stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184700,1120146432,1825,1825,1825,1825,6274
20250206,184600,1120146432,1825,1825,1825,1825,0
20250206,184500,1120146432,1825,1825,1825,1825,0
20250206,184400,1120146432,1825,1825,1825,1825,0
20250206,184300,1120146432,1825,1825,1825,1825,0
20250206,184200,1120146432,1825,1825,1825,1825,0
20250206,184100,1120146432,1825,1825,1825,1825,0
20250206,184000,1120146432,1825,1825,1825,1825,0
20250206,183900,1120146432,1825,1825,1825,1825,0
20250206,183800,1120146432,1825,1825,1825,1825,0
20250206,183700,1120146432,1825,1825,1825,1825,0
20250206,183600,1120146432,1825,1825,1825,1825,0
20250206,183500,1120146432,1825,1825,1825,1825,0
20250206,183400,1120146432,1825,1825,1825,1825,0
20250206,183300,1120146432,1825,1825,1825,1825,0
20250206,183200,1120146432,1825,1825,1825,1825,0
20250206,183100,1120146432,1825,1825,1825,1825,0
20250206,183000,1120146432,1825,1825,1825,1825,0
20250206,182900,1120146432,1825,1825,1825,1825,0
20250206,182800,1120146432,1825,1825,1825,1825,0
20250206,182700,1120146432,1825,1825,1825,1825,0
20250206,182600,1120146432,1825,1825,1825,1825,0
20250206,182500,1120146432,1825,1825,1825,1825,0
20250206,182400,1120146432,1825,1825,1825,1825,0
20250206,182300,1120146432,1825,1825,1825,1825,0
20250206,182200,1120146432,1825,1825,1825,1825,0
20250206,182100,1120146432,1825,1825,1825,1825,0
20250206,182000,1120146432,1825,1825,1825,1825,0
20250206,181900,1120146432,1825,1825,1825,1825,0
20250206,181800,1120146432,1825,1825,1825,1825,0
20250206,181700,1120146432,1825,1825,1825,1825,6274
20250206,181600,1120146432,1825,1825,1825,1825,0
20250206,181500,1120146432,1825,1825,1825,1825,0
20250206,181400,1120146432,1825,1825,1825,1825,0
20250206,181300,1120146432,1825,1825,1825,1825,0
20250206,181200,1120146432,1825,1825,1825,1825,0
20250206,181100,1120146432,1825,1825,1825,1825,0
20250206,181000,1120146432,1825,1825,1825,1825,0
20250206,180900,1120146432,1825,1825,1825,1825,0
20250206,180800,1120146432,1825,1825,1825,1825,0
20250206,180700,1120146432,1825,1825,1825,1825,0
20250206,180600,1120146432,1825,1825,1825,1825,0
20250206,180500,1120146432,1825,1825,1825,1825,0
20250206,180400,1120146432,1825,1825,1825,1825,0
20250206,180300,1120146432,1825,1825,1825,1825,0
20250206,180200,1120146432,1825,1825,1825,1825,0
20250206,180100,1120146432,1825,1825,1825,1825,0
20250206,180000,1120146432,1825,1825,1825,1825,0
20250206,175900,1120146432,1825,1825,1825,1825,0
20250206,175800,1120146432,1825,1825,1825,1825,0
20250206,175700,1120146432,1825,1825,1825,1825,0
20250206,175600,1120146432,1825,1825,1825,1825,0
20250206,175500,1120146432,1825,1825,1825,1825,0
20250206,175400,1120146432,1825,1825,1825,1825,0
20250206,175300,1120146432,1825,1825,1825,1825,0
20250206,175200,1120146432,1825,1825,1825,1825,0
20250206,175100,1120146432,1825,1825,1825,1825,0
20250206,175000,1120146432,1825,1825,1825,1825,0
20250206,174900,1120146432,1825,1825,1825,1825,0
20250206,174800,1120146432,1825,1825,1825,1825,0
20250206,174700,1120146432,1825,1825,1825,1825,6274
20250206,174600,1120146432,1825,1825,1825,1825,0
20250206,174500,1120146432,1825,1825,1825,1825,0
20250206,174400,1120146432,1825,1825,1825,1825,0
20250206,174300,1120146432,1825,1825,1825,1825,0
20250206,174200,1120146432,1825,1825,1825,1825,0
20250206,174100,1120146432,1825,1825,1825,1825,0
20250206,174000,1120146432,1825,1825,1825,1825,0
20250206,173900,1120146432,1825,1825,1825,1825,0
20250206,173800,1120146432,1825,1825,1825,1825,0
20250206,173700,1120146432,1825,1825,1825,1825,0
20250206,173600,1120146432,1825,1825,1825,1825,0
20250206,173500,1120146432,1825,1825,1825,1825,0
