stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184700,2866449207,1835,1835,1835,1835,10551
20250207,184600,2866449207,1835,1835,1835,1835,0
20250207,184500,2866449207,1835,1835,1835,1835,0
20250207,184400,2866449207,1835,1835,1835,1835,0
20250207,184300,2866449207,1835,1835,1835,1835,0
20250207,184200,2866449207,1835,1835,1835,1835,0
20250207,184100,2866449207,1835,1835,1835,1835,0
20250207,184000,2866449207,1835,1835,1835,1835,0
20250207,183900,2866449207,1835,1835,1835,1835,0
20250207,183800,2866449207,1835,1835,1835,1835,0
20250207,183700,2866449207,1835,1835,1835,1835,0
20250207,183600,2866449207,1835,1835,1835,1835,0
20250207,183500,2866449207,1835,1835,1835,1835,0
20250207,183400,2866449207,1835,1835,1835,1835,0
20250207,183300,2866449207,1835,1835,1835,1835,0
20250207,183200,2866449207,1835,1835,1835,1835,0
20250207,183100,2866449207,1835,1835,1835,1835,0
20250207,183000,2866449207,1835,1835,1835,1835,0
20250207,182900,2866449207,1835,1835,1835,1835,0
20250207,182800,2866449207,1835,1835,1835,1835,0
20250207,182700,2866449207,1835,1835,1835,1835,0
20250207,182600,2866449207,1835,1835,1835,1835,0
20250207,182500,2866449207,1835,1835,1835,1835,0
20250207,182400,2866449207,1835,1835,1835,1835,0
20250207,182300,2866449207,1835,1835,1835,1835,0
20250207,182200,2866449207,1835,1835,1835,1835,0
20250207,182100,2866449207,1835,1835,1835,1835,0
20250207,182000,2866449207,1835,1835,1835,1835,0
20250207,181900,2866449207,1835,1835,1835,1835,0
20250207,181800,2866449207,1835,1835,1835,1835,0
20250207,181700,2866449207,1835,1835,1835,1835,10551
20250207,181600,2866449207,1835,1835,1835,1835,0
20250207,181500,2866449207,1835,1835,1835,1835,0
20250207,181400,2866449207,1835,1835,1835,1835,0
20250207,181300,2866449207,1835,1835,1835,1835,0
20250207,181200,2866449207,1835,1835,1835,1835,0
20250207,181100,2866449207,1835,1835,1835,1835,0
20250207,181000,2866449207,1835,1835,1835,1835,0
20250207,180900,2866449207,1835,1835,1835,1835,0
20250207,180800,2866449207,1835,1835,1835,1835,0
20250207,180700,2866449207,1835,1835,1835,1835,0
20250207,180600,2866449207,1835,1835,1835,1835,0
20250207,180500,2866449207,1835,1835,1835,1835,0
20250207,180400,2866449207,1835,1835,1835,1835,0
20250207,180300,2866449207,1835,1835,1835,1835,0
20250207,180200,2866449207,1835,1835,1835,1835,0
20250207,180100,2866449207,1835,1835,1835,1835,0
20250207,180000,2866449207,1835,1835,1835,1835,0
20250207,175900,2866449207,1835,1835,1835,1835,0
20250207,175800,2866449207,1835,1835,1835,1835,0
20250207,175700,2866449207,1835,1835,1835,1835,0
20250207,175600,2866449207,1835,1835,1835,1835,0
20250207,175500,2866449207,1835,1835,1835,1835,0
20250207,175400,2866449207,1835,1835,1835,1835,0
20250207,175300,2866449207,1835,1835,1835,1835,0
20250207,175200,2866449207,1835,1835,1835,1835,0
20250207,175100,2866449207,1835,1835,1835,1835,0
20250207,175000,2866449207,1835,1835,1835,1835,0
20250207,174900,2866449207,1835,1835,1835,1835,0
20250207,174800,2866449207,1835,1835,1835,1835,0
20250207,174700,2866449207,1835,1835,1835,1835,10551
20250207,174600,2866449207,1835,1835,1835,1835,0
20250207,174500,2866449207,1835,1835,1835,1835,0
20250207,174400,2866449207,1835,1835,1835,1835,0
20250207,174300,2866449207,1835,1835,1835,1835,0
20250207,174200,2866449207,1835,1835,1835,1835,0
20250207,174100,2866449207,1835,1835,1835,1835,0
20250207,174000,2866449207,1835,1835,1835,1835,0
20250207,173900,2866449207,1835,1835,1835,1835,0
20250207,173800,2866449207,1835,1835,1835,1835,0
20250207,173700,2866449207,1835,1835,1835,1835,0
20250207,173600,2866449207,1835,1835,1835,1835,0
20250207,173500,2866449207,1835,1835,1835,1835,0
20250207,173400,2866449207,1835,1835,1835,1835,0
