stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,194200,385117293,1830,1830,1830,1830,6617
20250210,194100,385117293,1830,1830,1830,1830,0
20250210,194000,385117293,1830,1830,1830,1830,0
20250210,193900,385117293,1830,1830,1830,1830,0
20250210,193800,385117293,1830,1830,1830,1830,0
20250210,193700,385117293,1830,1830,1830,1830,0
20250210,193600,385117293,1830,1830,1830,1830,0
20250210,193500,385117293,1830,1830,1830,1830,0
20250210,193400,385117293,1830,1830,1830,1830,0
20250210,193300,385117293,1830,1830,1830,1830,0
20250210,193200,385117293,1830,1830,1830,1830,0
20250210,193100,385117293,1830,1830,1830,1830,0
20250210,193000,385117293,1830,1830,1830,1830,0
20250210,192900,385117293,1830,1830,1830,1830,0
20250210,192800,385117293,1830,1830,1830,1830,0
20250210,192700,385117293,1830,1830,1830,1830,0
20250210,192600,385117293,1830,1830,1830,1830,0
20250210,192500,385117293,1830,1830,1830,1830,0
20250210,192400,385117293,1830,1830,1830,1830,0
20250210,192300,385117293,1830,1830,1830,1830,0
20250210,192200,385117293,1830,1830,1830,1830,0
20250210,192100,385117293,1830,1830,1830,1830,0
20250210,192000,385117293,1830,1830,1830,1830,0
20250210,191900,385117293,1830,1830,1830,1830,0
20250210,191800,385117293,1830,1830,1830,1830,0
20250210,191700,385117293,1830,1830,1830,1830,0
20250210,191600,385117293,1830,1830,1830,1830,0
20250210,191500,385117293,1830,1830,1830,1830,0
20250210,191400,385117293,1830,1830,1830,1830,0
20250210,191300,385117293,1830,1830,1830,1830,0
20250210,191200,385117293,1830,1830,1830,1830,6617
20250210,191100,385117293,1830,1830,1830,1830,0
20250210,191000,385117293,1830,1830,1830,1830,0
20250210,190900,385117293,1830,1830,1830,1830,0
20250210,190800,385117293,1830,1830,1830,1830,0
20250210,190700,385117293,1830,1830,1830,1830,0
20250210,190600,385117293,1830,1830,1830,1830,0
20250210,190500,385117293,1830,1830,1830,1830,0
20250210,190400,385117293,1830,1830,1830,1830,0
20250210,190300,385117293,1830,1830,1830,1830,0
20250210,190200,385117293,1830,1830,1830,1830,0
20250210,190100,385117293,1830,1830,1830,1830,0
20250210,190000,385117293,1830,1830,1830,1830,0
20250210,185900,385117293,1830,1830,1830,1830,0
20250210,185800,385117293,1830,1830,1830,1830,0
20250210,185700,385117293,1830,1830,1830,1830,0
20250210,185600,385117293,1830,1830,1830,1830,0
20250210,185500,385117293,1830,1830,1830,1830,0
20250210,185400,385117293,1830,1830,1830,1830,0
20250210,185300,385117293,1830,1830,1830,1830,0
20250210,185200,385117293,1830,1830,1830,1830,0
20250210,185100,385117293,1830,1830,1830,1830,0
20250210,185000,385117293,1830,1830,1830,1830,0
20250210,184900,385117293,1830,1830,1830,1830,0
20250210,184800,385117293,1830,1830,1830,1830,0
20250210,184700,385117293,1830,1830,1830,1830,0
20250210,184600,385117293,1830,1830,1830,1830,0
20250210,184500,385117293,1830,1830,1830,1830,0
20250210,184400,385117293,1830,1830,1830,1830,0
20250210,184300,385117293,1830,1830,1830,1830,0
20250210,184200,385117293,1830,1830,1830,1830,6617
20250210,184100,385117293,1830,1830,1830,1830,0
20250210,184000,385117293,1830,1830,1830,1830,0
20250210,183900,385117293,1830,1830,1830,1830,0
20250210,183800,385117293,1830,1830,1830,1830,0
20250210,183700,385117293,1830,1830,1830,1830,0
20250210,183600,385117293,1830,1830,1830,1830,0
20250210,183500,385117293,1830,1830,1830,1830,0
20250210,183400,385117293,1830,1830,1830,1830,0
20250210,183300,385117293,1830,1830,1830,1830,0
20250210,183200,385117293,1830,1830,1830,1830,0
20250210,183100,385117293,1830,1830,1830,1830,0
20250210,183000,385117293,1830,1830,1830,1830,0
20250210,182900,385117293,1830,1830,1830,1830,0
20250210,182800,385117293,1830,1830,1830,1830,0
20250210,182700,385117293,1830,1830,1830,1830,0
20250210,182600,385117293,1830,1830,1830,1830,0
20250210,182500,385117293,1830,1830,1830,1830,0
20250210,182400,385117293,1830,1830,1830,1830,0
20250210,182300,385117293,1830,1830,1830,1830,0
