stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184400,2854188171,937,937,937,937,40012
20250206,184300,2854188171,937,937,937,937,0
20250206,184200,2854188171,937,937,937,937,0
20250206,184100,2854188171,937,937,937,937,0
20250206,184000,2854188171,937,937,937,937,0
20250206,183900,2854188171,937,937,937,937,0
20250206,183800,2854188171,937,937,937,937,0
20250206,183700,2854188171,937,937,937,937,0
20250206,183600,2854188171,937,937,937,937,0
20250206,183500,2854188171,937,937,937,937,0
20250206,183400,2854188171,937,937,937,937,0
20250206,183300,2854188171,937,937,937,937,0
20250206,183200,2854188171,937,937,937,937,0
20250206,183100,2854188171,937,937,937,937,0
20250206,183000,2854188171,937,937,937,937,0
20250206,182900,2854188171,937,937,937,937,0
20250206,182800,2854188171,937,937,937,937,0
20250206,182700,2854188171,937,937,937,937,0
20250206,182600,2854188171,937,937,937,937,0
20250206,182500,2854188171,937,937,937,937,0
20250206,182400,2854188171,937,937,937,937,0
20250206,182300,2854188171,937,937,937,937,0
20250206,182200,2854188171,937,937,937,937,0
20250206,182100,2854188171,937,937,937,937,0
20250206,182000,2854188171,937,937,937,937,0
20250206,181900,2854188171,937,937,937,937,0
20250206,181800,2854188171,937,937,937,937,0
20250206,181700,2854188171,937,937,937,937,0
20250206,181600,2854188171,937,937,937,937,0
20250206,181500,2854188171,937,937,937,937,0
20250206,181400,2854188171,937,937,937,937,40012
20250206,181300,2854188171,937,937,937,937,0
20250206,181200,2854188171,937,937,937,937,0
20250206,181100,2854188171,937,937,937,937,0
20250206,181000,2854188171,937,937,937,937,0
20250206,180900,2854188171,937,937,937,937,0
20250206,180800,2854188171,937,937,937,937,0
20250206,180700,2854188171,937,937,937,937,0
20250206,180600,2854188171,937,937,937,937,0
20250206,180500,2854188171,937,937,937,937,0
20250206,180400,2854188171,937,937,937,937,0
20250206,180300,2854188171,937,937,937,937,0
20250206,180200,2854188171,937,937,937,937,0
20250206,180100,2854188171,937,937,937,937,0
20250206,180000,2854188171,937,937,937,937,0
20250206,175900,2854188171,937,937,937,937,0
20250206,175800,2854188171,937,937,937,937,0
20250206,175700,2854188171,937,937,937,937,0
20250206,175600,2854188171,937,937,937,937,0
20250206,175500,2854188171,937,937,937,937,0
20250206,175400,2854188171,937,937,937,937,0
20250206,175300,2854188171,937,937,937,937,0
20250206,175200,2854188171,937,937,937,937,0
20250206,175100,2854188171,937,937,937,937,0
20250206,175000,2854188171,937,937,937,937,0
20250206,174900,2854188171,937,937,937,937,0
20250206,174800,2854188171,937,937,937,937,0
20250206,174700,2854188171,937,937,937,937,0
20250206,174600,2854188171,937,937,937,937,0
20250206,174500,2854188171,937,937,937,937,0
20250206,174400,2854188171,937,937,937,937,40012
20250206,174300,2854188171,937,937,937,937,0
20250206,174200,2854188171,937,937,937,937,0
20250206,174100,2854188171,937,937,937,937,0
20250206,174000,2854188171,937,937,937,937,0
20250206,173900,2854188171,937,937,937,937,0
20250206,173800,2854188171,937,937,937,937,0
20250206,173700,2854188171,937,937,937,937,0
20250206,173600,2854188171,937,937,937,937,0
20250206,173500,2854188171,937,937,937,937,0
20250206,173400,2854188171,937,937,937,937,0
20250206,173300,2854188171,937,937,937,937,0
20250206,173200,2854188171,937,937,937,937,0
20250206,173100,2854188171,937,937,937,937,0
20250206,173000,2854188171,937,937,937,937,0