20250207,173300,2866449207,1835,1835,1835,1835,0
20250207,173200,2866449207,1835,1835,1835,1835,0
20250207,173100,2866449207,1835,1835,1835,1835,0
20250207,173000,2866449207,1835,1835,1835,1835,0
20250207,172900,2866449207,1835,1835,1835,1835,0
20250207,172800,2866449207,1835,1835,1835,1835,0
20250207,172700,2866449207,1835,1835,1835,1835,0
20250207,172600,2866449207,1835,1835,1835,1835,0
20250207,172500,2866449207,1835,1835,1835,1835,0
20250207,172400,2866449207,1835,1835,1835,1835,0
20250207,172300,2866449207,1835,1835,1835,1835,0
20250207,172200,2866449207,1835,1835,1835,1835,0
20250207,172100,2866449207,1835,1835,1835,1835,0
20250207,172000,2866449207,1835,1835,1835,1835,0
20250207,171900,2866449207,1835,1835,1835,1835,0
20250207,171800,2866449207,1835,1835,1835,1835,0
20250207,171700,2866449207,1835,1835,1835,1835,10551
20250207,171600,2866449207,1835,1835,1835,1835,0
20250207,171500,2866449207,1835,1835,1835,1835,0
20250207,171400,2866449207,1835,1835,1835,1835,0
20250207,171300,2866449207,1835,1835,1835,1835,0
20250207,171200,2866449207,1835,1835,1835,1835,0
20250207,171100,2866449207,1835,1835,1835,1835,0
20250207,171000,2866449207,1835,1835,1835,1835,0
20250207,170900,2866449207,1835,1835,1835,1835,0
20250207,170800,2866449207,1835,1835,1835,1835,0
20250207,170700,2866449207,1835,1835,1835,1835,0
20250207,170600,2866449207,1835,1835,1835,1835,0
20250207,170500,2866449207,1835,1835,1835,1835,0
20250207,170400,2866449207,1835,1835,1835,1835,0
20250207,170300,2866449207,1835,1835,1835,1835,0
20250207,170200,2866449207,1835,1835,1835,1835,0
20250207,170100,2866449207,1835,1835,1835,1835,0
20250207,170000,2866449207,1835,1835,1835,1835,0
20250207,165900,2866449207,1835,1835,1835,1835,0
20250207,165800,2866449207,1835,1835,1835,1835,0
20250207,165700,2866449207,1835,1835,1835,1835,0
20250207,165600,2866449207,1835,1835,1835,1835,0
20250207,165500,2866449207,1835,1835,1835,1835,0
20250207,165400,2866449207,1835,1835,1835,1835,0
20250207,165300,2866449207,1835,1835,1835,1835,0
20250207,165200,2866449207,1835,1835,1835,1835,0
20250207,165100,2866449207,1835,1835,1835,1835,0
20250207,165000,2866449207,1835,1835,1835,1835,0
20250207,164900,2866449207,1835,1835,1835,1835,0
20250207,164800,2866449207,1835,1835,1835,1835,0
20250207,164700,2866449207,1835,1835,1835,1835,10551
20250207,164600,2866449207,1835,1835,1835,1835,0
20250207,164500,2866449207,1835,1835,1835,1835,0
20250207,164400,2866449207,1835,1835,1835,1835,0
20250207,164300,2866449207,1835,1835,1835,1835,0
20250207,164200,2866449207,1835,1835,1835,1835,0
20250207,164100,2866449207,1835,1835,1835,1835,0
20250207,164000,2866449207,1835,1835,1835,1835,0
20250207,163900,2866449207,1835,1835,1835,1835,0
20250207,163800,2866449207,1835,1835,1835,1835,0
20250207,163700,2866449207,1835,1835,1835,1835,0
20250207,163600,2866449207,1835,1835,1835,1835,0
20250207,163500,2866449207,1835,1835,1835,1835,0
20250207,163400,2866449207,1835,1835,1835,1835,0
20250207,163300,2866449207,1835,1835,1835,1835,0
20250207,163200,2866449207,1835,1835,1835,1835,0
20250207,163100,2866449207,1835,1835,1835,1835,0
20250207,163000,2866449207,1835,1835,1835,1835,0
20250207,162900,2866449207,1835,1835,1835,1835,0
20250207,162800,2866449207,1835,1835,1835,1835,0
20250207,162700,2866449207,1835,1835,1835,1835,0
20250207,162600,2866449207,1835,1835,1835,1835,0
20250207,162500,2866449207,1835,1835,1835,1835,0
20250207,162400,2866449207,1835,1835,1835,1835,0
20250207,162300,2866449207,1835,1835,1835,1835,0
20250207,162200,2866449207,1835,1835,1835,1835,0
20250207,162100,2866449207,1835,1835,1835,1835,0
20250207,162000,2866449207,1835,1835,1835,1835,0
20250207,161900,2866449207,1835,1835,1835,1835,0
20250207,161800,2866449207,1835,1835,1835,1835,0