20250210,182200,385117293,1830,1830,1830,1830,0
20250210,182100,385117293,1830,1830,1830,1830,0
20250210,182000,385117293,1830,1830,1830,1830,0
20250210,181900,385117293,1830,1830,1830,1830,0
20250210,181800,385117293,1830,1830,1830,1830,0
20250210,181700,385117293,1830,1830,1830,1830,0
20250210,181600,385117293,1830,1830,1830,1830,0
20250210,181500,385117293,1830,1830,1830,1830,0
20250210,181400,385117293,1830,1830,1830,1830,0
20250210,181300,385117293,1830,1830,1830,1830,0
20250210,181200,385117293,1830,1830,1830,1830,6617
20250210,181100,385117293,1830,1830,1830,1830,0
20250210,181000,385117293,1830,1830,1830,1830,0
20250210,180900,385117293,1830,1830,1830,1830,0
20250210,180800,385117293,1830,1830,1830,1830,0
20250210,180700,385117293,1830,1830,1830,1830,0
20250210,180600,385117293,1830,1830,1830,1830,0
20250210,180500,385117293,1830,1830,1830,1830,0
20250210,180400,385117293,1830,1830,1830,1830,0
20250210,180300,385117293,1830,1830,1830,1830,0
20250210,180200,385117293,1830,1830,1830,1830,0
20250210,180100,385117293,1830,1830,1830,1830,0
20250210,180000,385117293,1830,1830,1830,1830,0
20250210,175900,385117293,1830,1830,1830,1830,0
20250210,175800,385117293,1830,1830,1830,1830,0
20250210,175700,385117293,1830,1830,1830,1830,0
20250210,175600,385117293,1830,1830,1830,1830,0
20250210,175500,385117293,1830,1830,1830,1830,0
20250210,175400,385117293,1830,1830,1830,1830,0
20250210,175300,385117293,1830,1830,1830,1830,0
20250210,175200,385117293,1830,1830,1830,1830,0
20250210,175100,385117293,1830,1830,1830,1830,0
20250210,175000,385117293,1830,1830,1830,1830,0
20250210,174900,385117293,1830,1830,1830,1830,0
20250210,174800,385117293,1830,1830,1830,1830,0
20250210,174700,385117293,1830,1830,1830,1830,0
20250210,174600,385117293,1830,1830,1830,1830,0
20250210,174500,385117293,1830,1830,1830,1830,0
20250210,174400,385117293,1830,1830,1830,1830,0
20250210,174300,385117293,1830,1830,1830,1830,0
20250210,174200,385117293,1830,1830,1830,1830,6617
20250210,174100,385117293,1830,1830,1830,1830,0
20250210,174000,385117293,1830,1830,1830,1830,0
20250210,173900,385117293,1830,1830,1830,1830,0
20250210,173800,385117293,1830,1830,1830,1830,0
20250210,173700,385117293,1830,1830,1830,1830,0
20250210,173600,385117293,1830,1830,1830,1830,0
20250210,173500,385117293,1830,1830,1830,1830,0
20250210,173400,385117293,1830,1830,1830,1830,0
20250210,173300,385117293,1830,1830,1830,1830,0
20250210,173200,385117293,1830,1830,1830,1830,0
20250210,173100,385117293,1830,1830,1830,1830,0
20250210,173000,385117293,1830,1830,1830,1830,0
20250210,172900,385117293,1830,1830,1830,1830,0
20250210,172800,385117293,1830,1830,1830,1830,0
20250210,172700,385117293,1830,1830,1830,1830,0
20250210,172600,385117293,1830,1830,1830,1830,0
20250210,172500,385117293,1830,1830,1830,1830,0
20250210,172400,385117293,1830,1830,1830,1830,0
20250210,172300,385117293,1830,1830,1830,1830,0
20250210,172200,385117293,1830,1830,1830,1830,0
20250210,172100,385117293,1830,1830,1830,1830,0
20250210,172000,385117293,1830,1830,1830,1830,0
20250210,171900,385117293,1830,1830,1830,1830,0
20250210,171800,385117293,1830,1830,1830,1830,0
20250210,171700,385117293,1830,1830,1830,1830,0
20250210,171600,385117293,1830,1830,1830,1830,0
20250210,171500,385117293,1830,1830,1830,1830,0
20250210,171400,385117293,1830,1830,1830,1830,0
20250210,171300,385117293,1830,1830,1830,1830,0
20250210,171200,385117293,1830,1830,1830,1830,6617
20250210,171100,385117293,1830,1830,1830,1830,0
20250210,171000,385117293,1830,1830,1830,1830,0
20250210,170900,385117293,1830,1830,1830,1830,0
20250210,170800,385117293,1830,1830,1830,1830,0
20250210,170700,385117293,1830,1830,1830,1830,0
20250210,170600,385117293,1830,1830,1830,1830,0
20250210,170500,385117293,1830,1830,1830,1830,0
20250210,170400,385117293,1830,1830,1830,1830,0
20250210,170300,385117293,1830,1830,1830,1830,0
20250210,170200,385117293,1830,1830,1830,1830,0