20250206,173400,1120146432,1825,1825,1825,1825,0
20250206,173300,1120146432,1825,1825,1825,1825,0
20250206,173200,1120146432,1825,1825,1825,1825,0
20250206,173100,1120146432,1825,1825,1825,1825,0
20250206,173000,1120146432,1825,1825,1825,1825,0
20250206,172900,1120146432,1825,1825,1825,1825,0
20250206,172800,1120146432,1825,1825,1825,1825,0
20250206,172700,1120146432,1825,1825,1825,1825,0
20250206,172600,1120146432,1825,1825,1825,1825,0
20250206,172500,1120146432,1825,1825,1825,1825,0
20250206,172400,1120146432,1825,1825,1825,1825,0
20250206,172300,1120146432,1825,1825,1825,1825,0
20250206,172200,1120146432,1825,1825,1825,1825,0
20250206,172100,1120146432,1825,1825,1825,1825,0
20250206,172000,1120146432,1825,1825,1825,1825,0
20250206,171900,1120146432,1825,1825,1825,1825,0
20250206,171800,1120146432,1825,1825,1825,1825,0
20250206,171700,1120146432,1825,1825,1825,1825,6274
20250206,171600,1120146432,1825,1825,1825,1825,0
20250206,171500,1120146432,1825,1825,1825,1825,0
20250206,171400,1120146432,1825,1825,1825,1825,0
20250206,171300,1120146432,1825,1825,1825,1825,0
20250206,171200,1120146432,1825,1825,1825,1825,0
20250206,171100,1120146432,1825,1825,1825,1825,0
20250206,171000,1120146432,1825,1825,1825,1825,0
20250206,170900,1120146432,1825,1825,1825,1825,0
20250206,170800,1120146432,1825,1825,1825,1825,0
20250206,170700,1120146432,1825,1825,1825,1825,0
20250206,170600,1120146432,1825,1825,1825,1825,0
20250206,170500,1120146432,1825,1825,1825,1825,0
20250206,170400,1120146432,1825,1825,1825,1825,0
20250206,170300,1120146432,1825,1825,1825,1825,0
20250206,170200,1120146432,1825,1825,1825,1825,0
20250206,170100,1120146432,1825,1825,1825,1825,0
20250206,170000,1120146432,1825,1825,1825,1825,0
20250206,165900,1120146432,1825,1825,1825,1825,0
20250206,165800,1120146432,1825,1825,1825,1825,0
20250206,165700,1120146432,1825,1825,1825,1825,0
20250206,165600,1120146432,1825,1825,1825,1825,0
20250206,165500,1120146432,1825,1825,1825,1825,0
20250206,165400,1120146432,1825,1825,1825,1825,0
20250206,165300,1120146432,1825,1825,1825,1825,0
20250206,165200,1120146432,1825,1825,1825,1825,0
20250206,165100,1120146432,1825,1825,1825,1825,0
20250206,165000,1120146432,1825,1825,1825,1825,0
20250206,164900,1120146432,1825,1825,1825,1825,0
20250206,164800,1120146432,1825,1825,1825,1825,0
20250206,164700,1120146432,1825,1825,1825,1825,6274
20250206,164600,1120146432,1825,1825,1825,1825,0
20250206,164500,1120146432,1825,1825,1825,1825,0
20250206,164400,1120146432,1825,1825,1825,1825,0
20250206,164300,1120146432,1825,1825,1825,1825,0
20250206,164200,1120146432,1825,1825,1825,1825,0
20250206,164100,1120146432,1825,1825,1825,1825,0
20250206,164000,1120146432,1825,1825,1825,1825,0
20250206,163900,1120146432,1825,1825,1825,1825,0
20250206,163800,1120146432,1825,1825,1825,1825,0
20250206,163700,1120146432,1825,1825,1825,1825,0
20250206,163600,1120146432,1825,1825,1825,1825,0
20250206,163500,1120146432,1825,1825,1825,1825,0
20250206,163400,1120146432,1825,1825,1825,1825,0
20250206,163300,1120146432,1825,1825,1825,1825,0
20250206,163200,1120146432,1825,1825,1825,1825,0
20250206,163100,1120146432,1825,1825,1825,1825,0
20250206,163000,1120146432,1825,1825,1825,1825,0
20250206,162900,1120146432,1825,1825,1825,1825,0
20250206,162800,1120146432,1825,1825,1825,1825,0
20250206,162700,1120146432,1825,1825,1825,1825,0
20250206,162600,1120146432,1825,1825,1825,1825,0
20250206,162500,1120146432,1825,1825,1825,1825,0
20250206,162400,1120146432,1825,1825,1825,1825,0
20250206,162300,1120146432,1825,1825,1825,1825,0
20250206,162200,1120146432,1825,1825,1825,1825,0
20250206,162100,1120146432,1825,1825,1825,1825,0
20250206,162000,1120146432,1825,1825,1825,1825,0