20250207,161700,2866449207,1835,1835,1835,1835,10551
20250207,161600,2866449207,1835,1835,1835,1835,0
20250207,161500,2866449207,1835,1835,1835,1835,0
20250207,161400,2866449207,1835,1835,1835,1835,0
20250207,161300,2866449207,1835,1835,1835,1835,0
20250207,161200,2866449207,1835,1835,1835,1835,0
20250207,161100,2866449207,1835,1835,1835,1835,0
20250207,161000,2866449207,1835,1835,1835,1835,0
20250207,160900,2866449207,1835,1835,1835,1835,0
20250207,160800,2866449207,1835,1835,1835,1835,0
20250207,160700,2866449207,1835,1835,1835,1835,0
20250207,160600,2866449207,1835,1835,1835,1835,0
20250207,160500,2866449207,1835,1835,1835,1835,0
20250207,160400,2866449207,1835,1835,1835,1835,0
20250207,160300,2866449207,1835,1835,1835,1835,0
20250207,160200,2866449207,1835,1835,1835,1835,0
20250207,160100,2866449207,1835,1835,1835,1835,0
20250207,160000,2866449207,1835,1835,1835,1835,0
20250207,155900,2866449207,1835,1835,1835,1835,0
20250207,155800,2866449207,1835,1835,1835,1835,0
20250207,155700,2866449207,1835,1835,1835,1835,0
20250207,155600,2866449207,1835,1835,1835,1835,0
20250207,155500,2866449207,1835,1835,1835,1835,0
20250207,155400,2866449207,1835,1835,1835,1835,0
20250207,155300,2866449207,1835,1835,1835,1835,0
20250207,155200,2866449207,1835,1835,1835,1835,0
20250207,155100,2866449207,1835,1835,1835,1835,0
20250207,155000,2866449207,1835,1835,1835,1835,0
20250207,154900,2866449207,1835,1835,1835,1835,0
20250207,154800,2866449207,1835,1835,1835,1835,0
20250207,154700,2866449207,1835,1835,1835,1835,10551
20250207,154600,2866449207,1835,1835,1835,1835,0
20250207,154500,2866449207,1835,1835,1835,1835,0
20250207,154400,2866449207,1835,1835,1835,1835,0
20250207,154300,2866449207,1835,1835,1835,1835,0
20250207,154200,2866449207,1835,1835,1835,1835,0
20250207,154100,2866449207,1835,1835,1835,1835,0
20250207,154000,2866449207,1835,1835,1835,1835,0
20250207,153900,2866449207,1835,1835,1835,1835,0
20250207,153800,2866449207,1835,1835,1835,1835,0
20250207,153700,2866449207,1835,1835,1835,1835,0
20250207,153600,2866449207,1835,1835,1835,1835,0
20250207,153500,2866449207,1835,1835,1835,1835,0
20250207,153400,2866449207,1835,1835,1835,1835,0
20250207,153300,2866449207,1835,1835,1835,1835,0
20250207,153200,2866449207,1835,1835,1835,1835,0
20250207,153100,2866449207,1835,1835,1835,1835,0
20250207,153000,2866449207,1835,1835,1835,1835,10551
20250207,152900,2847088122,1826,1826,1826,1826,0
20250207,152800,2847088122,1826,1826,1826,1826,0
20250207,152700,2847088122,1826,1826,1826,1826,0
20250207,152600,2847088122,1826,1826,1826,1826,0
20250207,152500,2847088122,1826,1826,1826,1826,0
20250207,152400,2847088122,1826,1826,1826,1826,0
20250207,152300,2847088122,1826,1826,1826,1826,0
20250207,152200,2847088122,1826,1826,1826,1826,0
20250207,152100,2847088122,1826,1826,1826,1826,0
20250207,152000,2847088122,1826,1826,1826,1826,0
20250207,151900,2847088122,1826,1826,1832,1826,5107
20250207,151800,2837762729,1825,1833,1833,1825,3326
20250207,151700,2831690171,1824,1826,1826,1824,6000
20250207,151600,2820740848,1833,1831,1834,1825,2689
20250207,151500,2815820921,1835,1835,1835,1835,9142
20250207,151400,2799045351,1835,1833,1835,1830,1165
20250207,151300,2796908352,1835,1835,1835,1835,1376
20250207,151200,2794383392,1837,1835,1838,1833,2042
20250207,151100,2790638308,1838,1835,1839,1835,6431
20250207,151000,2778833802,1835,1824,1838,1824,18390
20250207,150900,2745129277,1827,1827,1827,1827,0
20250207,150800,2745129277,1827,1827,1827,1827,51
20250207,150700,2745036100,1827,1825,1827,1825,21
20250207,150600,2744997773,1828,1825,1828,1825,338
20250207,150500,2744380746,1825,1819,1825,1818,5901
20250207,150400,2733632032,1820,1819,1820,1819,309