20250210,170100,385117293,1830,1830,1830,1830,0
20250210,170000,385117293,1830,1830,1830,1830,0
20250210,165900,385117293,1830,1830,1830,1830,0
20250210,165800,385117293,1830,1830,1830,1830,0
20250210,165700,385117293,1830,1830,1830,1830,0
20250210,165600,385117293,1830,1830,1830,1830,0
20250210,165500,385117293,1830,1830,1830,1830,0
20250210,165400,385117293,1830,1830,1830,1830,0
20250210,165300,385117293,1830,1830,1830,1830,0
20250210,165200,385117293,1830,1830,1830,1830,0
20250210,165100,385117293,1830,1830,1830,1830,0
20250210,165000,385117293,1830,1830,1830,1830,0
20250210,164900,385117293,1830,1830,1830,1830,0
20250210,164800,385117293,1830,1830,1830,1830,0
20250210,164700,385117293,1830,1830,1830,1830,0
20250210,164600,385117293,1830,1830,1830,1830,0
20250210,164500,385117293,1830,1830,1830,1830,0
20250210,164400,385117293,1830,1830,1830,1830,0
20250210,164300,385117293,1830,1830,1830,1830,0
20250210,164200,385117293,1830,1830,1830,1830,6617
20250210,164100,385117293,1830,1830,1830,1830,0
20250210,164000,385117293,1830,1830,1830,1830,0
20250210,163900,385117293,1830,1830,1830,1830,0
20250210,163800,385117293,1830,1830,1830,1830,0
20250210,163700,385117293,1830,1830,1830,1830,0
20250210,163600,385117293,1830,1830,1830,1830,0
20250210,163500,385117293,1830,1830,1830,1830,0
20250210,163400,385117293,1830,1830,1830,1830,0
20250210,163300,385117293,1830,1830,1830,1830,0
20250210,163200,385117293,1830,1830,1830,1830,0
20250210,163100,385117293,1830,1830,1830,1830,0
20250210,163000,385117293,1830,1830,1830,1830,0
20250210,162900,385117293,1830,1830,1830,1830,0
20250210,162800,385117293,1830,1830,1830,1830,0
20250210,162700,385117293,1830,1830,1830,1830,0
20250210,162600,385117293,1830,1830,1830,1830,0
20250210,162500,385117293,1830,1830,1830,1830,0
20250210,162400,385117293,1830,1830,1830,1830,0
20250210,162300,385117293,1830,1830,1830,1830,0
20250210,162200,385117293,1830,1830,1830,1830,0
20250210,162100,385117293,1830,1830,1830,1830,0
20250210,162000,385117293,1830,1830,1830,1830,0
20250210,161900,385117293,1830,1830,1830,1830,0
20250210,161800,385117293,1830,1830,1830,1830,0
20250210,161700,385117293,1830,1830,1830,1830,0
20250210,161600,385117293,1830,1830,1830,1830,0
20250210,161500,385117293,1830,1830,1830,1830,0
20250210,161400,385117293,1830,1830,1830,1830,0
20250210,161300,385117293,1830,1830,1830,1830,0
20250210,161200,385117293,1830,1830,1830,1830,6617
20250210,161100,385117293,1830,1830,1830,1830,0
20250210,161000,385117293,1830,1830,1830,1830,0
20250210,160900,385117293,1830,1830,1830,1830,0
20250210,160800,385117293,1830,1830,1830,1830,0
20250210,160700,385117293,1830,1830,1830,1830,0
20250210,160600,385117293,1830,1830,1830,1830,0
20250210,160500,385117293,1830,1830,1830,1830,0
20250210,160400,385117293,1830,1830,1830,1830,0
20250210,160300,385117293,1830,1830,1830,1830,0
20250210,160200,385117293,1830,1830,1830,1830,0
20250210,160100,385117293,1830,1830,1830,1830,0
20250210,160000,385117293,1830,1830,1830,1830,0
20250210,155900,385117293,1830,1830,1830,1830,0
20250210,155800,385117293,1830,1830,1830,1830,0
20250210,155700,385117293,1830,1830,1830,1830,0
20250210,155600,385117293,1830,1830,1830,1830,0
20250210,155500,385117293,1830,1830,1830,1830,0
20250210,155400,385117293,1830,1830,1830,1830,0
20250210,155300,385117293,1830,1830,1830,1830,0
20250210,155200,385117293,1830,1830,1830,1830,0
20250210,155100,385117293,1830,1830,1830,1830,0
20250210,155000,385117293,1830,1830,1830,1830,0
20250210,154900,385117293,1830,1830,1830,1830,0
20250210,154800,385117293,1830,1830,1830,1830,0
20250210,154700,385117293,1830,1830,1830,1830,0
20250210,154600,385117293,1830,1830,1830,1830,0
20250210,154500,385117293,1830,1830,1830,1830,0
20250210,154400,385117293,1830,1830,1830,1830,0
20250210,154300,385117293,1830,1830,1830,1830,0
20250210,154200,385117293,1830,1830,1830,1830,6617
20250210,154100,385117293,1830,1830,1830,1830,0
20250210,154000,385117293,1830,1830,1830,1830,0
