stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183800,50399609445,1753,1753,1753,1753,61338
20250224,183700,50399609445,1753,1753,1753,1753,0
20250224,183600,50399609445,1753,1753,1753,1753,0
20250224,183500,50399609445,1753,1753,1753,1753,0
20250224,183400,50399609445,1753,1753,1753,1753,0
20250224,183300,50399609445,1753,1753,1753,1753,0
20250224,183200,50399609445,1753,1753,1753,1753,0
20250224,183100,50399609445,1753,1753,1753,1753,0
20250224,183000,50399609445,1753,1753,1753,1753,0
20250224,182900,50399609445,1753,1753,1753,1753,0
20250224,182800,50399609445,1753,1753,1753,1753,0
20250224,182700,50399609445,1753,1753,1753,1753,0
20250224,182600,50399609445,1753,1753,1753,1753,0
20250224,182500,50399609445,1753,1753,1753,1753,0
20250224,182400,50399609445,1753,1753,1753,1753,0
20250224,182300,50399609445,1753,1753,1753,1753,0
20250224,182200,50399609445,1753,1753,1753,1753,0
20250224,182100,50399609445,1753,1753,1753,1753,0
20250224,182000,50399609445,1753,1753,1753,1753,0
20250224,181900,50399609445,1753,1753,1753,1753,0
20250224,181800,50399609445,1753,1753,1753,1753,0
20250224,181700,50399609445,1753,1753,1753,1753,0
20250224,181600,50399609445,1753,1753,1753,1753,0
20250224,181500,50399609445,1753,1753,1753,1753,0
20250224,181400,50399609445,1753,1753,1753,1753,0
20250224,181300,50399609445,1753,1753,1753,1753,0
20250224,181200,50399609445,1753,1753,1753,1753,0
20250224,181100,50399609445,1753,1753,1753,1753,0
20250224,181000,50399609445,1753,1753,1753,1753,0
20250224,180900,50399609445,1753,1753,1753,1753,0
20250224,180800,50399609445,1753,1753,1753,1753,61338
20250224,180700,50399609445,1753,1753,1753,1753,0
20250224,180600,50399609445,1753,1753,1753,1753,0
20250224,180500,50399609445,1753,1753,1753,1753,0
20250224,180400,50399609445,1753,1753,1753,1753,0
20250224,180300,50399609445,1753,1753,1753,1753,0
20250224,180200,50399609445,1753,1753,1753,1753,0
20250224,180100,50399609445,1753,1753,1753,1753,0
20250224,180000,50399609445,1753,1753,1753,1753,0
20250224,175900,50399609445,1753,1753,1753,1753,0
20250224,175800,50399609445,1753,1753,1753,1753,0
20250224,175700,50399609445,1753,1753,1753,1753,0
20250224,175600,50399609445,1753,1753,1753,1753,0
20250224,175500,50399609445,1753,1753,1753,1753,0
20250224,175400,50399609445,1753,1753,1753,1753,0
20250224,175300,50399609445,1753,1753,1753,1753,0
20250224,175200,50399609445,1753,1753,1753,1753,0
20250224,175100,50399609445,1753,1753,1753,1753,0
20250224,175000,50399609445,1753,1753,1753,1753,0
20250224,174900,50399609445,1753,1753,1753,1753,0
20250224,174800,50399609445,1753,1753,1753,1753,0
20250224,174700,50399609445,1753,1753,1753,1753,0
20250224,174600,50399609445,1753,1753,1753,1753,0
20250224,174500,50399609445,1753,1753,1753,1753,0
20250224,174400,50399609445,1753,1753,1753,1753,0
20250224,174300,50399609445,1753,1753,1753,1753,0
20250224,174200,50399609445,1753,1753,1753,1753,0
20250224,174100,50399609445,1753,1753,1753,1753,0
20250224,174000,50399609445,1753,1753,1753,1753,0
20250224,173900,50399609445,1753,1753,1753,1753,0
20250224,173800,50399609445,1753,1753,1753,1753,61338
20250224,173700,50399609445,1753,1753,1753,1753,0
20250224,173600,50399609445,1753,1753,1753,1753,0
20250224,173500,50399609445,1753,1753,1753,1753,0
20250224,173400,50399609445,1753,1753,1753,1753,0
20250224,173300,50399609445,1753,1753,1753,1753,0
20250224,173200,50399609445,1753,1753,1753,1753,0
20250224,173100,50399609445,1753,1753,1753,1753,0
20250224,173000,50399609445,1753,1753,1753,1753,0
20250224,172900,50399609445,1753,1753,1753,1753,0
20250224,172800,50399609445,1753,1753,1753,1753,0
20250224,172700,50399609445,1753,1753,1753,1753,0
20250224,172600,50399609445,1753,1753,1753,1753,0
20250224,172500,50399609445,1753,1753,1753,1753,0
20250224,172400,50399609445,1753,1753,1753,1753,0