20250207,150300,2733069864,1821,1822,1822,1819,2576
20250207,150200,2728380972,1822,1823,1823,1822,875
20250207,150100,2726786412,1824,1824,1824,1824,200
20250207,150000,2726421612,1824,1824,1824,1824,211
20250207,145900,2726036748,1825,1825,1825,1825,1011
20250207,145800,2724191673,1825,1825,1825,1825,270
20250207,145700,2723698923,1825,1826,1826,1825,522
20250207,145600,2722746251,1826,1830,1830,1826,4073
20250207,145500,2715299968,1830,1828,1830,1828,4256
20250207,145400,2707512706,1829,1830,1831,1829,1059
20250207,145300,2705575201,1834,1829,1834,1829,6436
20250207,145200,2693801454,1828,1828,1829,1828,237
20250207,145100,2693368197,1828,1827,1828,1827,596
20250207,145000,2692279288,1827,1827,1828,1827,334
20250207,144900,2691668970,1827,1827,1827,1827,204
20250207,144800,2691296262,1827,1828,1828,1827,167
20250207,144700,2690991086,1828,1828,1828,1828,52
20250207,144600,2690896030,1825,1828,1829,1825,1183
20250207,144500,2688733593,1826,1826,1827,1826,397
20250207,144400,2688008656,1826,1826,1826,1825,411
20250207,144300,2687258251,1826,1828,1830,1826,4046
20250207,144200,2679858958,1828,1828,1828,1828,45
20250207,144100,2679776698,1828,1823,1828,1823,121
20250207,144000,2679555910,1823,1823,1823,1823,153
20250207,143900,2679276991,1823,1823,1823,1823,37
20250207,143800,2679209540,1824,1826,1829,1816,7087
20250207,143700,2666308757,1825,1821,1825,1821,871
20250207,143600,2664721267,1821,1823,1823,1821,105
20250207,143500,2664530012,1821,1823,1823,1821,188
20250207,143400,2664187563,1821,1821,1823,1821,32
20250207,143300,2664129250,1820,1819,1820,1819,6
20250207,143200,2664118335,1819,1821,1821,1819,518
20250207,143100,2663175748,1821,1822,1822,1821,320
20250207,143000,2662592908,1823,1823,1823,1823,0
20250207,142900,2662592908,1823,1823,1823,1823,0
20250207,142800,2662592908,1823,1823,1823,1823,0
20250207,142700,2662592908,1823,1823,1823,1823,218
20250207,142600,2662195494,1822,1820,1822,1820,3
20250207,142500,2662190031,1819,1817,1819,1817,945
20250207,142400,2660471446,1819,1819,1820,1819,197
20250207,142300,2660113102,1817,1819,1819,1817,341
20250207,142200,2659493142,1819,1823,1823,1819,325
20250207,142100,2658901947,1818,1818,1818,1818,0
20250207,142000,2658901947,1818,1818,1818,1818,200
20250207,141900,2658538347,1818,1818,1818,1818,1004
20250207,141800,2656713075,1818,1818,1818,1818,0
20250207,141700,2656713075,1818,1818,1818,1818,20
20250207,141600,2656676715,1817,1823,1823,1815,4416
20250207,141500,2648645131,1822,1822,1822,1822,0
20250207,141400,2648645131,1822,1828,1828,1822,9257
20250207,141300,2631761475,1829,1829,1829,1829,0
20250207,141200,2631761475,1829,1830,1830,1829,594
20250207,141100,2630674716,1831,1831,1831,1831,0
20250207,141000,2630674716,1831,1831,1831,1831,26
20250207,140900,2630627110,1831,1830,1831,1830,1561
20250207,140800,2627770479,1830,1830,1830,1830,17
20250207,140700,2627739369,1830,1830,1830,1830,0
20250207,140600,2627739369,1830,1830,1830,1830,0
20250207,140500,2627739369,1830,1829,1830,1829,1460
20250207,140400,2625067570,1830,1830,1830,1830,0
20250207,140300,2625067570,1830,1830,1830,1830,0
20250207,140200,2625067570,1830,1829,1830,1829,1001
20250207,140100,2623236740,1829,1829,1829,1829,0
20250207,140000,2623236740,1829,1829,1829,1829,0
20250207,135900,2623236740,1829,1829,1829,1829,0
20250207,135800,2623236740,1829,1829,1829,1829,4
20250207,135700,2623229424,1823,1823,1823,1823,0
20250207,135600,2623229424,1823,1825,1825,1823,6000
20250207,135500,2612283742,1825,1827,1827,1825,1978
20250207,135400,2608673158,1826,1826,1826,1826,4000
20250207,135300,2601369158,1830,1829,1830,1827,3244
20250207,135200,2595441471,1830,1830,1830,1830,0
20250207,135100,2595441471,1830,1830,1830,1830,0