20250206,161900,1120146432,1825,1825,1825,1825,0
20250206,161800,1120146432,1825,1825,1825,1825,0
20250206,161700,1120146432,1825,1825,1825,1825,6274
20250206,161600,1120146432,1825,1825,1825,1825,0
20250206,161500,1120146432,1825,1825,1825,1825,0
20250206,161400,1120146432,1825,1825,1825,1825,0
20250206,161300,1120146432,1825,1825,1825,1825,0
20250206,161200,1120146432,1825,1825,1825,1825,0
20250206,161100,1120146432,1825,1825,1825,1825,0
20250206,161000,1120146432,1825,1825,1825,1825,0
20250206,160900,1120146432,1825,1825,1825,1825,0
20250206,160800,1120146432,1825,1825,1825,1825,0
20250206,160700,1120146432,1825,1825,1825,1825,0
20250206,160600,1120146432,1825,1825,1825,1825,0
20250206,160500,1120146432,1825,1825,1825,1825,0
20250206,160400,1120146432,1825,1825,1825,1825,0
20250206,160300,1120146432,1825,1825,1825,1825,0
20250206,160200,1120146432,1825,1825,1825,1825,0
20250206,160100,1120146432,1825,1825,1825,1825,0
20250206,160000,1120146432,1825,1825,1825,1825,0
20250206,155900,1120146432,1825,1825,1825,1825,0
20250206,155800,1120146432,1825,1825,1825,1825,0
20250206,155700,1120146432,1825,1825,1825,1825,0
20250206,155600,1120146432,1825,1825,1825,1825,0
20250206,155500,1120146432,1825,1825,1825,1825,0
20250206,155400,1120146432,1825,1825,1825,1825,0
20250206,155300,1120146432,1825,1825,1825,1825,0
20250206,155200,1120146432,1825,1825,1825,1825,0
20250206,155100,1120146432,1825,1825,1825,1825,0
20250206,155000,1120146432,1825,1825,1825,1825,0
20250206,154900,1120146432,1825,1825,1825,1825,0
20250206,154800,1120146432,1825,1825,1825,1825,0
20250206,154700,1120146432,1825,1825,1825,1825,6274
20250206,154600,1120146432,1825,1825,1825,1825,0
20250206,154500,1120146432,1825,1825,1825,1825,0
20250206,154400,1120146432,1825,1825,1825,1825,0
20250206,154300,1120146432,1825,1825,1825,1825,0
20250206,154200,1120146432,1825,1825,1825,1825,0
20250206,154100,1120146432,1825,1825,1825,1825,0
20250206,154000,1120146432,1825,1825,1825,1825,0
20250206,153900,1120146432,1825,1825,1825,1825,0
20250206,153800,1120146432,1825,1825,1825,1825,0
20250206,153700,1120146432,1825,1825,1825,1825,0
20250206,153600,1120146432,1825,1825,1825,1825,0
20250206,153500,1120146432,1825,1825,1825,1825,0
20250206,153400,1120146432,1825,1825,1825,1825,0
20250206,153300,1120146432,1825,1825,1825,1825,0
20250206,153200,1120146432,1825,1825,1825,1825,0
20250206,153100,1120146432,1825,1825,1825,1825,0
20250206,153000,1120146432,1825,1825,1825,1825,6274
20250206,152900,1108696382,1828,1828,1828,1828,0
20250206,152800,1108696382,1828,1828,1828,1828,0
20250206,152700,1108696382,1828,1828,1828,1828,0
20250206,152600,1108696382,1828,1828,1828,1828,0
20250206,152500,1108696382,1828,1828,1828,1828,0
20250206,152400,1108696382,1828,1828,1828,1828,0
20250206,152300,1108696382,1828,1828,1828,1828,0
20250206,152200,1108696382,1828,1828,1828,1828,0
20250206,152100,1108696382,1828,1828,1828,1828,0
20250206,152000,1108696382,1828,1828,1828,1828,0
20250206,151900,1108696382,1828,1828,1828,1825,1532
20250206,151800,1105895919,1828,1828,1828,1823,3741
20250206,151700,1099058371,1828,1823,1828,1823,5009
20250206,151600,1089916556,1823,1823,1823,1823,500
20250206,151500,1089005056,1823,1823,1823,1823,1000
20250206,151400,1087182056,1826,1823,1826,1823,280
20250206,151300,1086671316,1822,1822,1822,1822,159
20250206,151200,1086381618,1821,1821,1821,1821,898
20250206,151100,1084746360,1821,1821,1821,1821,600
20250206,151000,1083653760,1820,1823,1823,1820,4227
20250206,150900,1075951725,1820,1820,1820,1820,400
20250206,150800,1075223725,1820,1823,1823,1820,4609
20250206,150700,1066832234,1823,1824,1824,1823,3015