20250224,172300,50399609445,1753,1753,1753,1753,0
20250224,172200,50399609445,1753,1753,1753,1753,0
20250224,172100,50399609445,1753,1753,1753,1753,0
20250224,172000,50399609445,1753,1753,1753,1753,0
20250224,171900,50399609445,1753,1753,1753,1753,0
20250224,171800,50399609445,1753,1753,1753,1753,0
20250224,171700,50399609445,1753,1753,1753,1753,0
20250224,171600,50399609445,1753,1753,1753,1753,0
20250224,171500,50399609445,1753,1753,1753,1753,0
20250224,171400,50399609445,1753,1753,1753,1753,0
20250224,171300,50399609445,1753,1753,1753,1753,0
20250224,171200,50399609445,1753,1753,1753,1753,0
20250224,171100,50399609445,1753,1753,1753,1753,0
20250224,171000,50399609445,1753,1753,1753,1753,0
20250224,170900,50399609445,1753,1753,1753,1753,0
20250224,170800,50399609445,1753,1753,1753,1753,61338
20250224,170700,50399609445,1753,1753,1753,1753,0
20250224,170600,50399609445,1753,1753,1753,1753,0
20250224,170500,50399609445,1753,1753,1753,1753,0
20250224,170400,50399609445,1753,1753,1753,1753,0
20250224,170300,50399609445,1753,1753,1753,1753,0
20250224,170200,50399609445,1753,1753,1753,1753,0
20250224,170100,50399609445,1753,1753,1753,1753,0
20250224,170000,50399609445,1753,1753,1753,1753,0
20250224,165900,50399609445,1753,1753,1753,1753,0
20250224,165800,50399609445,1753,1753,1753,1753,0
20250224,165700,50399609445,1753,1753,1753,1753,0
20250224,165600,50399609445,1753,1753,1753,1753,0
20250224,165500,50399609445,1753,1753,1753,1753,0
20250224,165400,50399609445,1753,1753,1753,1753,0
20250224,165300,50399609445,1753,1753,1753,1753,0
20250224,165200,50399609445,1753,1753,1753,1753,0
20250224,165100,50399609445,1753,1753,1753,1753,0
20250224,165000,50399609445,1753,1753,1753,1753,0
20250224,164900,50399609445,1753,1753,1753,1753,0
20250224,164800,50399609445,1753,1753,1753,1753,0
20250224,164700,50399609445,1753,1753,1753,1753,0
20250224,164600,50399609445,1753,1753,1753,1753,0
20250224,164500,50399609445,1753,1753,1753,1753,0
20250224,164400,50399609445,1753,1753,1753,1753,0
20250224,164300,50399609445,1753,1753,1753,1753,0
20250224,164200,50399609445,1753,1753,1753,1753,0
20250224,164100,50399609445,1753,1753,1753,1753,0
20250224,164000,50399609445,1753,1753,1753,1753,0
20250224,163900,50399609445,1753,1753,1753,1753,0
20250224,163800,50399609445,1753,1753,1753,1753,61338
20250224,163700,50399609445,1753,1753,1753,1753,0
20250224,163600,50399609445,1753,1753,1753,1753,0
20250224,163500,50399609445,1753,1753,1753,1753,0
20250224,163400,50399609445,1753,1753,1753,1753,0
20250224,163300,50399609445,1753,1753,1753,1753,0
20250224,163200,50399609445,1753,1753,1753,1753,0
20250224,163100,50399609445,1753,1753,1753,1753,0
20250224,163000,50399609445,1753,1753,1753,1753,0
20250224,162900,50399609445,1753,1753,1753,1753,0
20250224,162800,50399609445,1753,1753,1753,1753,0
20250224,162700,50399609445,1753,1753,1753,1753,0
20250224,162600,50399609445,1753,1753,1753,1753,0
20250224,162500,50399609445,1753,1753,1753,1753,0
20250224,162400,50399609445,1753,1753,1753,1753,0
20250224,162300,50399609445,1753,1753,1753,1753,0
20250224,162200,50399609445,1753,1753,1753,1753,0
20250224,162100,50399609445,1753,1753,1753,1753,0
20250224,162000,50399609445,1753,1753,1753,1753,0
20250224,161900,50399609445,1753,1753,1753,1753,0
20250224,161800,50399609445,1753,1753,1753,1753,0
20250224,161700,50399609445,1753,1753,1753,1753,0
20250224,161600,50399609445,1753,1753,1753,1753,0
20250224,161500,50399609445,1753,1753,1753,1753,0
20250224,161400,50399609445,1753,1753,1753,1753,0
20250224,161300,50399609445,1753,1753,1753,1753,0
20250224,161200,50399609445,1753,1753,1753,1753,0
20250224,161100,50399609445,1753,1753,1753,1753,0
20250224,161000,50399609445,1753,1753,1753,1753,0
20250224,160900,50399609445,1753,1753,1753,1753,0
20250224,160800,50399609445,1753,1753,1753,1753,61338