20250206,172900,2854188171,937,937,937,937,0
20250206,172800,2854188171,937,937,937,937,0
20250206,172700,2854188171,937,937,937,937,0
20250206,172600,2854188171,937,937,937,937,0
20250206,172500,2854188171,937,937,937,937,0
20250206,172400,2854188171,937,937,937,937,0
20250206,172300,2854188171,937,937,937,937,0
20250206,172200,2854188171,937,937,937,937,0
20250206,172100,2854188171,937,937,937,937,0
20250206,172000,2854188171,937,937,937,937,0
20250206,171900,2854188171,937,937,937,937,0
20250206,171800,2854188171,937,937,937,937,0
20250206,171700,2854188171,937,937,937,937,0
20250206,171600,2854188171,937,937,937,937,0
20250206,171500,2854188171,937,937,937,937,0
20250206,171400,2854188171,937,937,937,937,40012
20250206,171300,2854188171,937,937,937,937,0
20250206,171200,2854188171,937,937,937,937,0
20250206,171100,2854188171,937,937,937,937,0
20250206,171000,2854188171,937,937,937,937,0
20250206,170900,2854188171,937,937,937,937,0
20250206,170800,2854188171,937,937,937,937,0
20250206,170700,2854188171,937,937,937,937,0
20250206,170600,2854188171,937,937,937,937,0
20250206,170500,2854188171,937,937,937,937,0
20250206,170400,2854188171,937,937,937,937,0
20250206,170300,2854188171,937,937,937,937,0
20250206,170200,2854188171,937,937,937,937,0
20250206,170100,2854188171,937,937,937,937,0
20250206,170000,2854188171,937,937,937,937,0
20250206,165900,2854188171,937,937,937,937,0
20250206,165800,2854188171,937,937,937,937,0
20250206,165700,2854188171,937,937,937,937,0
20250206,165600,2854188171,937,937,937,937,0
20250206,165500,2854188171,937,937,937,937,0
20250206,165400,2854188171,937,937,937,937,0
20250206,165300,2854188171,937,937,937,937,0
20250206,165200,2854188171,937,937,937,937,0
20250206,165100,2854188171,937,937,937,937,0
20250206,165000,2854188171,937,937,937,937,0
20250206,164900,2854188171,937,937,937,937,0
20250206,164800,2854188171,937,937,937,937,0
20250206,164700,2854188171,937,937,937,937,0
20250206,164600,2854188171,937,937,937,937,0
20250206,164500,2854188171,937,937,937,937,0
20250206,164400,2854188171,937,937,937,937,40012
20250206,164300,2854188171,937,937,937,937,0
20250206,164200,2854188171,937,937,937,937,0
20250206,164100,2854188171,937,937,937,937,0
20250206,164000,2854188171,937,937,937,937,0
20250206,163900,2854188171,937,937,937,937,0
20250206,163800,2854188171,937,937,937,937,0
20250206,163700,2854188171,937,937,937,937,0
20250206,163600,2854188171,937,937,937,937,0
20250206,163500,2854188171,937,937,937,937,0
20250206,163400,2854188171,937,937,937,937,0
20250206,163300,2854188171,937,937,937,937,0
20250206,163200,2854188171,937,937,937,937,0
20250206,163100,2854188171,937,937,937,937,0
20250206,163000,2854188171,937,937,937,937,0
20250206,162900,2854188171,937,937,937,937,0
20250206,162800,2854188171,937,937,937,937,0
20250206,162700,2854188171,937,937,937,937,0
20250206,162600,2854188171,937,937,937,937,0
20250206,162500,2854188171,937,937,937,937,0
20250206,162400,2854188171,937,937,937,937,0
20250206,162300,2854188171,937,937,937,937,0
20250206,162200,2854188171,937,937,937,937,0
20250206,162100,2854188171,937,937,937,937,0
20250206,162000,2854188171,937,937,937,937,0
20250206,161900,2854188171,937,937,937,937,0
20250206,161800,2854188171,937,937,937,937,0
20250206,161700,2854188171,937,937,937,937,0
20250206,161600,2854188171,937,937,937,937,0
20250206,161500,2854188171,937,937,937,937,0
20250206,161400,2854188171,937,937,937,937,40012