20250206,150600,1061334887,1824,1824,1824,1824,2930
20250206,150500,1055990567,1824,1829,1829,1824,6942
20250206,150400,1043302824,1829,1826,1829,1824,1681
20250206,150300,1040233211,1830,1830,1830,1825,1303
20250206,150200,1037850148,1830,1830,1830,1825,1884
20250206,150100,1034403396,1824,1830,1830,1824,1010
20250206,150000,1032555156,1831,1831,1831,1831,0
20250206,145900,1032555156,1831,1831,1831,1831,100
20250206,145800,1032372056,1831,1831,1831,1831,1092
20250206,145700,1030372604,1824,1824,1824,1824,0
20250206,145600,1030372604,1824,1824,1824,1824,500
20250206,145500,1029460604,1824,1824,1824,1824,4125
20250206,145400,1021936604,1824,1824,1824,1824,1000
20250206,145300,1020112604,1824,1824,1824,1824,269
20250206,145200,1019621948,1824,1824,1824,1824,0
20250206,145100,1019621948,1824,1824,1833,1824,3855
20250206,145000,1012559063,1833,1833,1833,1824,1303
20250206,144900,1010172014,1834,1834,1834,1834,0
20250206,144800,1010172014,1834,1824,1834,1824,658
20250206,144700,1008970722,1834,1834,1834,1834,100
20250206,144600,1008787322,1823,1823,1823,1823,0
20250206,144500,1008787322,1823,1823,1823,1823,1000
20250206,144400,1006964322,1834,1832,1834,1823,5400
20250206,144300,997104973,1832,1832,1832,1832,1262
20250206,144200,994792989,1832,1832,1832,1832,0
20250206,144100,994792989,1832,1834,1834,1832,294
20250206,144000,994253837,1828,1830,1830,1828,364
20250206,143900,993588121,1835,1835,1835,1835,0
20250206,143800,993588121,1835,1835,1835,1835,300
20250206,143700,993037621,1835,1834,1835,1834,1000
20250206,143600,991202961,1835,1825,1835,1825,101
20250206,143500,991018626,1836,1836,1836,1836,0
20250206,143400,991018626,1836,1836,1836,1836,0
20250206,143300,991018626,1836,1836,1836,1836,25
20250206,143200,990972726,1836,1836,1836,1836,1
20250206,143100,990970890,1825,1825,1825,1825,0
20250206,143000,990970890,1825,1825,1825,1825,1000
20250206,142900,989145890,1824,1824,1824,1824,0
20250206,142800,989145890,1824,1824,1824,1824,319
20250206,142700,988564034,1835,1835,1835,1835,0
20250206,142600,988564034,1835,1833,1835,1833,3000
20250206,142500,983062371,1835,1827,1835,1827,12229
20250206,142400,960683561,1827,1827,1827,1827,0
20250206,142300,960683561,1827,1827,1827,1827,523
20250206,142200,959728040,1828,1828,1828,1828,1
20250206,142100,959726212,1822,1822,1822,1822,4
20250206,142000,959718924,1828,1828,1828,1828,1
20250206,141900,959717096,1828,1828,1828,1828,55
20250206,141800,959616556,1829,1829,1829,1829,0
20250206,141700,959616556,1829,1821,1829,1821,439
20250206,141600,958816186,1818,1818,1818,1818,0
20250206,141500,958816186,1818,1818,1818,1818,0
20250206,141400,958816186,1818,1818,1818,1818,0
20250206,141300,958816186,1818,1820,1821,1818,2227
20250206,141200,954764459,1817,1820,1820,1817,734
20250206,141100,953430631,1820,1820,1820,1820,902
20250206,141000,951788991,1817,1817,1817,1817,346
20250206,140900,951160309,1817,1818,1819,1817,4824
20250206,140800,942392887,1820,1822,1822,1820,206
20250206,140700,942017563,1818,1818,1818,1818,3145
20250206,140600,936299953,1817,1817,1817,1817,0
20250206,140500,936299953,1817,1820,1820,1817,1444
20250206,140400,933673161,1821,1822,1822,1821,723
20250206,140300,932356567,1825,1825,1825,1824,193
20250206,140200,932004385,1826,1826,1826,1826,2
20250206,140100,932000733,1826,1824,1826,1824,113
20250206,140000,931794421,1824,1824,1824,1824,100
20250206,135900,931612021,1824,1821,1824,1821,318
20250206,135800,931032859,1822,1826,1826,1822,7028
20250206,135700,918213434,1827,1827,1827,1827,59
20250206,135600,918105641,1826,1826,1826,1825,411
20250206,135500,917355286,1826,1826,1826,1826,0
20250206,135400,917355286,1826,1826,1826,1826,0