20250224,160700,50399609445,1753,1753,1753,1753,0
20250224,160600,50399609445,1753,1753,1753,1753,0
20250224,160500,50399609445,1753,1753,1753,1753,0
20250224,160400,50399609445,1753,1753,1753,1753,0
20250224,160300,50399609445,1753,1753,1753,1753,0
20250224,160200,50399609445,1753,1753,1753,1753,0
20250224,160100,50399609445,1753,1753,1753,1753,0
20250224,160000,50399609445,1753,1753,1753,1753,0
20250224,155900,50399609445,1753,1753,1753,1753,0
20250224,155800,50399609445,1753,1753,1753,1753,0
20250224,155700,50399609445,1753,1753,1753,1753,0
20250224,155600,50399609445,1753,1753,1753,1753,0
20250224,155500,50399609445,1753,1753,1753,1753,0
20250224,155400,50399609445,1753,1753,1753,1753,0
20250224,155300,50399609445,1753,1753,1753,1753,0
20250224,155200,50399609445,1753,1753,1753,1753,0
20250224,155100,50399609445,1753,1753,1753,1753,0
20250224,155000,50399609445,1753,1753,1753,1753,0
20250224,154900,50399609445,1753,1753,1753,1753,0
20250224,154800,50399609445,1753,1753,1753,1753,0
20250224,154700,50399609445,1753,1753,1753,1753,0
20250224,154600,50399609445,1753,1753,1753,1753,0
20250224,154500,50399609445,1753,1753,1753,1753,0
20250224,154400,50399609445,1753,1753,1753,1753,0
20250224,154300,50399609445,1753,1753,1753,1753,0
20250224,154200,50399609445,1753,1753,1753,1753,0
20250224,154100,50399609445,1753,1753,1753,1753,0
20250224,154000,50399609445,1753,1753,1753,1753,0
20250224,153900,50399609445,1753,1753,1753,1753,0
20250224,153800,50399609445,1753,1753,1753,1753,61338
20250224,153700,50399609445,1753,1753,1753,1753,0
20250224,153600,50399609445,1753,1753,1753,1753,0
20250224,153500,50399609445,1753,1753,1753,1753,0
20250224,153400,50399609445,1753,1753,1753,1753,0
20250224,153300,50399609445,1753,1753,1753,1753,0
20250224,153200,50399609445,1753,1753,1753,1753,0
20250224,153100,50399609445,1753,1753,1753,1753,0
20250224,153000,50399609445,1753,1753,1753,1753,61338
20250224,152900,50292083931,1752,1752,1752,1752,0
20250224,152800,50292083931,1752,1752,1752,1752,0
20250224,152700,50292083931,1752,1752,1752,1752,0
20250224,152600,50292083931,1752,1752,1752,1752,0
20250224,152500,50292083931,1752,1752,1752,1752,0
20250224,152400,50292083931,1752,1752,1752,1752,0
20250224,152300,50292083931,1752,1752,1752,1752,0
20250224,152200,50292083931,1752,1752,1752,1752,0
20250224,152100,50292083931,1752,1752,1752,1752,0
20250224,152000,50292083931,1752,1752,1752,1752,0
20250224,151900,50292083931,1752,1751,1753,1749,27041
20250224,151800,50244754320,1751,1754,1754,1750,38984
20250224,151700,50176487345,1754,1757,1759,1753,23709
20250224,151600,50134859280,1759,1759,1759,1755,38502
20250224,151500,50067199337,1759,1758,1759,1757,15033
20250224,151400,50040778103,1758,1756,1760,1755,36005
20250224,151300,49977473718,1759,1758,1761,1752,30482
20250224,151200,49923903444,1759,1761,1761,1754,35515
20250224,151100,49861466581,1760,1762,1762,1759,6947
20250224,151000,49849230997,1762,1763,1764,1760,38163
20250224,150900,49782021270,1762,1760,1763,1760,12682
20250224,150800,49759673172,1761,1758,1761,1757,14434
20250224,150700,49734281684,1757,1757,1757,1754,16178
20250224,150600,49705877999,1758,1759,1759,1757,16328
20250224,150500,49677167682,1758,1755,1759,1754,23128
20250224,150400,49636555373,1754,1757,1758,1754,9297
20250224,150300,49620231643,1757,1752,1757,1751,19784
20250224,150200,49585523670,1752,1745,1753,1745,37902
20250224,150100,49519221835,1745,1745,1748,1745,16861
20250224,150000,49489797591,1745,1748,1748,1744,10824
20250224,145900,49470910792,1748,1748,1749,1745,27333
20250224,145800,49423160718,1747,1748,1748,1745,10944
20250224,145700,49404039505,1749,1743,1749,1743,29008
20250224,145600,49353462063,1744,1744,1745,1743,6920
20250224,145500,49341394919,1744,1745,1746,1743,20454
20250224,145400,49305718296,1745,1748,1749,1745,73132