20250210,153900,385117293,1830,1830,1830,1830,0
20250210,153800,385117293,1830,1830,1830,1830,0
20250210,153700,385117293,1830,1830,1830,1830,0
20250210,153600,385117293,1830,1830,1830,1830,0
20250210,153500,385117293,1830,1830,1830,1830,0
20250210,153400,385117293,1830,1830,1830,1830,0
20250210,153300,385117293,1830,1830,1830,1830,0
20250210,153200,385117293,1830,1830,1830,1830,0
20250210,153100,385117293,1830,1830,1830,1830,0
20250210,153000,385117293,1830,1830,1830,1830,6617
20250210,152900,373008183,1829,1829,1829,1829,0
20250210,152800,373008183,1829,1829,1829,1829,0
20250210,152700,373008183,1829,1829,1829,1829,0
20250210,152600,373008183,1829,1829,1829,1829,0
20250210,152500,373008183,1829,1829,1829,1829,0
20250210,152400,373008183,1829,1829,1829,1829,0
20250210,152300,373008183,1829,1829,1829,1829,0
20250210,152200,373008183,1829,1829,1829,1829,0
20250210,152100,373008183,1829,1829,1829,1829,0
20250210,152000,373008183,1829,1829,1829,1829,0
20250210,151900,373008183,1829,1828,1829,1828,3
20250210,151800,373002698,1820,1820,1820,1820,468
20250210,151700,372150938,1830,1830,1830,1830,0
20250210,151600,372150938,1830,1830,1830,1830,0
20250210,151500,372150938,1830,1819,1830,1819,110
20250210,151400,371950837,1830,1830,1830,1830,0
20250210,151300,371950837,1830,1829,1830,1829,7
20250210,151200,371938033,1829,1829,1829,1829,411
20250210,151100,371186314,1830,1830,1830,1830,0
20250210,151000,371186314,1830,1830,1830,1830,600
20250210,150900,370088314,1829,1829,1829,1829,422
20250210,150800,369316476,1829,1827,1829,1817,1380
20250210,150700,366801721,1827,1827,1827,1827,1
20250210,150600,366799894,1828,1828,1828,1828,4
20250210,150500,366792582,1828,1827,1828,1827,156
20250210,150400,366507567,1826,1827,1829,1826,179
20250210,150300,366180579,1829,1828,1829,1828,56
20250210,150200,366078156,1829,1829,1829,1829,0
20250210,150100,366078156,1829,1829,1829,1829,59
20250210,150000,365970245,1829,1828,1829,1828,45
20250210,145900,365887973,1827,1827,1827,1827,1880
20250210,145800,362453213,1827,1827,1827,1826,220
20250210,145700,362051282,1827,1819,1827,1819,1305
20250210,145600,359669280,1825,1825,1825,1825,1
20250210,145500,359667455,1819,1824,1825,1819,2600
20250210,145400,354924670,1823,1823,1823,1823,0
20250210,145300,354924670,1823,1823,1823,1823,1063
20250210,145200,352986821,1817,1823,1823,1816,8474
20250210,145100,337565733,1822,1822,1822,1822,0
20250210,145000,337565733,1822,1822,1822,1822,500
20250210,144900,336654733,1823,1823,1823,1823,0
20250210,144800,336654733,1823,1816,1823,1816,1028
20250210,144700,334787689,1824,1824,1824,1824,0
20250210,144600,334787689,1824,1824,1824,1824,1
20250210,144500,334785865,1824,1824,1824,1824,0
20250210,144400,334785865,1824,1824,1824,1824,0
20250210,144300,334785865,1824,1824,1824,1824,0
20250210,144200,334785865,1824,1824,1824,1824,10
20250210,144100,334767625,1826,1826,1826,1826,0
20250210,144000,334767625,1826,1826,1826,1826,0
20250210,143900,334767625,1826,1826,1826,1826,0
20250210,143800,334767625,1826,1826,1826,1826,1
20250210,143700,334765799,1825,1825,1825,1825,1
20250210,143600,334763974,1825,1825,1825,1825,10
20250210,143500,334745724,1825,1825,1825,1825,0
20250210,143400,334745724,1825,1825,1825,1825,0
20250210,143300,334745724,1825,1825,1825,1825,0
20250210,143200,334745724,1825,1825,1825,1825,1
20250210,143100,334743899,1816,1816,1825,1816,1646
20250210,143000,331754750,1816,1816,1816,1816,53
20250210,142900,331658502,1816,1816,1816,1816,4932
20250210,142800,322701990,1820,1820,1820,1820,287
20250210,142700,322179650,1820,1820,1821,1820,84
20250210,142600,322026765,1825,1820,1825,1820,3610
20250210,142500,315447877,1820,1817,1820,1817,3588
20250210,142400,308922566,1819,1817,1819,1817,2941
20250210,142300,303577785,1817,1817,1817,1817,2000
20250210,142200,299943785,1819,1819,1819,1819,100
20250210,142100,299761885,1820,1820,1820,1820,0