20250206,135300,917355286,1826,1826,1826,1826,0
20250206,135200,917355286,1826,1826,1826,1826,215
20250206,135100,916962696,1827,1827,1827,1827,10
20250206,135000,916944426,1827,1827,1827,1827,1
20250206,134900,916942599,1827,1827,1827,1827,0
20250206,134800,916942599,1827,1827,1827,1827,11
20250206,134700,916922502,1826,1826,1826,1826,150
20250206,134600,916648602,1826,1826,1826,1826,0
20250206,134500,916648602,1826,1826,1826,1826,50
20250206,134400,916557302,1829,1825,1829,1825,463
20250206,134300,915712307,1829,1829,1829,1829,2
20250206,134200,915708649,1829,1825,1829,1825,305
20250206,134100,915152004,1824,1824,1824,1824,0
20250206,134000,915152004,1824,1824,1824,1824,1
20250206,133900,915150180,1824,1824,1824,1824,20
20250206,133800,915113700,1824,1824,1824,1824,0
20250206,133700,915113700,1824,1824,1824,1824,500
20250206,133600,914201700,1824,1824,1824,1824,8
20250206,133500,914187108,1829,1829,1829,1829,0
20250206,133400,914187108,1829,1829,1829,1829,500
20250206,133300,913272608,1824,1824,1824,1824,112
20250206,133200,913068320,1824,1824,1824,1824,0
20250206,133100,913068320,1824,1824,1824,1824,0
20250206,133000,913068320,1824,1824,1824,1824,4
20250206,132900,913061024,1824,1828,1829,1824,220
20250206,132800,912659695,1824,1823,1824,1823,1600
20250206,132700,909742296,1824,1824,1824,1824,0
20250206,132600,909742296,1824,1824,1824,1824,0
20250206,132500,909742296,1824,1824,1824,1824,10
20250206,132400,909724056,1821,1821,1821,1821,500
20250206,132300,908813556,1821,1821,1821,1821,0
20250206,132200,908813556,1821,1821,1821,1821,121
20250206,132100,908593215,1824,1824,1824,1824,2
20250206,132000,908589567,1825,1825,1825,1825,200
20250206,131900,908224567,1826,1826,1826,1826,0
20250206,131800,908224567,1826,1826,1826,1825,700
20250206,131700,906946417,1826,1825,1826,1825,102
20250206,131600,906760265,1827,1827,1827,1827,90
20250206,131500,906595835,1828,1820,1828,1816,6282
20250206,131400,895183534,1826,1826,1826,1825,609
20250206,131300,894071519,1830,1830,1830,1830,800
20250206,131200,892607519,1830,1829,1830,1829,2
20250206,131100,892603860,1830,1830,1830,1830,1
20250206,131000,892602030,1831,1831,1831,1831,669
20250206,130900,891377091,1831,1831,1831,1831,1
20250206,130800,891375260,1826,1826,1826,1826,70
20250206,130700,891247440,1825,1828,1828,1825,1400
20250206,130600,888691117,1831,1831,1831,1831,0
20250206,130500,888691117,1831,1831,1831,1831,0
20250206,130400,888691117,1831,1825,1831,1825,52
20250206,130300,888595932,1825,1820,1825,1820,13098
20250206,130200,864704921,1820,1820,1820,1820,0
20250206,130100,864704921,1820,1820,1820,1820,17
20250206,130000,864673981,1819,1819,1819,1819,10
20250206,125900,864655791,1816,1817,1817,1816,3100
20250206,125800,859025166,1817,1817,1817,1817,0
20250206,125700,859025166,1817,1817,1817,1817,500
20250206,125600,858116666,1817,1819,1819,1817,6722
20250206,125500,845896488,1818,1818,1818,1818,0
20250206,125400,845896488,1818,1818,1818,1818,1
20250206,125300,845894670,1822,1822,1822,1822,0
20250206,125200,845894670,1822,1818,1822,1818,906
20250206,125100,844246576,1818,1816,1818,1815,4358
20250206,125000,836334360,1817,1820,1820,1816,9845
20250206,124900,818429169,1821,1822,1822,1821,1101
20250206,124800,816424246,1823,1823,1823,1823,0
20250206,124700,816424246,1823,1822,1823,1821,3171
20250206,124600,810648706,1823,1824,1824,1823,5500
20250206,124500,800617772,1824,1824,1824,1824,0
20250206,124400,800617772,1824,1823,1824,1823,1347
20250206,124300,798161191,1823,1824,1824,1823,814
20250206,124200,796677179,1828,1828,1828,1828,10
20250206,124100,796658899,1824,1824,1824,1824,200
20250206,124000,796294099,1823,1831,1832,1823,1548