20250224,145300,49178015499,1747,1749,1749,1747,12557
20250224,145200,49156062533,1749,1749,1750,1747,10099
20250224,145100,49138411469,1748,1749,1750,1748,13752
20250224,145000,49114360256,1750,1752,1753,1749,4217
20250224,144900,49106976125,1753,1754,1754,1751,1665
20250224,144800,49104059258,1752,1749,1752,1746,54541
20250224,144700,49008746563,1749,1751,1752,1747,21113
20250224,144600,48971820964,1751,1752,1752,1750,13500
20250224,144500,48948192721,1751,1752,1754,1751,5871
20250224,144400,48937909356,1752,1755,1758,1751,16926
20250224,144300,48908191613,1755,1757,1758,1755,13504
20250224,144200,48884476643,1757,1760,1760,1757,2911
20250224,144100,48879359091,1759,1749,1760,1748,14778
20250224,144000,48853432298,1749,1749,1750,1748,9175
20250224,143900,48837386482,1749,1749,1750,1748,19233
20250224,143800,48803754673,1749,1749,1750,1748,13061
20250224,143700,48780915665,1750,1752,1752,1749,18413
20250224,143600,48748674143,1753,1752,1753,1751,16268
20250224,143500,48720182971,1752,1753,1754,1752,8259
20250224,143400,48705707971,1754,1751,1761,1751,15143
20250224,143300,48679106918,1752,1749,1752,1748,5795
20250224,143200,48668967392,1749,1749,1750,1747,12839
20250224,143100,48646520327,1750,1749,1750,1748,9306
20250224,143000,48630248829,1749,1747,1751,1745,17633
20250224,142900,48599433659,1748,1748,1752,1744,28415
20250224,142800,48549801517,1748,1758,1758,1747,36384
20250224,142700,48486108023,1758,1760,1764,1754,68857
20250224,142600,48364956899,1758,1755,1761,1754,45084
20250224,142500,48285752765,1754,1746,1756,1745,36299
20250224,142400,48222102167,1746,1744,1746,1743,22424
20250224,142300,48182998069,1744,1743,1744,1742,35000
20250224,142200,48122003745,1743,1748,1749,1743,39966
20250224,142100,48052266055,1748,1751,1752,1746,104985
20250224,142000,47868604153,1751,1753,1753,1751,21558
20250224,141900,47830837214,1752,1757,1757,1752,30260
20250224,141800,47777744672,1757,1758,1758,1756,11978
20250224,141700,47756699009,1758,1762,1762,1757,62897
20250224,141600,47646079796,1762,1765,1765,1761,23048
20250224,141500,47605452372,1765,1767,1767,1765,16911
20250224,141400,47575586089,1767,1767,1768,1766,3694
20250224,141300,47569060061,1767,1766,1767,1766,3235
20250224,141200,47563345918,1766,1768,1768,1766,9873
20250224,141100,47545909930,1766,1767,1768,1766,11269
20250224,141000,47526003481,1767,1768,1769,1765,21524
20250224,140900,47488005335,1768,1768,1769,1767,23443
20250224,140800,47446566592,1768,1768,1769,1767,41343
20250224,140700,47373492411,1768,1771,1771,1768,31182
20250224,140600,47318315448,1771,1772,1772,1770,8603
20250224,140500,47303075333,1772,1773,1773,1771,14796
20250224,140400,47276864245,1773,1772,1774,1771,16063
20250224,140300,47248394473,1773,1772,1773,1771,6772
20250224,140200,47236396568,1772,1773,1773,1771,12182
20250224,140100,47214809594,1772,1771,1772,1770,30799
20250224,140000,47160266813,1770,1771,1771,1770,17032
20250224,135900,47130108557,1771,1767,1771,1766,14839
20250224,135800,47103865462,1767,1766,1768,1765,22384
20250224,135700,47064336900,1767,1763,1768,1763,22729
20250224,135600,47024191550,1763,1762,1763,1762,8475
20250224,135500,47009254450,1762,1757,1763,1755,24574
20250224,135400,46966018389,1757,1756,1757,1755,13310
20250224,135300,46942649368,1757,1757,1759,1756,13959
20250224,135200,46918110161,1758,1755,1759,1755,26266
20250224,135100,46871972509,1755,1753,1755,1753,19493
20250224,135000,46837779058,1754,1753,1757,1752,27314
20250224,134900,46789892096,1752,1759,1759,1752,44627
20250224,134800,46711575076,1759,1764,1764,1759,54101
20250224,134700,46616309527,1764,1765,1765,1763,13507
20250224,134600,46592480001,1765,1766,1766,1763,14468
20250224,134500,46566954828,1766,1766,1766,1765,29272
20250224,134400,46515282838,1765,1768,1769,1765,11170
20250224,134300,46495552438,1767,1774,1774,1766,12021