20250207,135000,2595441471,1830,1830,1830,1830,8
20250207,134900,2595426831,1830,1830,1830,1830,500
20250207,134800,2594511831,1830,1830,1830,1830,0
20250207,134700,2594511831,1830,1830,1830,1830,233
20250207,134600,2594085441,1830,1830,1830,1830,25
20250207,134500,2594039691,1830,1830,1830,1830,0
20250207,134400,2594039691,1830,1826,1830,1826,189
20250207,134300,2593694383,1825,1825,1825,1825,353
20250207,134200,2593050158,1824,1824,1824,1824,1
20250207,134100,2593048334,1825,1825,1825,1825,173
20250207,134000,2592732609,1825,1825,1825,1825,5
20250207,133900,2592723484,1825,1825,1825,1825,25
20250207,133800,2592677859,1827,1828,1828,1827,101
20250207,133700,2592493331,1824,1825,1825,1824,642
20250207,133600,2591322317,1825,1825,1825,1825,0
20250207,133500,2591322317,1825,1825,1825,1825,813
20250207,133400,2589838592,1825,1828,1828,1823,6195
20250207,133300,2578540219,1828,1827,1828,1825,3945
20250207,133200,2571337641,1828,1828,1828,1828,567
20250207,133100,2570301165,1830,1830,1830,1830,50
20250207,133000,2570209665,1828,1832,1832,1828,894
20250207,132900,2568574214,1834,1834,1834,1834,0
20250207,132800,2568574214,1834,1834,1834,1834,0
20250207,132700,2568574214,1834,1834,1834,1834,160
20250207,132600,2568280774,1834,1834,1834,1834,0
20250207,132500,2568280774,1834,1834,1834,1834,0
20250207,132400,2568280774,1834,1834,1834,1834,100
20250207,132300,2568097374,1835,1835,1835,1835,5
20250207,132200,2568088199,1835,1833,1835,1833,938
20250207,132100,2566367894,1834,1834,1834,1834,423
20250207,132000,2565592112,1834,1834,1834,1834,825
20250207,131900,2564079062,1834,1834,1834,1834,9
20250207,131800,2564062556,1830,1831,1831,1830,40
20250207,131700,2563989323,1834,1834,1834,1834,122
20250207,131600,2563765575,1834,1830,1834,1830,2004
20250207,131500,2560098239,1830,1834,1834,1830,1252
20250207,131400,2557802605,1834,1834,1834,1833,420
20250207,131300,2557032335,1831,1834,1834,1831,1557
20250207,131200,2554181348,1828,1829,1829,1828,2964
20250207,131100,2548763106,1828,1829,1829,1828,321
20250207,131000,2548176068,1828,1832,1832,1828,12773
20250207,130900,2524803412,1831,1833,1833,1831,2254
20250207,130800,2520673984,1835,1834,1835,1832,1529
20250207,130700,2517872120,1835,1833,1835,1833,757
20250207,130600,2516484529,1834,1837,1837,1834,5132
20250207,130500,2507064305,1836,1836,1836,1836,0
20250207,130400,2507064305,1836,1836,1836,1836,50
20250207,130300,2506972505,1839,1839,1839,1839,11
20250207,130200,2506952276,1840,1840,1840,1840,55
20250207,130100,2506851076,1840,1840,1840,1840,7
20250207,130000,2506838196,1836,1839,1845,1836,6241
20250207,125900,2495356537,1840,1840,1840,1840,95
20250207,125800,2495181737,1840,1840,1840,1840,7
20250207,125700,2495168857,1839,1844,1844,1839,467
20250207,125600,2494309814,1844,1844,1844,1844,14
20250207,125500,2494283998,1844,1846,1846,1844,219
20250207,125400,2493880150,1844,1844,1844,1842,245
20250207,125300,2493428413,1844,1844,1844,1844,24
20250207,125200,2493384157,1844,1843,1844,1843,511
20250207,125100,2492441884,1843,1843,1843,1843,20
20250207,125000,2492405024,1843,1841,1843,1838,1286
20250207,124900,2490037111,1844,1842,1844,1842,21
20250207,124800,2489998417,1844,1840,1844,1839,4
20250207,124700,2489991055,1843,1837,1843,1837,73
20250207,124600,2489856877,1838,1843,1843,1838,8087
20250207,124500,2474958970,1843,1845,1845,1842,1478
20250207,124400,2472234383,1845,1851,1851,1845,15410
20250207,124300,2443728984,1850,1851,1851,1850,1278
20250207,124200,2441364664,1851,1851,1851,1851,1938
20250207,124100,2437777426,1851,1850,1851,1850,569
20250207,124000,2436724771,1850,1850,1850,1850,696
20250207,123900,2435437171,1850,1850,1850,1850,203
20250207,123800,2435061621,1850,1850,1850,1850,330