20250206,161300,2854188171,937,937,937,937,0
20250206,161200,2854188171,937,937,937,937,0
20250206,161100,2854188171,937,937,937,937,0
20250206,161000,2854188171,937,937,937,937,0
20250206,160900,2854188171,937,937,937,937,0
20250206,160800,2854188171,937,937,937,937,0
20250206,160700,2854188171,937,937,937,937,0
20250206,160600,2854188171,937,937,937,937,0
20250206,160500,2854188171,937,937,937,937,0
20250206,160400,2854188171,937,937,937,937,0
20250206,160300,2854188171,937,937,937,937,0
20250206,160200,2854188171,937,937,937,937,0
20250206,160100,2854188171,937,937,937,937,0
20250206,160000,2854188171,937,937,937,937,0
20250206,155900,2854188171,937,937,937,937,0
20250206,155800,2854188171,937,937,937,937,0
20250206,155700,2854188171,937,937,937,937,0
20250206,155600,2854188171,937,937,937,937,0
20250206,155500,2854188171,937,937,937,937,0
20250206,155400,2854188171,937,937,937,937,0
20250206,155300,2854188171,937,937,937,937,0
20250206,155200,2854188171,937,937,937,937,0
20250206,155100,2854188171,937,937,937,937,0
20250206,155000,2854188171,937,937,937,937,0
20250206,154900,2854188171,937,937,937,937,0
20250206,154800,2854188171,937,937,937,937,0
20250206,154700,2854188171,937,937,937,937,0
20250206,154600,2854188171,937,937,937,937,0
20250206,154500,2854188171,937,937,937,937,0
20250206,154400,2854188171,937,937,937,937,40012
20250206,154300,2854188171,937,937,937,937,0
20250206,154200,2854188171,937,937,937,937,0
20250206,154100,2854188171,937,937,937,937,0
20250206,154000,2854188171,937,937,937,937,0
20250206,153900,2854188171,937,937,937,937,0
20250206,153800,2854188171,937,937,937,937,0
20250206,153700,2854188171,937,937,937,937,0
20250206,153600,2854188171,937,937,937,937,0
20250206,153500,2854188171,937,937,937,937,0
20250206,153400,2854188171,937,937,937,937,0
20250206,153300,2854188171,937,937,937,937,0
20250206,153200,2854188171,937,937,937,937,0
20250206,153100,2854188171,937,937,937,937,0
20250206,153000,2854188171,937,937,937,937,40012
20250206,152900,2816696927,938,938,938,938,0
20250206,152800,2816696927,938,938,938,938,0
20250206,152700,2816696927,938,938,938,938,0
20250206,152600,2816696927,938,938,938,938,0
20250206,152500,2816696927,938,938,938,938,0
20250206,152400,2816696927,938,938,938,938,0
20250206,152300,2816696927,938,938,938,938,0
20250206,152200,2816696927,938,938,938,938,0
20250206,152100,2816696927,938,938,938,938,0
20250206,152000,2816696927,938,938,938,938,0
20250206,151900,2816696927,938,940,941,937,11127
20250206,151800,2806266488,941,941,942,939,5581
20250206,151700,2801022758,940,939,941,939,7169
20250206,151600,2794282897,940,938,940,937,20872
20250206,151500,2774672703,937,939,939,937,1616
20250206,151400,2773156866,939,936,940,936,3620
20250206,151300,2769757972,935,938,939,934,2798
20250206,151200,2767141389,939,935,939,935,360
20250206,151100,2766804723,935,936,939,935,3257
20250206,151000,2763749108,932,937,938,932,12375
20250206,150900,2752182689,938,936,938,936,2032
20250206,150800,2750277861,936,936,937,936,2205
20250206,150700,2748213978,935,935,936,935,1863
20250206,150600,2746471001,936,936,937,936,1327
20250206,150500,2745228928,936,936,937,933,13371
20250206,150400,2732744325,936,938,938,936,2405
20250206,150300,2730491143,938,939,939,938,168
20250206,150200,2730333511,938,939,939,938,174
20250206,150100,2730170196,939,939,939,938,60
20250206,150000,2730113858,939,939,940,937,1260