20250206,123900,793470536,1833,1828,1833,1828,10
20250206,123800,793452229,1824,1824,1824,1824,767
20250206,123700,792053221,1824,1824,1824,1824,216
20250206,123600,791659237,1823,1823,1823,1823,0
20250206,123500,791659237,1823,1823,1823,1823,0
20250206,123400,791659237,1823,1823,1823,1823,0
20250206,123300,791659237,1823,1823,1823,1823,3
20250206,123200,791653768,1829,1829,1829,1829,10
20250206,123100,791635478,1821,1822,1822,1821,376
20250206,123000,790950682,1829,1829,1829,1829,0
20250206,122900,790950682,1829,1829,1829,1829,0
20250206,122800,790950682,1829,1826,1829,1822,12347
20250206,122700,768423060,1825,1825,1825,1825,255
20250206,122600,767957685,1825,1825,1825,1825,367
20250206,122500,767287910,1824,1825,1825,1824,92
20250206,122400,767120080,1825,1825,1825,1825,216
20250206,122300,766725880,1825,1825,1825,1825,100
20250206,122200,766543380,1825,1825,1825,1825,200
20250206,122100,766178380,1824,1824,1824,1824,0
20250206,122000,766178380,1824,1829,1829,1824,2329
20250206,121900,761926569,1830,1830,1830,1830,3127
20250206,121800,756204159,1834,1834,1834,1834,50
20250206,121700,756112459,1834,1832,1834,1832,701
20250206,121600,754826923,1832,1833,1833,1832,92
20250206,121500,754658348,1835,1835,1835,1835,549
20250206,121400,753650933,1834,1834,1834,1834,135
20250206,121300,753403343,1833,1832,1833,1832,509
20250206,121200,752470355,1830,1830,1830,1829,1123
20250206,121100,750416006,1830,1830,1830,1830,118
20250206,121000,750200066,1830,1830,1830,1830,6
20250206,120900,750189086,1830,1830,1830,1830,1000
20250206,120800,748359086,1830,1830,1830,1830,276
20250206,120700,747854006,1831,1831,1831,1831,46
20250206,120600,747769780,1831,1831,1831,1831,0
20250206,120500,747769780,1831,1831,1831,1831,4
20250206,120400,747762456,1832,1832,1832,1832,0
20250206,120300,747762456,1832,1832,1832,1832,0
20250206,120200,747762456,1832,1831,1832,1831,783
20250206,120100,746328643,1830,1831,1831,1830,615
20250206,120000,745202678,1831,1829,1831,1829,50
20250206,115900,745111140,1827,1827,1827,1827,3138
20250206,115800,739378014,1827,1826,1828,1826,402
20250206,115700,738643762,1826,1829,1829,1826,200
20250206,115600,738278262,1831,1825,1831,1825,545
20250206,115500,737283631,1824,1825,1825,1824,1638
20250206,115400,734295219,1829,1829,1829,1829,1050
20250206,115300,732374769,1824,1824,1824,1824,82
20250206,115200,732225201,1830,1830,1830,1830,5
20250206,115100,732216051,1831,1831,1831,1831,0
20250206,115000,732216051,1831,1831,1831,1831,0
20250206,114900,732216051,1831,1830,1831,1822,202
20250206,114800,731846771,1829,1827,1829,1827,1056
20250206,114700,729915941,1822,1822,1822,1822,0
20250206,114600,729915941,1822,1822,1822,1822,100
20250206,114500,729733741,1822,1822,1822,1822,596
20250206,114400,728647829,1829,1829,1829,1829,5
20250206,114300,728638684,1829,1830,1830,1820,289
20250206,114200,728110326,1820,1827,1832,1820,2371
20250206,114100,723793838,1821,1821,1821,1821,182
20250206,114000,723462416,1827,1827,1827,1827,0
20250206,113900,723462416,1827,1827,1827,1827,0
20250206,113800,723462416,1827,1827,1827,1827,0
20250206,113700,723462416,1827,1827,1827,1820,7306
20250206,113600,710158928,1826,1826,1828,1826,260
20250206,113500,709684136,1826,1831,1831,1826,1001
20250206,113400,707856194,1827,1827,1827,1827,0
20250206,113300,707856194,1827,1827,1831,1827,1909
20250206,113200,704368371,1827,1827,1827,1827,0
20250206,113100,704368371,1827,1827,1827,1827,0
20250206,113000,704368371,1827,1827,1827,1827,500
20250206,112900,703454871,1826,1826,1826,1826,0
20250206,112800,703454871,1826,1827,1827,1826,50
20250206,112700,703363561,1826,1826,1826,1826,5
20250206,112600,703354431,1835,1835,1835,1835,2000