20250210,142000,299761885,1820,1820,1820,1820,0
20250210,141900,299761885,1820,1820,1820,1820,0
20250210,141800,299761885,1820,1820,1820,1820,0
20250210,141700,299761885,1820,1820,1820,1820,0
20250210,141600,299761885,1820,1820,1820,1820,51
20250210,141500,299669065,1820,1820,1820,1820,11
20250210,141400,299649045,1820,1820,1820,1820,0
20250210,141300,299649045,1820,1818,1820,1818,77
20250210,141200,299509029,1818,1818,1818,1818,0
20250210,141100,299509029,1818,1818,1818,1818,1378
20250210,141000,297003825,1818,1818,1818,1818,0
20250210,140900,297003825,1818,1818,1818,1818,110
20250210,140800,296803845,1818,1818,1818,1818,0
20250210,140700,296803845,1818,1818,1818,1818,219
20250210,140600,296405703,1818,1817,1818,1817,282
20250210,140500,295893029,1817,1817,1817,1817,1
20250210,140400,295891212,1817,1817,1817,1817,27
20250210,140300,295842153,1817,1817,1817,1817,119
20250210,140200,295625930,1817,1817,1817,1817,1
20250210,140100,295624113,1817,1817,1817,1817,10
20250210,140000,295605943,1816,1816,1816,1816,39
20250210,135900,295535119,1816,1816,1816,1816,0
20250210,135800,295535119,1816,1816,1816,1816,0
20250210,135700,295535119,1816,1816,1816,1816,0
20250210,135600,295535119,1816,1817,1817,1816,20
20250210,135500,295498789,1817,1817,1817,1817,10
20250210,135400,295480619,1816,1816,1816,1816,0
20250210,135300,295480619,1816,1816,1816,1816,0
20250210,135200,295480619,1816,1818,1818,1816,22
20250210,135100,295440625,1818,1818,1818,1818,0
20250210,135000,295440625,1818,1818,1818,1818,1000
20250210,134900,293622625,1818,1818,1818,1818,1
20250210,134800,293620807,1819,1819,1819,1819,483
20250210,134700,292742230,1819,1819,1819,1819,1
20250210,134600,292740411,1819,1819,1819,1819,0
20250210,134500,292740411,1819,1819,1819,1819,0
20250210,134400,292740411,1819,1819,1819,1819,0
20250210,134300,292740411,1819,1819,1819,1819,0
20250210,134200,292740411,1819,1819,1819,1819,0
20250210,134100,292740411,1819,1819,1819,1819,1
20250210,134000,292738592,1818,1818,1818,1818,0
20250210,133900,292738592,1818,1818,1818,1818,0
20250210,133800,292738592,1818,1817,1818,1817,226
20250210,133700,292327743,1817,1817,1817,1817,10
20250210,133600,292309573,1817,1817,1817,1817,1
20250210,133500,292307756,1815,1815,1815,1815,0
20250210,133400,292307756,1815,1813,1815,1813,923
20250210,133300,290633953,1814,1814,1814,1814,200
20250210,133200,290271153,1812,1812,1812,1812,0
20250210,133100,290271153,1812,1812,1812,1812,0
20250210,133000,290271153,1812,1812,1812,1812,0
20250210,132900,290271153,1812,1812,1812,1812,0
20250210,132800,290271153,1812,1813,1814,1812,1429
20250210,132700,287681630,1813,1813,1813,1813,0
20250210,132600,287681630,1813,1813,1813,1813,0
20250210,132500,287681630,1813,1813,1813,1813,10
20250210,132400,287663500,1813,1813,1813,1813,20
20250210,132300,287627240,1814,1814,1814,1814,0
20250210,132200,287627240,1814,1814,1814,1814,0
20250210,132100,287627240,1814,1814,1814,1814,17
20250210,132000,287596402,1814,1814,1814,1814,0
20250210,131900,287596402,1814,1810,1814,1810,780
20250210,131800,286183916,1811,1811,1811,1811,0
20250210,131700,286183916,1811,1811,1811,1811,0
20250210,131600,286183916,1811,1811,1811,1811,0
20250210,131500,286183916,1811,1811,1811,1811,0
20250210,131400,286183916,1811,1811,1811,1811,0
20250210,131300,286183916,1811,1811,1811,1811,0
20250210,131200,286183916,1811,1811,1811,1811,1
20250210,131100,286182105,1800,1800,1800,1800,10
20250210,131000,286164105,1800,1805,1805,1800,900
20250210,130900,284543751,1811,1811,1811,1811,2
20250210,130800,284540129,1811,1811,1811,1811,0
20250210,130700,284540129,1811,1811,1811,1811,0
20250210,130600,284540129,1811,1811,1811,1811,0
20250210,130500,284540129,1811,1811,1811,1811,1
20250210,130400,284538318,1811,1807,1811,1807,155
20250210,130300,284258229,1807,1807,1807,1807,12
20250210,130200,284236545,1807,1805,1807,1799,5077
20250210,130100,275095781,1814,1814,1814,1814,0
20250210,130000,275095781,1814,1814,1814,1814,0