20250206,145900,2728932527,940,938,940,938,40
20250206,145800,2728894967,939,938,939,938,4705
20250206,145700,2724476978,940,938,940,937,11580
20250206,145600,2713612739,938,934,938,933,18506
20250206,145500,2696286181,934,932,935,932,167
20250206,145400,2696130132,931,935,935,931,15069
20250206,145300,2682069565,935,935,936,935,1078
20250206,145200,2681061634,935,936,936,935,507
20250206,145100,2680587582,936,935,937,934,4618
20250206,145000,2676270706,936,935,936,935,482
20250206,144900,2675819955,933,935,935,933,6575
20250206,144800,2669679277,934,932,934,932,1831
20250206,144700,2667971357,931,933,933,931,2479
20250206,144600,2665660639,933,935,935,933,12748
20250206,144500,2653766226,935,937,938,934,1936
20250206,144400,2651955397,936,935,936,934,3335
20250206,144300,2648837220,935,934,935,934,2064
20250206,144200,2646908113,935,935,935,935,2523
20250206,144100,2644549108,935,935,935,934,676
20250206,144000,2643917053,935,935,935,934,66
20250206,143900,2643855348,935,934,935,934,10806
20250206,143800,2633762540,934,932,934,931,23315
20250206,143700,2612031166,932,932,932,932,1397
20250206,143600,2610729162,932,931,932,931,953
20250206,143500,2609840967,930,931,931,930,30712
20250206,143400,2581259339,931,931,932,931,3854
20250206,143300,2577668720,933,931,933,931,15411
20250206,143200,2563316445,932,932,932,931,7452
20250206,143100,2556374129,932,933,934,932,10371
20250206,143000,2546700599,933,934,935,932,9066
20250206,142900,2538239777,934,933,934,933,25800
20250206,142800,2514166569,933,934,934,933,5280
20250206,142700,2509237655,935,936,936,934,21212
20250206,142600,2489422871,936,936,937,935,17056
20250206,142500,2473473489,937,937,937,937,16137
20250206,142400,2458353120,937,937,937,936,1057
20250206,142300,2457363725,937,938,938,936,16255
20250206,142200,2442140691,938,939,939,937,1958
20250206,142100,2440304079,939,937,939,937,3836
20250206,142000,2436709403,938,940,940,937,12029
20250206,141900,2425425075,940,939,940,939,3817
20250206,141800,2421840872,939,940,940,939,2516
20250206,141700,2419475836,941,941,941,940,2001
20250206,141600,2417593195,941,941,942,941,2160
20250206,141500,2415559584,940,941,941,940,4466
20250206,141400,2411357228,941,941,941,938,2535
20250206,141300,2408972961,942,938,942,937,12841
20250206,141200,2396905780,938,937,939,936,2767
20250206,141100,2394311418,936,938,939,936,6695
20250206,141000,2388033509,940,941,941,939,1456
20250206,140900,2386665932,939,939,939,936,11930
20250206,140800,2375479170,940,939,942,939,5700
20250206,140700,2370121099,936,940,941,934,32506
20250206,140600,2339655118,941,942,942,941,36374
20250206,140500,2305423838,942,943,943,942,9891
20250206,140400,2296106272,942,943,943,942,8173
20250206,140300,2288406038,943,943,943,942,2900
20250206,140200,2285673336,943,942,943,942,2225
20250206,140100,2283575961,942,942,943,942,6925
20250206,140000,2277050859,942,942,944,942,3112
20250206,135900,2274118228,943,946,946,942,7185
20250206,135800,2267343755,942,947,947,941,37274
20250206,135700,2232161127,949,950,950,948,14554
20250206,135600,2218362016,949,948,950,948,3109
20250206,135500,2215413332,950,951,951,946,174705
20250206,135400,2049536292,952,953,953,952,18849
20250206,135300,2031592024,953,953,953,953,2684
20250206,135200,2029034172,953,954,954,953,6338
20250206,135100,2022992149,954,954,954,954,510
20250206,135000,2022505609,954,954,954,954,1397
20250206,134900,2021172871,953,954,955,953,2547