20250206,112500,699684431,1837,1826,1837,1826,505
20250206,112400,698758539,1825,1825,1825,1825,54
20250206,112300,698659989,1825,1826,1826,1823,1029
20250206,112200,696783859,1824,1824,1824,1824,0
20250206,112100,696783859,1824,1824,1824,1824,0
20250206,112000,696783859,1824,1824,1824,1824,34
20250206,111900,696721843,1824,1826,1826,1824,2564
20250206,111800,692041807,1826,1820,1826,1820,1798
20250206,111700,688769441,1820,1820,1820,1820,203
20250206,111600,688399981,1819,1819,1819,1819,750
20250206,111500,687035731,1820,1826,1826,1820,1974
20250206,111400,683442759,1826,1827,1827,1826,1525
20250206,111300,680657099,1828,1828,1828,1828,495
20250206,111200,679752239,1827,1827,1827,1827,300
20250206,111100,679204139,1826,1826,1826,1826,1516
20250206,111000,676435923,1826,1826,1826,1826,3
20250206,110900,676430445,1822,1822,1822,1822,1500
20250206,110800,673697445,1822,1822,1822,1822,56
20250206,110700,673595413,1821,1821,1826,1821,1903
20250206,110600,670130000,1826,1820,1826,1820,32
20250206,110500,670071584,1818,1822,1822,1818,4078
20250206,110400,662654850,1820,1820,1820,1820,0
20250206,110300,662654850,1820,1824,1824,1819,12962
20250206,110200,639059608,1823,1830,1830,1823,8783
20250206,110100,623004865,1829,1829,1829,1829,487
20250206,110000,622114142,1829,1835,1835,1829,17544
20250206,105900,589983553,1835,1835,1835,1835,0
20250206,105800,589983553,1835,1835,1835,1835,680
20250206,105700,588735753,1835,1835,1835,1835,401
20250206,105600,587999918,1835,1834,1835,1834,2620
20250206,105500,583192774,1835,1841,1841,1835,9149
20250206,105400,566377274,1842,1842,1842,1842,0
20250206,105300,566377274,1842,1842,1842,1842,0
20250206,105200,566377274,1842,1843,1843,1842,10
20250206,105100,566358849,1848,1848,1848,1848,3
20250206,105000,566353305,1848,1848,1848,1848,5
20250206,104900,566344065,1850,1850,1850,1850,5
20250206,104800,566334815,1851,1846,1853,1846,2654
20250206,104700,561418415,1840,1845,1846,1840,1001
20250206,104600,559570593,1840,1839,1840,1839,400
20250206,104500,558834793,1838,1838,1838,1838,0
20250206,104400,558834793,1838,1838,1838,1838,701
20250206,104300,557546355,1838,1838,1838,1838,0
20250206,104200,557546355,1838,1838,1838,1838,0
20250206,104100,557546355,1838,1841,1841,1838,1533
20250206,104000,554725697,1845,1845,1845,1845,20
20250206,103900,554688797,1845,1845,1845,1845,0
20250206,103800,554688797,1845,1845,1845,1845,0
20250206,103700,554688797,1845,1845,1845,1845,0
20250206,103600,554688797,1845,1845,1845,1845,2
20250206,103500,554685107,1838,1838,1838,1838,341
20250206,103400,554058349,1838,1845,1845,1838,80
20250206,103300,553911239,1838,1838,1845,1838,4930
20250206,103200,544827550,1844,1841,1844,1839,441
20250206,103100,544014965,1838,1838,1838,1838,0
20250206,103000,544014965,1838,1838,1838,1838,2866
20250206,102900,538747257,1838,1837,1838,1830,18178
20250206,102800,505406773,1838,1842,1842,1838,6768
20250206,102700,492956633,1848,1842,1848,1842,12
20250206,102600,492934523,1842,1842,1842,1842,2000
20250206,102500,489250523,1848,1848,1849,1842,3487
20250206,102400,482822309,1844,1846,1846,1844,4760
20250206,102300,474040029,1849,1849,1849,1849,20
20250206,102200,474003049,1849,1849,1849,1849,1
20250206,102100,474001200,1845,1845,1851,1845,565
20250206,102000,472958701,1852,1852,1852,1852,0
20250206,101900,472958701,1852,1850,1852,1850,6937
20250206,101800,460113081,1850,1846,1850,1846,1550
20250206,101700,457251757,1845,1847,1847,1845,5720
20250206,101600,446693425,1845,1845,1845,1845,0
20250206,101500,446693425,1845,1845,1845,1845,33
20250206,101400,446632540,1852,1852,1852,1852,0
20250206,101300,446632540,1852,1852,1852,1852,0