20250210,125900,275095781,1814,1806,1814,1805,5001
20250210,125800,266068418,1815,1815,1815,1815,0
20250210,125700,266068418,1815,1814,1815,1814,31
20250210,125600,266012183,1814,1814,1814,1814,1
20250210,125500,266010369,1806,1806,1806,1806,16
20250210,125400,265981473,1815,1815,1815,1815,1
20250210,125300,265979658,1806,1806,1806,1806,458
20250210,125200,265152510,1807,1815,1815,1807,11000
20250210,125100,245253786,1819,1817,1819,1817,525
20250210,125000,244299811,1819,1819,1819,1819,36
20250210,124900,244234327,1816,1816,1816,1816,0
20250210,124800,244234327,1816,1816,1816,1816,67
20250210,124700,244112655,1819,1819,1819,1819,0
20250210,124600,244112655,1819,1819,1819,1819,48
20250210,124500,244025343,1819,1819,1819,1819,0
20250210,124400,244025343,1819,1819,1819,1819,17
20250210,124300,243994420,1820,1820,1820,1820,0
20250210,124200,243994420,1820,1820,1820,1820,0
20250210,124100,243994420,1820,1820,1820,1820,12
20250210,124000,243972580,1820,1820,1820,1820,0
20250210,123900,243972580,1820,1820,1820,1820,0
20250210,123800,243972580,1820,1820,1820,1820,0
20250210,123700,243972580,1820,1820,1820,1820,530
20250210,123600,243007980,1820,1820,1820,1820,0
20250210,123500,243007980,1820,1820,1820,1820,0
20250210,123400,243007980,1820,1820,1820,1820,0
20250210,123300,243007980,1820,1820,1820,1820,607
20250210,123200,241903240,1816,1816,1816,1816,38
20250210,123100,241834232,1816,1816,1816,1816,0
20250210,123000,241834232,1816,1816,1816,1816,0
20250210,122900,241834232,1816,1816,1816,1815,275
20250210,122800,241335007,1816,1819,1819,1816,4130
20250210,122700,233831558,1820,1820,1820,1820,1
20250210,122600,233829738,1820,1820,1820,1820,0
20250210,122500,233829738,1820,1820,1820,1820,0
20250210,122400,233829738,1820,1820,1820,1820,0
20250210,122300,233829738,1820,1820,1820,1820,61
20250210,122200,233718718,1824,1824,1824,1824,0
20250210,122100,233718718,1824,1824,1824,1824,0
20250210,122000,233718718,1824,1824,1824,1824,8
20250210,121900,233704126,1824,1824,1824,1824,69
20250210,121800,233578270,1824,1824,1824,1824,0
20250210,121700,233578270,1824,1824,1824,1824,20
20250210,121600,233541790,1821,1821,1821,1821,2
20250210,121500,233538148,1821,1821,1821,1821,0
20250210,121400,233538148,1821,1821,1821,1821,0
20250210,121300,233538148,1821,1821,1821,1821,0
20250210,121200,233538148,1821,1821,1821,1821,3
20250210,121100,233532685,1822,1822,1822,1822,0
20250210,121000,233532685,1822,1822,1822,1822,0
20250210,120900,233532685,1822,1822,1822,1822,0
20250210,120800,233532685,1822,1822,1822,1822,3
20250210,120700,233527219,1823,1825,1825,1823,4
20250210,120600,233519925,1824,1825,1825,1824,6
20250210,120500,233508978,1823,1823,1823,1823,0
20250210,120400,233508978,1823,1823,1823,1823,42
20250210,120300,233432412,1824,1825,1825,1824,15
20250210,120200,233405047,1827,1827,1827,1827,200
20250210,120100,233039647,1827,1827,1827,1827,0
20250210,120000,233039647,1827,1823,1827,1823,507
20250210,115900,232113477,1824,1824,1824,1824,493
20250210,115800,231214245,1824,1824,1824,1824,512
20250210,115700,230280357,1824,1824,1824,1824,0
20250210,115600,230280357,1824,1824,1824,1824,10
20250210,115500,230262117,1824,1824,1824,1824,2
20250210,115400,230258469,1824,1824,1824,1824,0
20250210,115300,230258469,1824,1824,1824,1824,0
20250210,115200,230258469,1824,1824,1824,1824,0
20250210,115100,230258469,1824,1824,1824,1824,30
20250210,115000,230203749,1823,1823,1823,1823,34
20250210,114900,230141767,1819,1819,1819,1819,0
20250210,114800,230141767,1819,1819,1819,1819,0
20250210,114700,230141767,1819,1819,1819,1819,0
20250210,114600,230141767,1819,1820,1820,1819,5872
20250210,114500,219455270,1820,1820,1820,1820,0
20250210,114400,219455270,1820,1820,1820,1820,0
20250210,114300,219455270,1820,1820,1820,1820,0
20250210,114200,219455270,1820,1823,1823,1820,201
20250210,114100,219089447,1823,1823,1823,1823,0
20250210,114000,219089447,1823,1823,1823,1823,0