20250206,134800,2018745278,955,953,955,953,376
20250206,134700,2018386638,954,957,957,953,2571
20250206,134600,2015933531,954,956,958,954,11865
20250206,134500,2004598579,956,957,957,956,5508
20250206,134400,1999329623,958,957,958,957,105
20250206,134300,1999229135,957,956,957,956,980
20250206,134200,1998291436,957,956,957,955,294
20250206,134100,1998010374,956,955,956,955,975
20250206,134000,1997079228,955,957,957,955,2184
20250206,133900,1994989240,957,956,957,956,348
20250206,133800,1994656304,956,956,956,955,134
20250206,133700,1994528303,955,955,955,955,374
20250206,133600,1994171133,954,956,956,954,1013
20250206,133500,1993204722,954,955,955,954,1938
20250206,133400,1991354237,954,954,954,953,14586
20250206,133300,1977451015,954,954,954,954,200
20250206,133200,1977260215,954,955,955,954,14887
20250206,133100,1963051347,956,955,956,955,1007
20250206,133000,1962089655,955,957,957,955,797
20250206,132900,1961328107,955,955,955,955,0
20250206,132800,1961328107,955,955,955,955,0
20250206,132700,1961328107,955,955,958,955,458
20250206,132600,1960890710,955,956,956,955,3300
20250206,132500,1957738214,958,958,958,955,447
20250206,132400,1957310423,955,958,958,955,10994
20250206,132300,1946811116,955,956,956,955,5019
20250206,132200,1942017921,956,956,956,956,102
20250206,132100,1941920409,956,955,956,955,10090
20250206,132000,1932284401,956,955,956,955,574
20250206,131900,1931736157,956,955,956,955,2722
20250206,131800,1929136588,956,956,956,955,163
20250206,131700,1928980906,955,956,958,955,2462
20250206,131600,1926627378,956,956,956,956,1230
20250206,131500,1925451498,956,956,956,956,3139
20250206,131400,1922450614,958,956,960,956,24935
20250206,131300,1898610979,960,959,960,957,10027
20250206,131200,1889015056,958,958,960,958,15613
20250206,131100,1874055017,959,959,959,959,92
20250206,131000,1873966789,959,958,959,958,810
20250206,130900,1873190004,958,959,959,958,101
20250206,130800,1873093245,958,959,959,958,3131
20250206,130700,1870091447,959,959,959,959,5
20250206,130600,1870086652,958,958,958,958,2
20250206,130500,1870084736,958,959,959,958,1884
20250206,130400,1868279626,959,959,959,959,674
20250206,130300,1867633260,959,959,959,959,331
20250206,130200,1867315831,958,960,960,958,1916
20250206,130100,1865479772,958,958,958,958,0
20250206,130000,1865479772,958,958,958,958,0
20250206,125900,1865479772,958,960,960,958,13755
20250206,125800,1852295269,960,959,960,959,1001
20250206,125700,1851334310,959,959,960,959,421
20250206,125600,1850930561,959,959,960,959,1718
20250206,125500,1849282998,959,959,959,959,319
20250206,125400,1848977077,959,959,959,959,500
20250206,125300,1848497577,959,959,959,959,48
20250206,125200,1848451545,959,959,959,959,253
20250206,125100,1848208918,959,959,959,959,174
20250206,125000,1848042052,959,959,959,959,26
20250206,124900,1848017118,958,958,958,958,14
20250206,124800,1848003706,958,958,958,958,2317
20250206,124700,1845784020,958,958,958,958,1
20250206,124600,1845783062,958,958,958,958,24
20250206,124500,1845760070,958,958,958,958,146
20250206,124400,1845620202,957,957,957,957,5
20250206,124300,1845615417,957,957,957,957,501
20250206,124200,1845135960,957,957,957,957,271
20250206,124100,1844876613,957,957,957,957,147
20250206,124000,1844735934,957,956,957,956,1334
20250206,123900,1843459780,956,956,956,956,1144
20250206,123800,1842366116,956,957,957,956,3091
20250206,123700,1839408274,958,958,958,958,4
20250206,123600,1839404442,958,958,958,958,12