20250207,123700,2434451121,1850,1850,1850,1850,31
20250207,123600,2434393771,1850,1850,1850,1850,679
20250207,123500,2433137621,1850,1850,1850,1850,724
20250207,123400,2431798221,1850,1850,1850,1849,984
20250207,123300,2429978579,1849,1849,1849,1849,544
20250207,123200,2428972723,1848,1849,1849,1848,37
20250207,123100,2428904330,1849,1848,1849,1848,1629
20250207,123000,2425893336,1848,1848,1848,1848,20
20250207,122900,2425856376,1843,1843,1843,1843,392
20250207,122800,2425133920,1843,1843,1843,1843,1100
20250207,122700,2423106620,1843,1847,1847,1843,603
20250207,122600,2421993086,1847,1847,1847,1847,1
20250207,122500,2421991239,1847,1847,1847,1847,0
20250207,122400,2421991239,1847,1847,1847,1847,0
20250207,122300,2421991239,1847,1847,1847,1847,1163
20250207,122200,2419843178,1845,1841,1845,1841,673
20250207,122100,2418603389,1841,1841,1841,1841,0
20250207,122000,2418603389,1841,1841,1841,1841,283
20250207,121900,2418082386,1842,1845,1845,1842,1302
20250207,121800,2415683828,1847,1847,1847,1847,1
20250207,121700,2415681981,1844,1844,1844,1844,811
20250207,121600,2414186497,1843,1841,1843,1841,47
20250207,121500,2414099964,1840,1840,1840,1840,15
20250207,121400,2414072364,1840,1849,1849,1840,4379
20250207,121300,2405996455,1848,1852,1852,1848,433
20250207,121200,2405195487,1852,1853,1853,1852,149
20250207,121100,2404919429,1853,1853,1853,1853,73
20250207,121000,2404784160,1854,1856,1856,1854,214
20250207,120900,2404387278,1854,1856,1856,1854,348
20250207,120800,2403741685,1856,1854,1856,1854,766
20250207,120700,2402320680,1854,1850,1855,1850,4160
20250207,120600,2394621994,1850,1850,1850,1850,55
20250207,120500,2394520244,1850,1849,1850,1849,216
20250207,120400,2394120811,1848,1849,1850,1848,97
20250207,120300,2393941407,1850,1856,1856,1849,2080
20250207,120200,2390092843,1857,1854,1859,1850,11374
20250207,120100,2369006076,1852,1848,1852,1847,4155
20250207,120000,2361317319,1848,1852,1852,1848,705
20250207,115900,2360013391,1850,1852,1852,1850,761
20250207,115800,2358605316,1852,1855,1855,1841,5929
20250207,115700,2347629249,1855,1855,1856,1854,2448
20250207,115600,2343086550,1856,1851,1856,1851,12293
20250207,115500,2320283307,1851,1840,1851,1840,6175
20250207,115400,2308880041,1840,1841,1841,1839,1020
20250207,115300,2307003211,1841,1841,1842,1839,1735
20250207,115200,2303811483,1840,1839,1842,1839,1996
20250207,115100,2300138892,1838,1837,1841,1837,1810
20250207,115000,2296808441,1834,1834,1834,1834,3
20250207,114900,2296802939,1834,1839,1840,1834,1107
20250207,114800,2294771929,1835,1841,1841,1835,123
20250207,114700,2294546006,1843,1829,1843,1829,3759
20250207,114600,2287630733,1833,1831,1833,1830,1070
20250207,114500,2285669745,1833,1829,1833,1829,900
20250207,114400,2284020055,1828,1828,1828,1828,107
20250207,114300,2283824459,1826,1826,1826,1826,1000
20250207,114200,2281998459,1825,1826,1826,1825,702
20250207,114100,2280716822,1826,1827,1827,1826,710
20250207,114000,2279420227,1827,1828,1828,1827,1142
20250207,113900,2277333178,1828,1828,1828,1828,1005
20250207,113800,2275496038,1831,1831,1831,1831,1020
20250207,113700,2273628418,1831,1831,1831,1831,20
20250207,113600,2273591798,1835,1835,1835,1835,793
20250207,113500,2272136643,1835,1835,1835,1833,5
20250207,113400,2272127471,1828,1829,1834,1828,973
20250207,113300,2270347590,1829,1826,1833,1826,5376
20250207,113200,2260512450,1826,1824,1826,1824,270
20250207,113100,2260019651,1824,1826,1828,1824,295
20250207,113000,2259481018,1825,1825,1825,1825,20
20250207,112900,2259444518,1828,1828,1828,1828,0
20250207,112800,2259444518,1828,1836,1836,1827,153
20250207,112700,2259164030,1840,1840,1840,1840,1
20250207,112600,2259162190,1825,1822,1845,1822,13409
20250207,112500,2234564224,1822,1815,1822,1813,1985