20250224,134200,46474272303,1772,1767,1775,1765,21721
20250224,134100,46435833758,1767,1764,1768,1763,11470
20250224,134000,46415577375,1764,1764,1766,1762,8477
20250224,133900,46400628109,1763,1763,1768,1761,19455
20250224,133800,46366327628,1761,1771,1771,1760,34598
20250224,133700,46305317651,1771,1771,1774,1768,14213
20250224,133600,46280148951,1769,1768,1806,1760,153036
20250224,133500,46007352997,1768,1770,1770,1768,10264
20250224,133400,45989197728,1770,1767,1774,1767,42061
20250224,133300,45914792094,1768,1772,1773,1768,27401
20250224,133200,45866238413,1771,1766,1772,1766,8695
20250224,133100,45850858188,1767,1766,1767,1765,15500
20250224,133000,45823485648,1766,1770,1771,1766,20279
20250224,132900,45787640727,1770,1772,1772,1770,27743
20250224,132800,45738516089,1771,1774,1774,1770,21729
20250224,132700,45699996750,1774,1777,1777,1774,9823
20250224,132600,45682559051,1777,1772,1777,1771,24013
20250224,132500,45639976784,1771,1777,1777,1771,22873
20250224,132400,45599407446,1775,1777,1777,1774,19715
20250224,132300,45564417864,1777,1786,1786,1776,36149
20250224,132200,45500014106,1786,1772,1786,1772,49388
20250224,132100,45412080555,1775,1771,1775,1770,21404
20250224,132000,45374162550,1771,1775,1777,1771,18140
20250224,131900,45342000515,1776,1778,1779,1776,7157
20250224,131800,45329281501,1779,1777,1779,1774,27424
20250224,131700,45280570697,1777,1778,1778,1777,3290
20250224,131600,45274724156,1778,1775,1778,1774,7426
20250224,131500,45261546414,1774,1775,1775,1774,7921
20250224,131400,45247492660,1775,1778,1780,1774,17367
20250224,131300,45216644944,1777,1780,1781,1777,5642
20250224,131200,45206604468,1780,1778,1780,1772,21549
20250224,131100,45168299091,1777,1780,1781,1777,44984
20250224,131000,45088256146,1780,1780,1782,1779,27698
20250224,130900,45038933348,1779,1779,1780,1778,5068
20250224,130800,45029917374,1780,1780,1781,1778,11504
20250224,130700,45009442368,1781,1780,1781,1776,22275
20250224,130600,44969816600,1780,1775,1780,1772,29540
20250224,130500,44917352429,1775,1774,1776,1771,20478
20250224,130400,44881029057,1774,1776,1777,1772,12581
20250224,130300,44858695658,1774,1782,1782,1774,22467
20250224,130200,44818762808,1781,1782,1782,1778,15628
20250224,130100,44790939088,1783,1787,1788,1782,35382
20250224,130000,44727781347,1787,1785,1791,1778,34479
20250224,125900,44666188269,1785,1774,1785,1772,63798
20250224,125800,44552842155,1774,1775,1776,1774,13061
20250224,125700,44529659500,1775,1775,1776,1775,5029
20250224,125600,44520731448,1776,1774,1777,1774,5544
20250224,125500,44510887860,1775,1778,1779,1774,22508
20250224,125400,44470888662,1778,1776,1778,1776,19693
20250224,125300,44435892660,1776,1774,1777,1774,30416
20250224,125200,44381893785,1775,1770,1775,1770,22937
20250224,125100,44341220266,1771,1767,1771,1767,10955
20250224,125000,44321832538,1767,1766,1768,1765,14061
20250224,124900,44296996730,1766,1763,1766,1763,14893
20250224,124800,44270708539,1764,1764,1765,1763,12949
20250224,124700,44247869756,1763,1759,1764,1759,14821
20250224,124600,44221776507,1760,1759,1760,1756,10733
20250224,124500,44202913933,1759,1754,1760,1754,7254
20250224,124400,44190164916,1755,1756,1756,1753,14963
20250224,124300,44163916367,1756,1757,1759,1753,33284
20250224,124200,44105478051,1759,1758,1759,1755,19294
20250224,124100,44071589207,1757,1758,1761,1757,13784
20250224,124000,44047363287,1758,1762,1762,1757,29810
20250224,123900,43994906815,1761,1759,1762,1758,15570
20250224,123800,43967510131,1759,1761,1763,1757,75707
20250224,123700,43834264739,1761,1765,1765,1761,41124
20250224,123600,43761733240,1765,1765,1766,1765,19199
20250224,123500,43727837161,1765,1766,1767,1765,17710
20250224,123400,43696567740,1767,1767,1769,1765,35156
20250224,123300,43634454601,1768,1770,1771,1768,24917
20250224,123200,43590376734,1770,1771,1772,1769,49825