20250206,123500,1839392946,957,957,957,957,2040
20250206,123400,1837440666,958,958,958,958,614
20250206,123300,1836852454,957,957,958,957,2107
20250206,123200,1834836049,958,960,960,958,6
20250206,123100,1834830295,957,958,958,957,4088
20250206,123000,1830917147,960,958,960,958,120
20250206,122900,1830802180,957,956,958,956,10428
20250206,122800,1820827778,957,957,957,956,480
20250206,122700,1820368420,957,957,957,956,13906
20250206,122600,1807069041,957,957,958,957,4596
20250206,122500,1802670653,958,958,958,958,14034
20250206,122400,1789226081,959,959,959,959,4693
20250206,122300,1784725494,960,960,960,959,22
20250206,122200,1784704393,961,961,961,959,621
20250206,122100,1784108341,960,960,960,960,1000
20250206,122000,1783148341,962,960,962,960,6
20250206,121900,1783142579,962,960,962,960,3175
20250206,121800,1780094297,962,962,962,962,6
20250206,121700,1780088525,960,960,960,960,1
20250206,121600,1780087565,959,959,959,959,86
20250206,121500,1780005091,959,959,959,959,63
20250206,121400,1779944674,959,959,959,959,2590
20250206,121300,1777460864,958,959,959,958,3970
20250206,121200,1773657600,959,959,959,959,1030
20250206,121100,1772669830,959,960,960,959,4348
20250206,121000,1768496995,962,961,962,961,1610
20250206,120900,1766949779,961,961,961,961,1068
20250206,120800,1765923431,961,960,961,959,2406
20250206,120700,1763613753,960,961,961,960,5986
20250206,120600,1757865210,961,961,961,961,191
20250206,120500,1757681659,961,961,961,961,8
20250206,120400,1757673971,961,960,961,960,782
20250206,120300,1756923039,961,961,961,961,91
20250206,120200,1756835588,960,960,960,960,212
20250206,120100,1756632068,961,961,961,961,0
20250206,120000,1756632068,961,961,961,961,73
20250206,115900,1756561915,961,960,962,960,27
20250206,115800,1756535968,960,962,962,960,241
20250206,115700,1756304606,960,960,960,960,60
20250206,115600,1756247006,960,960,962,960,472
20250206,115500,1755793884,960,960,960,960,0
20250206,115400,1755793884,960,960,963,960,4627
20250206,115300,1751351742,960,960,960,960,1026
20250206,115200,1750366782,959,962,962,959,6837
20250206,115100,1743806794,963,962,963,961,64
20250206,115000,1743745256,961,961,961,961,101
20250206,114900,1743648195,961,961,961,961,31
20250206,114800,1743618404,961,962,962,961,64
20250206,114700,1743556898,959,961,961,959,8312
20250206,114600,1735575161,961,962,962,961,22
20250206,114500,1735553999,962,962,962,962,122
20250206,114400,1735436635,960,962,962,960,4550
20250206,114300,1731066235,962,962,962,962,3864
20250206,114200,1727349067,962,962,962,962,573
20250206,114100,1726797841,961,960,961,960,249
20250206,114000,1726558642,960,961,961,960,781
20250206,113900,1725808329,961,961,961,961,661
20250206,113800,1725173108,961,961,961,960,480
20250206,113700,1724712128,961,961,961,961,159
20250206,113600,1724559329,961,961,963,961,1060
20250206,113500,1723540667,961,962,962,961,786
20250206,113400,1722785320,961,961,961,961,710
20250206,113300,1722103010,961,961,961,961,145
20250206,113200,1721963665,961,961,961,961,2269
20250206,113100,1719783156,961,961,961,961,384
20250206,113000,1719414132,961,961,961,961,0
20250206,112900,1719414132,961,961,962,961,34
20250206,112800,1719381457,961,961,961,960,545
20250206,112700,1718858055,961,960,961,960,260
20250206,112600,1718608352,960,960,961,960,565
20250206,112500,1718065897,961,961,961,960,2690
20250206,112400,1715481007,961,961,961,960,83
20250206,112300,1715401262,961,960,961,960,1379