20250207,112400,2230957145,1815,1815,1815,1815,1667
20250207,112300,2227931540,1815,1815,1815,1815,1500
20250207,112200,2225209040,1815,1815,1815,1815,1
20250207,112100,2225207225,1821,1821,1821,1821,300
20250207,112000,2224660925,1821,1818,1821,1818,2760
20250207,111900,2219643185,1820,1819,1820,1819,425
20250207,111800,2218869694,1819,1818,1819,1818,34
20250207,111700,2218807851,1819,1818,1819,1818,2452
20250207,111600,2214349315,1818,1817,1819,1817,12
20250207,111500,2214327499,1816,1813,1816,1813,351
20250207,111400,2213690462,1819,1815,1819,1812,3443
20250207,111300,2207446402,1815,1815,1819,1815,1374
20250207,111200,2204949998,1817,1815,1817,1815,4
20250207,111100,2204942734,1815,1815,1815,1815,134
20250207,111000,2204699524,1815,1816,1816,1814,1489
20250207,110900,2201998153,1817,1815,1817,1815,42
20250207,110800,2201921920,1815,1814,1816,1814,240
20250207,110700,2201486393,1814,1813,1816,1813,1093
20250207,110600,2199502917,1814,1818,1818,1812,5743
20250207,110500,2189075064,1818,1823,1829,1818,9913
20250207,110400,2171030196,1821,1823,1828,1821,3439
20250207,110300,2164764653,1822,1824,1829,1819,4059
20250207,110200,2157371002,1829,1822,1829,1821,5561
20250207,110100,2147242204,1821,1835,1836,1821,13728
20250207,110000,2122134108,1835,1840,1843,1835,6255
20250207,105900,2110637918,1848,1842,1851,1840,4841
20250207,105800,2101727508,1845,1846,1856,1845,11091
20250207,105700,2081251044,1845,1856,1856,1845,3132
20250207,105600,2075461199,1863,1856,1863,1835,30071
20250207,105500,2019978933,1865,1863,1867,1855,1075
20250207,105400,2017974417,1862,1856,1862,1853,2733
20250207,105300,2012903683,1868,1863,1868,1862,4265
20250207,105200,2004950935,1864,1853,1864,1853,6134
20250207,105100,1993572644,1853,1868,1869,1851,8289
20250207,105000,1978158639,1871,1869,1874,1861,25571
20250207,104900,1930323048,1861,1858,1871,1847,37969
20250207,104800,1859635088,1858,1859,1860,1858,6681
20250207,104700,1847220288,1858,1852,1858,1852,7115
20250207,104600,1834017384,1852,1848,1852,1842,1062
20250207,104500,1832053799,1841,1845,1845,1841,2426
20250207,104400,1827584608,1844,1840,1845,1838,9397
20250207,104300,1810257685,1840,1842,1844,1836,6182
20250207,104200,1798885870,1843,1868,1868,1843,15726
20250207,104100,1769704287,1853,1858,1868,1851,12827
20250207,104000,1745880255,1858,1873,1886,1852,17815
20250207,103900,1712587429,1874,1846,1888,1845,36798
20250207,103800,1643892906,1851,1850,1852,1846,4530
20250207,103700,1635511646,1849,1838,1849,1838,5745
20250207,103600,1624925595,1838,1842,1846,1835,9378
20250207,103500,1607670681,1842,1839,1855,1839,15270
20250207,103400,1579527751,1841,1830,1866,1830,19359
20250207,103300,1543785391,1829,1827,1837,1827,7919
20250207,103200,1529275265,1827,1846,1850,1825,26614
20250207,103100,1480449210,1846,1829,1900,1825,120126
20250207,103000,1256630547,1825,1798,1831,1795,49755
20250207,102900,1166339349,1797,1805,1806,1797,11049
20250207,102800,1146447699,1805,1808,1808,1794,22363
20250207,102700,1106228649,1811,1845,1846,1788,58457
20250207,102600,1000441136,1847,1780,1926,1780,238110
20250207,102500,554487884,1779,1778,1779,1778,1345
20250207,102400,552096424,1778,1778,1780,1778,1572
20250207,102300,549301406,1780,1780,1780,1780,50
20250207,102200,549212406,1781,1778,1781,1776,6673
20250207,102100,537355126,1778,1780,1780,1778,184
20250207,102000,537027971,1785,1785,1785,1785,16
20250207,101900,536999411,1785,1781,1785,1777,4105
20250207,101800,529696505,1788,1783,1788,1781,658
20250207,101700,528523603,1784,1784,1784,1784,100
20250207,101600,528345203,1790,1791,1791,1783,3794
20250207,101500,521558237,1791,1791,1791,1791,7
20250207,101400,521545700,1785,1785,1790,1785,2788
20250207,101300,516559610,1784,1782,1784,1782,1714