20250224,123100,43502178202,1771,1772,1772,1770,19076
20250224,123000,43468406100,1770,1776,1776,1770,31880
20250224,122900,43411937561,1776,1776,1776,1772,14656
20250224,122800,43385937110,1776,1773,1777,1771,26532
20250224,122700,43338861360,1773,1772,1773,1770,11087
20250224,122600,43319229546,1770,1770,1774,1769,20604
20250224,122500,43282748547,1770,1775,1775,1770,96917
20250224,122400,43111051265,1775,1778,1779,1773,21127
20250224,122300,43073543075,1779,1779,1780,1778,13710
20250224,122200,43049150875,1780,1775,1780,1775,18939
20250224,122100,43015521682,1775,1780,1780,1774,41900
20250224,122000,42941113668,1779,1781,1782,1778,21200
20250224,121900,42903398808,1781,1782,1782,1779,26019
20250224,121800,42857071763,1782,1785,1786,1780,38765
20250224,121700,42787964754,1785,1790,1790,1784,21848
20250224,121600,42748922488,1790,1793,1793,1790,28262
20250224,121500,42698312854,1793,1796,1796,1792,25798
20250224,121400,42652043926,1796,1800,1801,1794,28778
20250224,121300,42600308493,1800,1799,1801,1799,8959
20250224,121200,42584179341,1800,1800,1801,1799,8706
20250224,121100,42568513431,1800,1798,1801,1798,5160
20250224,121000,42559232152,1799,1803,1805,1798,20193
20250224,120900,42522872075,1805,1810,1812,1802,58865
20250224,120800,42416443599,1810,1807,1810,1802,34867
20250224,120700,42353435415,1808,1803,1808,1803,3726
20250224,120600,42346710708,1803,1811,1811,1803,19351
20250224,120500,42311761281,1811,1809,1811,1803,14674
20250224,120400,42285233788,1810,1815,1820,1809,28351
20250224,120300,42233789358,1815,1801,1825,1801,89639
20250224,120200,42071521877,1801,1800,1801,1796,12770
20250224,120100,42048559389,1796,1802,1802,1793,52653
20250224,120000,41953850440,1802,1803,1805,1802,18316
20250224,115900,41920815426,1802,1797,1804,1797,25407
20250224,115800,41875106953,1797,1794,1797,1792,28675
20250224,115700,41823664143,1794,1794,1794,1791,4005
20250224,115600,41816485761,1794,1789,1794,1789,5632
20250224,115500,41806393867,1790,1789,1792,1789,8791
20250224,115400,41790657799,1789,1792,1794,1789,14458
20250224,115300,41764766395,1794,1797,1799,1792,22282
20250224,115200,41724781523,1797,1794,1798,1794,11560
20250224,115100,41704020144,1795,1805,1805,1794,42474
20250224,115000,41627609793,1802,1800,1807,1800,49260
20250224,114900,41538767664,1803,1791,1807,1790,77055
20250224,114800,41400030282,1791,1783,1791,1783,10305
20250224,114700,41381644343,1783,1791,1791,1782,21417
20250224,114600,41343334540,1791,1793,1795,1791,10813
20250224,114500,41323945608,1795,1790,1796,1790,20264
20250224,114400,41287612924,1791,1789,1796,1785,20515
20250224,114300,41250944013,1789,1788,1793,1788,31686
20250224,114200,41194216834,1788,1786,1790,1786,3871
20250224,114100,41187295305,1785,1789,1789,1785,3379
20250224,114000,41181258378,1788,1780,1791,1779,50312
20250224,113900,41091539442,1779,1780,1780,1776,4321
20250224,113800,41083855876,1780,1784,1784,1775,45534
20250224,113700,41002824698,1784,1786,1787,1783,23957
20250224,113600,40960053673,1786,1790,1790,1786,33966
20250224,113500,40899316502,1790,1793,1793,1789,21408
20250224,113400,40860993177,1792,1793,1793,1790,18932
20250224,113300,40827089892,1792,1792,1793,1790,20398
20250224,113200,40790538997,1791,1792,1792,1790,33618
20250224,113100,40730347529,1792,1794,1794,1791,7696
20250224,113000,40716552220,1794,1801,1801,1792,37715
20250224,112900,40648806016,1802,1802,1802,1800,31466
20250224,112800,40592136947,1801,1808,1810,1798,88283
20250224,112700,40432994756,1810,1811,1815,1807,67470
20250224,112600,40310851771,1814,1805,1814,1802,22585
20250224,112500,40270000560,1802,1803,1805,1800,23215
20250224,112400,40228170771,1802,1804,1804,1802,7041
20250224,112300,40215476372,1802,1802,1802,1800,22402
20250224,112200,40175123718,1801,1803,1803,1799,28795
20250224,112100,40123269361,1804,1803,1806,1799,18474