20250206,112200,1714076048,960,960,960,960,1
20250206,112100,1714075088,960,961,961,960,472
20250206,112000,1713621896,961,960,961,959,1420
20250206,111900,1712259136,960,960,960,959,424
20250206,111800,1711852499,960,960,960,959,617
20250206,111700,1711260485,960,961,961,960,2367
20250206,111600,1708988097,961,961,961,961,522
20250206,111500,1708486455,961,962,962,961,3
20250206,111400,1708483570,962,962,962,962,59
20250206,111300,1708426812,962,961,962,961,59
20250206,111200,1708370112,962,962,962,962,90
20250206,111100,1708283532,962,963,963,962,1470
20250206,111000,1706869371,963,963,963,963,538
20250206,110900,1706351277,963,963,963,963,621
20250206,110800,1705753254,963,961,963,961,178
20250206,110700,1705582194,959,961,962,959,1776
20250206,110600,1703877133,960,960,960,960,50
20250206,110500,1703829133,960,961,961,960,6150
20250206,110400,1697923013,961,961,963,961,1584
20250206,110300,1696400689,961,961,961,961,22
20250206,110200,1696379547,961,962,962,961,1456
20250206,110100,1694978876,962,962,962,962,0
20250206,110000,1694978876,962,962,962,961,551
20250206,105900,1694449337,962,961,962,961,4993
20250206,105800,1689651062,962,962,962,962,317
20250206,105700,1689346108,962,962,962,962,10
20250206,105600,1689336488,961,961,961,961,3792
20250206,105500,1685692376,962,961,962,961,447
20250206,105400,1685262808,961,961,962,961,847
20250206,105300,1684448640,961,958,962,958,5316
20250206,105200,1679351116,958,958,959,958,6174
20250206,105100,1673436015,958,959,959,958,3678
20250206,105000,1669909813,962,962,962,959,57
20250206,104900,1669855110,959,961,961,959,8368
20250206,104800,1661826765,962,962,962,961,1506
20250206,104700,1660378993,962,960,962,960,2666
20250206,104600,1657819617,960,959,962,959,3239
20250206,104500,1654712278,960,962,962,958,17573
20250206,104400,1637843232,961,963,963,961,17960
20250206,104300,1620580107,962,962,962,962,3589
20250206,104200,1617127489,963,963,964,963,3326
20250206,104100,1613924474,964,963,964,962,3602
20250206,104000,1610457038,964,965,965,963,1474
20250206,103900,1609035970,964,963,964,963,1430
20250206,103800,1607658672,963,962,963,962,5616
20250206,103700,1602256065,962,962,962,962,536
20250206,103600,1601740433,962,964,964,962,12
20250206,103500,1601728869,962,962,963,962,7114
20250206,103400,1594885151,963,963,963,963,820
20250206,103300,1594095491,963,962,963,962,5097
20250206,103200,1589191107,962,962,963,961,8098
20250206,103100,1581401031,962,963,964,962,4216
20250206,103000,1577341100,963,963,963,963,4
20250206,102900,1577337248,963,964,964,963,3726
20250206,102800,1573745461,964,963,964,963,161
20250206,102700,1573590398,964,964,966,964,1825
20250206,102600,1571831034,964,964,964,964,16
20250206,102500,1571815610,964,965,966,964,5532
20250206,102400,1566479946,965,965,965,965,0
20250206,102300,1566479946,965,966,966,965,9801
20250206,102200,1557018948,967,968,968,967,2734
20250206,102100,1554374668,967,968,968,967,233
20250206,102000,1554149257,969,968,969,968,593
20250206,101900,1553574658,969,969,969,969,95
20250206,101800,1553482603,966,967,967,966,1715
20250206,101700,1551824908,965,969,969,965,10502
20250206,101600,1541680573,967,966,968,966,3371
20250206,101500,1538421336,967,967,967,966,1626
20250206,101400,1536850451,967,965,967,965,945
20250206,101300,1535936839,965,967,967,965,6151
20250206,101200,1530000207,967,967,967,967,1035
20250206,101100,1528999362,966,966,966,966,6022