20250207,101200,513503460,1782,1782,1782,1782,154
20250207,101100,513229032,1783,1783,1783,1783,11
20250207,101000,513209419,1783,1783,1783,1783,1140
20250207,100900,511176799,1783,1784,1784,1783,317
20250207,100800,510611461,1785,1785,1785,1785,460
20250207,100700,509790361,1788,1790,1790,1788,414
20250207,100600,509050025,1790,1791,1791,1788,706
20250207,100500,507786432,1791,1784,1791,1784,9136
20250207,100400,491480123,1782,1783,1784,1782,408
20250207,100300,490752963,1784,1784,1784,1784,220
20250207,100200,490360483,1784,1786,1786,1780,634
20250207,100100,489231752,1779,1782,1787,1779,1440
20250207,100000,486664790,1782,1782,1782,1782,570
20250207,095900,485649050,1780,1778,1780,1776,6098
20250207,095800,474816123,1774,1775,1775,1774,9600
20250207,095700,457780013,1775,1775,1775,1775,1100
20250207,095600,455827513,1775,1777,1777,1775,5139
20250207,095500,446701246,1776,1778,1780,1776,5
20250207,095400,446692357,1778,1777,1778,1777,2198
20250207,095300,442784343,1776,1776,1776,1776,5191
20250207,095200,433565127,1776,1779,1780,1774,12318
20250207,095100,411691666,1782,1780,1782,1778,2338
20250207,095000,407531011,1781,1782,1782,1781,1605
20250207,094900,404671545,1785,1785,1785,1785,3
20250207,094800,404666190,1785,1783,1785,1783,1292
20250207,094700,402362336,1783,1783,1783,1781,4045
20250207,094600,395150112,1785,1787,1787,1780,5772
20250207,094500,384865391,1788,1790,1790,1783,2024
20250207,094400,381250641,1790,1785,1791,1783,14405
20250207,094300,355543322,1784,1785,1785,1784,470
20250207,094200,354704672,1785,1783,1785,1783,441
20250207,094100,353918010,1782,1786,1786,1782,1935
20250207,094000,350465136,1785,1785,1786,1784,1742
20250207,093900,347355312,1783,1780,1783,1780,7090
20250207,093800,334721580,1782,1788,1788,1780,18902
20250207,093700,301003857,1792,1789,1795,1788,1599
20250207,093600,298143471,1789,1792,1795,1789,3086
20250207,093500,292616431,1792,1791,1797,1791,8106
20250207,093400,278089111,1792,1793,1793,1792,346
20250207,093300,277469027,1794,1794,1799,1790,2138
20250207,093200,273631123,1794,1794,1794,1789,1105
20250207,093100,271649253,1795,1795,1796,1788,4906
20250207,093000,262866831,1788,1789,1789,1788,4604
20250207,092900,254634577,1789,1789,1789,1789,1
20250207,092800,254632788,1797,1797,1797,1797,0
20250207,092700,254632788,1797,1792,1800,1789,8293
20250207,092600,239760124,1785,1791,1792,1785,1881
20250207,092500,236400132,1787,1787,1792,1787,2104
20250207,092400,232635284,1793,1793,1793,1793,200
20250207,092300,232276684,1793,1787,1793,1787,278
20250207,092200,231779892,1787,1790,1796,1787,1394
20250207,092100,229285767,1792,1787,1792,1787,3774
20250207,092000,222537899,1776,1791,1791,1772,17084
20250207,091900,192166001,1776,1786,1792,1776,29376
20250207,091800,139802365,1787,1788,1788,1785,4380
20250207,091700,131977205,1786,1786,1787,1785,5312
20250207,091600,122489799,1800,1782,1800,1782,1725
20250207,091500,119411366,1781,1783,1785,1781,7636
20250207,091400,105795938,1783,1790,1792,1783,4003
20250207,091300,98644339,1786,1795,1798,1786,6316
20250207,091200,87334906,1794,1799,1799,1792,4204
20250207,091100,79792368,1800,1814,1815,1800,7540
20250207,091000,66173551,1814,1814,1814,1814,23
20250207,090900,66131829,1815,1806,1815,1806,1122
20250207,090800,64105272,1806,1810,1810,1806,10000
20250207,090700,46039638,1810,1810,1810,1810,1500
20250207,090600,43324638,1810,1810,1810,1810,0
20250207,090500,43324638,1810,1810,1817,1810,730
20250207,090400,41999736,1810,1823,1823,1810,1006
20250207,090300,40178798,1825,1809,1825,1805,1119
20250207,090200,38153642,1800,1813,1813,1800,13007
20250207,090100,14652539,1812,1812,1814,1805,3099
20250207,090000,9038669,1813,1824,1824,1813,4961