1804,1803,1805,1803,15329
20250210,093200,169910790,1802,1800,1802,1800,5030
20250210,093100,160851230,1800,1797,1800,1797,10004
20250210,093000,142844135,1797,1799,1799,1797,4
20250210,092900,142836943,1802,1802,1802,1802,0
20250210,092800,142836943,1802,1802,1802,1792,3963
20250210,092700,135731861,1804,1804,1804,1804,0
20250210,092600,135731861,1804,1800,1804,1794,11537
20250210,092500,115003307,1805,1804,1805,1804,461
20250210,092400,114171602,1805,1805,1805,1805,51
20250210,092300,114079547,1805,1799,1805,1799,5569
20250210,092200,104036566,1800,1800,1800,1799,1019
20250210,092100,102202978,1800,1804,1805,1800,575
20250210,092000,101166428,1804,1806,1806,1804,10
20250210,091900,101148382,1806,1806,1806,1806,123
20250210,091800,100926244,1806,1799,1808,1799,7
20250210,091700,100913605,1799,1799,1799,1799,4936
20250210,091600,92033741,1799,1799,1800,1799,6264
20250210,091500,80764521,1799,1808,1808,1799,603
20250210,091400,79676241,1800,1797,1800,1797,5914
20250210,091300,69037367,1795,1795,1797,1792,4621
20250210,091200,60745206,1795,1798,1798,1791,2098
20250210,091100,56986109,1798,1798,1798,1791,3621
20250210,091000,50483638,1798,1800,1800,1792,5998
20250210,090900,39711844,1800,1810,1810,1800,624
20250210,090800,38588032,1810,1811,1811,1800,864
20250210,090700,37023913,1811,1811,1813,1799,2391
20250210,090600,32699086,1811,1812,1813,1808,3659
20250210,090500,26075744,1812,1816,1820,1791,4093
20250210,090400,18672355,1800,1800,1826,1795,4055
20250210,090300,11387938,1827,1833,1833,1800,1378
20250210,090200,8907293,1834,1838,1838,1795,1341
20250210,090100,6496153,1839,1835,1840,1795,1023
20250210,090000,4653161,1835,1845,1845,1828,2528