20250210,113900,219089447,1823,1823,1823,1823,7
20250210,113800,219076686,1823,1823,1823,1823,8
20250210,113700,219062102,1823,1822,1823,1822,252
20250210,113600,218602710,1822,1822,1822,1822,10
20250210,113500,218584490,1822,1822,1822,1822,16
20250210,113400,218555338,1822,1822,1822,1822,1385
20250210,113300,216031868,1820,1820,1820,1820,0
20250210,113200,216031868,1820,1820,1820,1820,559
20250210,113100,215014488,1821,1821,1821,1821,0
20250210,113000,215014488,1821,1821,1821,1821,0
20250210,112900,215014488,1821,1821,1821,1821,0
20250210,112800,215014488,1821,1821,1821,1821,1
20250210,112700,215012667,1817,1818,1818,1817,1326
20250210,112600,212602825,1817,1817,1817,1817,439
20250210,112500,211805162,1818,1818,1818,1818,50
20250210,112400,211714262,1818,1818,1818,1818,1227
20250210,112300,209483576,1822,1822,1822,1822,1
20250210,112200,209481754,1820,1821,1821,1820,174
20250210,112100,209165015,1823,1823,1823,1823,1
20250210,112000,209163192,1821,1821,1821,1821,0
20250210,111900,209163192,1821,1821,1821,1821,0
20250210,111800,209163192,1821,1822,1822,1821,152
20250210,111700,208886367,1823,1823,1823,1823,0
20250210,111600,208886367,1823,1823,1823,1823,0
20250210,111500,208886367,1823,1823,1823,1823,0
20250210,111400,208886367,1823,1823,1823,1823,51
20250210,111300,208793394,1824,1824,1824,1824,0
20250210,111200,208793394,1824,1824,1824,1824,0
20250210,111100,208793394,1824,1824,1824,1824,1
20250210,111000,208791570,1824,1824,1824,1824,0
20250210,110900,208791570,1824,1824,1824,1824,100
20250210,110800,208609170,1824,1824,1824,1824,0
20250210,110700,208609170,1824,1824,1824,1824,100
20250210,110600,208426770,1824,1824,1824,1824,7
20250210,110500,208414002,1824,1824,1824,1824,0
20250210,110400,208414002,1824,1824,1824,1824,1
20250210,110300,208412178,1823,1823,1823,1823,0
20250210,110200,208412178,1823,1823,1823,1823,0
20250210,110100,208412178,1823,1817,1823,1817,6213
20250210,110000,197122687,1817,1817,1817,1817,77
20250210,105900,196982778,1815,1815,1815,1815,0
20250210,105800,196982778,1815,1815,1815,1815,0
20250210,105700,196982778,1815,1815,1815,1815,0
20250210,105600,196982778,1815,1814,1815,1814,156
20250210,105500,196699738,1815,1815,1815,1815,0
20250210,105400,196699738,1815,1815,1815,1815,0
20250210,105300,196699738,1815,1815,1815,1815,1
20250210,105200,196697923,1806,1806,1806,1806,1
20250210,105100,196696117,1806,1806,1814,1806,521
20250210,105000,195755183,1807,1815,1815,1807,130
20250210,104900,195520052,1817,1817,1817,1817,0
20250210,104800,195520052,1817,1817,1817,1817,0
20250210,104700,195520052,1817,1817,1817,1817,1
20250210,104600,195518235,1814,1814,1814,1814,7
20250210,104500,195505537,1814,1814,1814,1814,0
20250210,104400,195505537,1814,1814,1814,1814,2
20250210,104300,195501909,1817,1817,1817,1817,5
20250210,104200,195492824,1809,1809,1809,1809,0
20250210,104100,195492824,1809,1809,1809,1809,0
20250210,104000,195492824,1809,1816,1817,1807,2776
20250210,103900,190449438,1817,1817,1817,1817,0
20250210,103800,190449438,1817,1817,1817,1817,0
20250210,103700,190449438,1817,1815,1817,1815,11597
20250210,103600,169384984,1815,1814,1815,1814,5000
20250210,103500,160310033,1814,1814,1814,1814,1
20250210,103400,160308219,1810,1810,1810,1810,0
20250210,103300,160308219,1810,1810,1810,1810,253
20250210,103200,159850289,1805,1805,1805,1805,0
20250210,103100,159850289,1805,1805,1805,1805,0
20250210,103000,159850289,1805,1805,1805,1805,100
20250210,102900,159669789,1805,1805,1805,1805,0
20250210,102800,159669789,1805,1805,1805,1805,5
20250210,102700,159660764,1805,1805,1805,1805,288
20250210,102600,159140924,1806,1806,1806,1806,0
20250210,102500,159140924,1806,1806,1806,1806,0
20250210,102400,159140924,1806,1806,1806,1806,1000
20250210,102300,157334924,1805,1805,1805,1805,0
20250210,102200,157334924,1805,1805,1805,1805,40
20250210,102100,157262724,1810,1810,1810,1810,78
20250210,102000,157121544,1815,1810,1815,1810,76