20250224,112000,40090007693,1803,1807,1810,1799,56711
20250224,111900,39987685242,1809,1805,1809,1802,13520
20250224,111800,39963284202,1803,1813,1813,1803,38918
20250224,111700,39892862650,1813,1807,1818,1803,28166
20250224,111600,39841933358,1807,1818,1820,1804,103795
20250224,111500,39653635182,1819,1800,1822,1797,137746
20250224,111400,39404435253,1800,1795,1800,1795,37806
20250224,111300,39336430242,1794,1792,1797,1792,10301
20250224,111200,39317958198,1798,1790,1798,1790,65258
20250224,111100,39200987652,1790,1791,1791,1790,7812
20250224,111000,39187001169,1791,1789,1791,1789,7084
20250224,110900,39174322556,1789,1790,1791,1789,29430
20250224,110800,39121652268,1791,1790,1791,1789,12882
20250224,110700,39098593006,1790,1789,1790,1789,18075
20250224,110600,39066241823,1789,1789,1789,1788,23290
20250224,110500,39024576879,1789,1787,1789,1786,8789
20250224,110400,39008868894,1787,1787,1788,1785,10659
20250224,110300,38989825936,1786,1788,1789,1784,36950
20250224,110200,38923791066,1788,1779,1789,1777,22238
20250224,110100,38884089669,1780,1775,1780,1775,9324
20250224,110000,38867530670,1775,1781,1781,1773,6235
20250224,105900,38856448153,1782,1773,1782,1772,36966
20250224,105800,38790785958,1773,1772,1774,1772,15770
20250224,105700,38762832394,1774,1777,1777,1772,16567
20250224,105600,38733430909,1777,1779,1779,1775,4421
20250224,105500,38725573831,1780,1772,1780,1768,32785
20250224,105400,38667485549,1767,1772,1774,1767,101041
20250224,105300,38488594615,1773,1775,1776,1773,25345
20250224,105200,38443624787,1774,1781,1782,1774,62761
20250224,105100,38332048471,1780,1780,1782,1780,15310
20250224,105000,38304788256,1780,1781,1782,1778,63439
20250224,104900,38191875198,1782,1782,1783,1781,15797
20250224,104800,38163731061,1782,1779,1783,1779,18261
20250224,104700,38131224184,1779,1783,1785,1779,50083
20250224,104600,38042013158,1783,1781,1785,1781,22741
20250224,104500,38001481660,1782,1786,1790,1781,35687
20250224,104400,37937809861,1787,1791,1794,1787,43610
20250224,104300,37859735453,1791,1788,1791,1787,14589
20250224,104200,37833637971,1789,1786,1789,1786,31671
20250224,104100,37777029329,1786,1784,1789,1782,50464
20250224,104000,37686962554,1784,1779,1785,1779,35831
20250224,103900,37623123558,1778,1778,1783,1777,34330
20250224,103800,37562079401,1778,1774,1779,1771,114529
20250224,103700,37358877449,1775,1785,1786,1773,163997
20250224,103600,37067001192,1786,1784,1788,1784,53424
20250224,103500,36971624863,1784,1791,1791,1781,124542
20250224,103400,36749188490,1790,1802,1803,1790,154027
20250224,103300,36472326001,1802,1805,1807,1802,56884
20250224,103200,36369742590,1805,1806,1806,1801,86252
20250224,103100,36214176550,1806,1809,1810,1806,45874
20250224,103000,36131221686,1809,1812,1813,1809,40637
20250224,102900,36057649099,1812,1817,1817,1812,43691
20250224,102800,35978375861,1816,1816,1818,1815,24946
20250224,102700,35933076038,1818,1817,1818,1816,20008
20250224,102600,35896725820,1819,1825,1827,1817,112342
20250224,102500,35692238249,1825,1830,1830,1823,23338
20250224,102400,35649606744,1830,1823,1830,1821,49608
20250224,102300,35558979310,1823,1827,1829,1823,24973
20250224,102200,35513393780,1827,1825,1830,1821,26206
20250224,102100,35465589566,1826,1827,1830,1824,31068
20250224,102000,35408861717,1827,1827,1830,1820,43424
20250224,101900,35329604590,1827,1823,1827,1819,27730
20250224,101800,35279051835,1826,1828,1831,1819,52089
20250224,101700,35183873384,1826,1836,1838,1824,95175
20250224,101600,35009597793,1836,1833,1837,1831,119831
20250224,101500,34790026067,1833,1820,1836,1820,145941
20250224,101400,34522876664,1820,1813,1820,1813,6657
20250224,101300,34510782678,1817,1819,1819,1811,53175
20250224,101200,34414371738,1819,1815,1822,1815,43479
20250224,101100,34335254943,1813,1807,1814,1807,38810
20250224,101000,34265021433,1806,1806,1807,1805,78323