20250206,101000,1523182110,966,966,966,966,1604
20250206,100900,1521632646,965,965,965,964,1123
20250206,100800,1520549006,966,965,966,964,4051
20250206,100700,1516642465,964,964,965,964,393
20250206,100600,1516263550,964,966,966,964,1733
20250206,100500,1514592768,966,964,966,964,53
20250206,100400,1514541670,966,964,966,964,1627
20250206,100300,1512973222,964,964,964,963,2009
20250206,100200,1511036596,964,965,966,963,5746
20250206,100100,1505498030,964,966,967,964,3972
20250206,100000,1501665029,966,965,966,963,2422
20250206,095900,1499328815,965,964,965,963,5943
20250206,095800,1493601193,963,962,964,962,7449
20250206,095700,1486431871,963,963,964,962,8667
20250206,095600,1478090365,963,969,970,963,64053
20250206,095500,1416192393,970,971,972,970,4595
20250206,095400,1411734869,972,972,972,971,4690
20250206,095300,1407176234,973,973,976,973,6439
20250206,095200,1400909489,975,971,975,970,7935
20250206,095100,1393179221,970,970,970,970,5
20250206,095000,1393174371,970,970,971,970,2083
20250206,094900,1391153851,970,971,971,970,12499
20250206,094800,1379028318,971,971,971,970,2044
20250206,094700,1377044227,971,971,973,971,920
20250206,094600,1376149905,973,970,974,970,4575
20250206,094500,1371711722,969,969,970,969,4898
20250206,094400,1366962740,970,970,970,969,1485
20250206,094300,1365523319,970,970,971,970,8137
20250206,094200,1357630327,970,973,973,970,10706
20250206,094100,1347228521,974,970,974,970,4979
20250206,094000,1342396261,970,970,970,969,4506
20250206,093900,1338028915,970,971,972,969,20896
20250206,093800,1317751130,971,973,974,971,27902
20250206,093700,1290621128,973,974,974,972,7030
20250206,093600,1283781917,974,975,975,973,6453
20250206,093500,1277498133,975,977,977,975,989
20250206,093400,1276533429,977,976,978,976,10076
20250206,093300,1266695048,980,979,980,977,3342
20250206,093200,1263427157,979,978,981,976,17426
20250206,093100,1246405966,978,975,978,975,4230
20250206,093000,1242278516,974,975,975,974,4682
20250206,092900,1237718222,975,976,976,974,2631
20250206,092800,1235153103,976,980,980,976,2667
20250206,092700,1232546993,980,979,981,978,5996
20250206,092600,1226675758,977,976,978,974,9656
20250206,092500,1217251640,976,976,977,976,5043
20250206,092400,1212328624,976,979,979,974,14746
20250206,092300,1197955957,976,977,978,975,7611
20250206,092200,1190527315,977,983,984,977,8943
20250206,092100,1181758479,983,975,983,974,38259
20250206,092000,1144332142,975,973,976,973,8904
20250206,091900,1135655155,973,975,975,973,2272
20250206,091800,1133443299,975,975,978,975,10026
20250206,091700,1123667829,972,978,981,972,14267
20250206,091600,1109768171,978,979,982,975,6559
20250206,091500,1103349265,975,973,975,969,12006
20250206,091400,1091680763,971,979,979,971,12461
20250206,091300,1079542048,974,974,982,971,7316
20250206,091200,1072419487,974,979,982,974,24587
20250206,091100,1048374832,982,974,984,974,25891
20250206,091000,1023020040,971,973,974,967,12894
20250206,090900,1010519480,973,975,975,970,44740
20250206,090800,967030190,975,977,981,974,31138
20250206,090700,936627771,977,982,984,971,62275
20250206,090600,875840508,984,985,986,981,32642
20250206,090500,843722301,985,995,999,983,48394
20250206,090400,795894346,991,1000,1000,985,84646
20250206,090300,712188289,1001,1024,1026,993,123547
20250206,090200,587590447,1024,994,1025,993,258251
20250206,090100,326833358,1001,981,1001,980,145843
20250206,090000,182629003,986,990,993,980,184749