20250210,101900,156983979,1810,1810,1810,1810,0
20250210,101800,156983979,1810,1815,1815,1810,151
20250210,101700,156710634,1810,1815,1815,1810,231
20250210,101600,156292219,1816,1811,1816,1811,16471
20250210,101500,126411495,1811,1811,1811,1811,1
20250210,101400,126409684,1811,1811,1811,1811,0
20250210,101300,126409684,1811,1811,1811,1811,0
20250210,101200,126409684,1811,1811,1811,1811,3
20250210,101100,126404251,1810,1810,1810,1810,0
20250210,101000,126404251,1810,1809,1810,1809,1052
20250210,100900,124500693,1809,1809,1809,1809,0
20250210,100800,124500693,1809,1801,1809,1800,5501
20250210,100700,114595835,1809,1809,1809,1809,212
20250210,100600,114212327,1800,1803,1809,1800,2164
20250210,100500,110316425,1810,1810,1810,1810,0
20250210,100400,110316425,1810,1810,1810,1803,13
20250210,100300,110292909,1813,1813,1813,1813,0
20250210,100200,110292909,1813,1813,1813,1813,10
20250210,100100,110274779,1813,1800,1813,1800,110
20250210,100000,110076658,1800,1800,1800,1800,1080
20250210,095900,108132658,1812,1812,1812,1812,3
20250210,095800,108127222,1813,1813,1813,1813,0
20250210,095700,108127222,1813,1813,1813,1813,12
20250210,095600,108105466,1813,1813,1813,1813,1196
20250210,095500,105937118,1814,1814,1814,1814,0
20250210,095400,105937118,1814,1809,1814,1809,3662
20250210,095300,99312555,1811,1811,1811,1811,0
20250210,095200,99312555,1811,1811,1811,1800,1008
20250210,095100,97498067,1811,1811,1811,1811,1
20250210,095000,97496256,1800,1809,1809,1800,1003
20250210,094900,95690329,1810,1810,1810,1810,192
20250210,094800,95342809,1800,1800,1800,1800,3
20250210,094700,95337409,1800,1800,1800,1800,2078
20250210,094600,91597009,1800,1802,1802,1800,1000
20250210,094500,89796411,1802,1802,1802,1802,0
20250210,094400,89796411,1802,1802,1802,1802,0
20250210,094300,89796411,1802,1802,1813,1800,1009
20250210,094200,87979450,1810,1808,1810,1808,7642
20250210,094100,74155241,1800,1804,1808,1800,2628
20250210,094000,69419283,1802,1804,1804,1802,101
20250210,093900,69237279,1804,1803,1804,1802,528
20250210,093800,68285799,1804,1804,1804,1804,0
20250210,093700,68285799,1804,1803,1804,1803,599
20250210,093600,67205502,1805,1805,1805,1805,0
20250210,093500,67205502,1805,1799,1805,1799,329
20250210,093400,66613565,1808,1808,1808,1808,0
20250210,093300,66613565,1808,1800,1808,1800,267
20250210,093200,66132957,1800,1800,1800,1800,234
20250210,093100,65711757,1800,1800,1800,1800,344
20250210,093000,65092557,1801,1810,1810,1800,1100
20250210,092900,63112292,1812,1812,1812,1812,0
20250210,092800,63112292,1812,1802,1812,1800,2964
20250210,092700,57774911,1812,1804,1812,1803,147
20250210,092600,57509857,1804,1804,1804,1804,0
20250210,092500,57509857,1804,1805,1805,1804,1040
20250210,092400,55632747,1805,1812,1812,1805,122
20250210,092300,55412363,1812,1812,1812,1812,10
20250210,092200,55394243,1815,1815,1815,1815,100
20250210,092100,55212743,1815,1815,1815,1815,2
20250210,092000,55209113,1812,1812,1813,1812,1104
20250210,091900,53207952,1812,1812,1812,1812,1
20250210,091800,53206140,1810,1810,1810,1810,0
20250210,091700,53206140,1810,1812,1812,1810,2416
20250210,091600,48828536,1815,1812,1815,1810,536
20250210,091500,47857393,1810,1810,1810,1810,2910
20250210,091400,42590293,1800,1810,1810,1800,700
20250210,091300,41325293,1810,1800,1810,1800,301
20250210,091200,40783483,1800,1800,1800,1800,0
20250210,091100,40783483,1800,1811,1811,1800,1071
20250210,091000,38845002,1811,1809,1811,1809,22
20250210,090900,38805182,1809,1808,1809,1801,714
20250210,090800,37517626,1809,1801,1809,1801,606
20250210,090700,36426212,1799,1799,1799,1799,1339
20250210,090600,34017351,1795,1795,1795,1795,997
20250210,090500,32227736,1795,1794,1795,1792,5381
20250210,090400,22581663,1799,1797,1799,1797,1357
20250210,090300,20142077,1797,1791,1797,1791,257
20250210,090200,19681520,1790,1794,1794,1790,176
20250210,090100,19366040,1794,1800,1800,1794,7446
20250210,090000,5965507,1811,1781,1811,1781,3347