20250224,100900,34123593337,1807,1806,1809,1805,71520
20250224,100800,33994384637,1806,1810,1810,1805,92375
20250224,100700,33827533979,1809,1812,1812,1807,78123
20250224,100600,33686144105,1812,1814,1815,1811,34014
20250224,100500,33624506874,1814,1819,1820,1814,43848
20250224,100400,33544871891,1818,1821,1827,1818,19234
20250224,100300,33509849411,1819,1827,1829,1815,74138
20250224,100200,33374702964,1828,1828,1829,1824,13492
20250224,100100,33350051647,1828,1822,1831,1822,35401
20250224,100000,33285402327,1822,1827,1832,1822,96855
20250224,095900,33108213414,1825,1813,1829,1810,97164
20250224,095800,32931359921,1813,1815,1816,1811,57531
20250224,095700,32826976270,1818,1823,1825,1814,80474
20250224,095600,32680429273,1823,1827,1830,1821,40833
20250224,095500,32605856322,1826,1823,1835,1818,120314
20250224,095400,32385895580,1824,1808,1830,1808,130114
20250224,095300,32149211271,1810,1803,1812,1801,122092
20250224,095200,31928979464,1803,1812,1812,1802,102419
20250224,095100,31743938612,1812,1811,1814,1810,34956
20250224,095000,31680629100,1810,1805,1820,1801,87389
20250224,094900,31522706944,1805,1821,1821,1804,182546
20250224,094800,31191910904,1821,1826,1828,1820,48961
20250224,094700,31102681150,1825,1818,1829,1815,96849
20250224,094600,30926470423,1820,1818,1820,1813,139098
20250224,094500,30673921150,1819,1824,1824,1818,119425
20250224,094400,30456488361,1823,1834,1840,1820,105892
20250224,094300,30262999869,1834,1843,1848,1833,56284
20250224,094200,30159380557,1835,1833,1842,1827,96035
20250224,094100,29983333737,1833,1840,1842,1831,76320
20250224,094000,29843150899,1838,1854,1858,1833,109828
20250224,093900,29640401562,1860,1836,1860,1833,174026
20250224,093800,29319068491,1835,1818,1835,1818,59458
20250224,093700,29210426113,1818,1845,1845,1815,310533
20250224,093600,28643209004,1845,1837,1855,1835,274918
20250224,093500,28135922667,1837,1827,1839,1827,116665
20250224,093400,27921893752,1827,1816,1839,1816,253507
20250224,093300,27458459483,1817,1818,1825,1802,233692
20250224,093200,27034326319,1819,1831,1843,1800,539059
20250224,093100,26055275003,1828,1856,1856,1827,337674
20250224,093000,25433689187,1855,1868,1874,1850,313672
20250224,092900,24850800490,1875,1866,1877,1858,344446
20250224,092800,24208105502,1873,1889,1896,1861,530485
20250224,092700,23211374750,1889,1913,1918,1882,376707
20250224,092600,22496573717,1913,1910,1934,1895,396485
20250224,092500,21737925273,1909,1900,1914,1897,360572
20250224,092400,21050628935,1899,1914,1920,1894,316318
20250224,092300,20448795887,1911,1936,1937,1890,669847
20250224,092200,19169495100,1936,1926,1947,1920,635785
20250224,092100,17941159281,1936,1900,1960,1895,1064828
20250224,092000,15884091917,1901,1908,1916,1882,862190
20250224,091900,14250488565,1908,1905,1969,1900,1497584
20250224,091800,11363027735,1903,1852,1930,1852,1624165
20250224,091700,8298999310,1846,1846,1846,1846,0
20250224,091600,8298999310,1846,1827,1846,1820,278842
20250224,091500,7787357938,1825,1789,1828,1781,657532
20250224,091400,6597836091,1791,1784,1807,1774,682917
20250224,091300,5374524929,1783,1761,1783,1759,303110
20250224,091200,4836971320,1760,1771,1775,1756,403211
20250224,091100,4124188782,1773,1743,1773,1743,448820
20250224,091000,3334458637,1744,1736,1745,1732,104199
20250224,090900,3153091762,1733,1737,1747,1733,259367
20250224,090800,2702047925,1735,1734,1735,1724,69692
20250224,090700,2581448591,1734,1725,1742,1725,78193
20250224,090600,2446078779,1726,1728,1748,1722,135685
20250224,090500,2211125906,1726,1745,1749,1725,223991
20250224,090400,1821820270,1745,1740,1752,1735,251099
20250224,090300,1383690778,1743,1721,1743,1712,123681
20250224,090200,1170165414,1720,1743,1744,1711,179617
20250224,090100,859789674,1744,1715,1745,1696,237379
20250224,090000,449345281,1714,1679,1740,1678,264150