20250206,101200,446632540,1852,1852,1852,1852,0
20250206,101100,446632540,1852,1852,1852,1852,60
20250206,101000,446521420,1852,1852,1852,1852,1
20250206,100900,446519568,1843,1849,1850,1843,2196
20250206,100800,442463299,1843,1843,1843,1843,0
20250206,100700,442463299,1843,1843,1843,1843,0
20250206,100600,442463299,1843,1847,1853,1843,21812
20250206,100500,402237269,1847,1847,1847,1847,2828
20250206,100400,397013953,1853,1849,1853,1849,2211
20250206,100300,392921753,1845,1845,1845,1845,400
20250206,100200,392183753,1845,1849,1849,1845,302
20250206,100100,391626328,1849,1852,1852,1849,608
20250206,100000,390500584,1852,1852,1852,1852,5
20250206,095900,390491324,1853,1853,1853,1853,251
20250206,095800,390026221,1853,1853,1853,1853,1106
20250206,095700,387976803,1853,1853,1854,1852,1044
20250206,095600,386042370,1853,1847,1853,1845,5410
20250206,095500,376059179,1847,1844,1847,1844,1539
20250206,095400,373216903,1844,1844,1844,1844,503
20250206,095300,372289371,1844,1845,1845,1844,1497
20250206,095200,369528002,1844,1842,1844,1842,3783
20250206,095100,362555729,1842,1842,1842,1842,515
20250206,095000,361607099,1843,1839,1843,1838,3786
20250206,094900,354647314,1838,1839,1839,1838,4460
20250206,094800,346448575,1839,1842,1842,1839,1306
20250206,094700,344044400,1842,1841,1842,1841,945
20250206,094600,342303919,1842,1842,1842,1842,5
20250206,094500,342294709,1842,1844,1844,1841,497
20250206,094400,341379374,1844,1844,1844,1844,17
20250206,094300,341348026,1846,1839,1846,1839,493
20250206,094200,340441371,1839,1841,1841,1839,259
20250206,094100,339965039,1842,1842,1842,1842,0
20250206,094000,339965039,1842,1843,1843,1842,115
20250206,093900,339753207,1843,1843,1843,1843,1
20250206,093800,339751364,1844,1844,1844,1844,23
20250206,093700,339708952,1844,1837,1844,1837,191
20250206,093600,339358078,1837,1840,1840,1837,1914
20250206,093500,335841039,1847,1839,1847,1836,1304
20250206,093400,333436523,1839,1836,1839,1833,3211
20250206,093300,327541900,1836,1848,1848,1835,13535
20250206,093200,302654787,1848,1844,1848,1840,2837
20250206,093100,297427421,1843,1843,1843,1843,85
20250206,093000,297270766,1842,1841,1842,1841,549
20250206,092900,296259757,1841,1840,1842,1840,1532
20250206,092800,293438845,1840,1839,1840,1839,501
20250206,092700,292517006,1844,1845,1845,1839,3858
20250206,092600,285415603,1841,1850,1850,1841,23087
20250206,092500,242777031,1849,1852,1852,1849,6939
20250206,092400,229932859,1856,1856,1856,1856,111
20250206,092300,229726843,1856,1859,1859,1856,610
20250206,092200,228594555,1861,1861,1861,1861,0
20250206,092100,228594555,1861,1861,1861,1861,50
20250206,092000,228501505,1850,1862,1862,1850,2528
20250206,091900,223800669,1862,1849,1862,1849,14809
20250206,091800,196369715,1849,1849,1849,1849,421
20250206,091700,195591286,1848,1849,1849,1847,5247
20250206,091600,185894460,1852,1856,1856,1848,2610
20250206,091500,181062484,1856,1859,1859,1856,54
20250206,091400,180962104,1859,1862,1862,1854,2938
20250206,091300,175508732,1862,1855,1862,1855,49
20250206,091200,175417802,1862,1858,1866,1850,1363
20250206,091100,172895529,1846,1850,1850,1845,16309
20250206,091000,142783455,1850,1850,1850,1850,6
20250206,090900,142772355,1850,1846,1850,1846,1210
20250206,090800,140534895,1844,1846,1847,1843,4364
20250206,090700,132485810,1843,1862,1862,1843,30903
20250206,090600,75262034,1862,1870,1878,1862,6685
20250206,090500,62795908,1878,1877,1878,1868,4576
20250206,090400,54225497,1877,1858,1879,1858,1817
20250206,090300,50827913,1857,1858,1860,1856,5632
20250206,090200,40363649,1860,1870,1870,1860,9667
20250206,090100,22334140,1870,1865,1870,1860,2795
20250206,090000,17125179,1870,1877,1879,1866,9131