stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,184700,1373935027,1756,1756,1756,1756,13010
20250210,184600,1373935027,1756,1756,1756,1756,0
20250210,184500,1373935027,1756,1756,1756,1756,0
20250210,184400,1373935027,1756,1756,1756,1756,0
20250210,184300,1373935027,1756,1756,1756,1756,0
20250210,184200,1373935027,1756,1756,1756,1756,0
20250210,184100,1373935027,1756,1756,1756,1756,0
20250210,184000,1373935027,1756,1756,1756,1756,0
20250210,183900,1373935027,1756,1756,1756,1756,0
20250210,183800,1373935027,1756,1756,1756,1756,0
20250210,183700,1373935027,1756,1756,1756,1756,0
20250210,183600,1373935027,1756,1756,1756,1756,0
20250210,183500,1373935027,1756,1756,1756,1756,0
20250210,183400,1373935027,1756,1756,1756,1756,0
20250210,183300,1373935027,1756,1756,1756,1756,0
20250210,183200,1373935027,1756,1756,1756,1756,0
20250210,183100,1373935027,1756,1756,1756,1756,0
20250210,183000,1373935027,1756,1756,1756,1756,0
20250210,182900,1373935027,1756,1756,1756,1756,0
20250210,182800,1373935027,1756,1756,1756,1756,0
20250210,182700,1373935027,1756,1756,1756,1756,0
20250210,182600,1373935027,1756,1756,1756,1756,0
20250210,182500,1373935027,1756,1756,1756,1756,0
20250210,182400,1373935027,1756,1756,1756,1756,0
20250210,182300,1373935027,1756,1756,1756,1756,0
20250210,182200,1373935027,1756,1756,1756,1756,0
20250210,182100,1373935027,1756,1756,1756,1756,0
20250210,182000,1373935027,1756,1756,1756,1756,0
20250210,181900,1373935027,1756,1756,1756,1756,0
20250210,181800,1373935027,1756,1756,1756,1756,0
20250210,181700,1373935027,1756,1756,1756,1756,13010
20250210,181600,1373935027,1756,1756,1756,1756,0
20250210,181500,1373935027,1756,1756,1756,1756,0
20250210,181400,1373935027,1756,1756,1756,1756,0
20250210,181300,1373935027,1756,1756,1756,1756,0
20250210,181200,1373935027,1756,1756,1756,1756,0
20250210,181100,1373935027,1756,1756,1756,1756,0
20250210,181000,1373935027,1756,1756,1756,1756,0
20250210,180900,1373935027,1756,1756,1756,1756,0
20250210,180800,1373935027,1756,1756,1756,1756,0
20250210,180700,1373935027,1756,1756,1756,1756,0
20250210,180600,1373935027,1756,1756,1756,1756,0
20250210,180500,1373935027,1756,1756,1756,1756,0
20250210,180400,1373935027,1756,1756,1756,1756,0
20250210,180300,1373935027,1756,1756,1756,1756,0
20250210,180200,1373935027,1756,1756,1756,1756,0
20250210,180100,1373935027,1756,1756,1756,1756,0
20250210,180000,1373935027,1756,1756,1756,1756,0
20250210,175900,1373935027,1756,1756,1756,1756,0
20250210,175800,1373935027,1756,1756,1756,1756,0
20250210,175700,1373935027,1756,1756,1756,1756,0
20250210,175600,1373935027,1756,1756,1756,1756,0
20250210,175500,1373935027,1756,1756,1756,1756,0
20250210,175400,1373935027,1756,1756,1756,1756,0
20250210,175300,1373935027,1756,1756,1756,1756,0
20250210,175200,1373935027,1756,1756,1756,1756,0
20250210,175100,1373935027,1756,1756,1756,1756,0
20250210,175000,1373935027,1756,1756,1756,1756,0
20250210,174900,1373935027,1756,1756,1756,1756,0
20250210,174800,1373935027,1756,1756,1756,1756,0
20250210,174700,1373935027,1756,1756,1756,1756,13010
20250210,174600,1373935027,1756,1756,1756,1756,0
20250210,174500,1373935027,1756,1756,1756,1756,0
20250210,174400,1373935027,1756,1756,1756,1756,0
20250210,174300,1373935027,1756,1756,1756,1756,0
20250210,174200,1373935027,1756,1756,1756,1756,0
20250210,174100,1373935027,1756,1756,1756,1756,0
20250210,174000,1373935027,1756,1756,1756,1756,0
20250210,173900,1373935027,1756,1756,1756,1756,0
20250210,173800,1373935027,1756,1756,1756,1756,0
20250210,173700,1373935027,1756,1756,1756,1756,0
20250210,173600,1373935027,1756,1756,1756,1756,0
20250210,173500,1373935027,1756,1756,1756,1756,0
20250210,173400,1373935027,1756,1756,1756,1756,0
20250210,173300,1373935027,1756,1756,1756,1756,0
20250210,173200,1373935027,1756,1756,1756,1756,0
20250210,173100,1373935027,1756,1756,1756,1756,0
20250210,173000,1373935027,1756,1756,1756,1756,0
20250210,172900,1373935027,1756,1756,1756,1756,0
20250210,172800,1373935027,1756,1756,1756,1756,0
20250210,172700,1373935027,1756,1756,1756,1756,0
20250210,172600,1373935027,1756,1756,1756,1756,0
20250210,172500,1373935027,1756,1756,1756,1756,0
20250210,172400,1373935027,1756,1756,1756,1756,0
20250210,172300,1373935027,1756,1756,1756,1756,0
20250210,172200,1373935027,1756,1756,1756,1756,0
20250210,172100,1373935027,1756,1756,1756,1756,0
20250210,172000,1373935027,1756,1756,1756,1756,0
20250210,171900,1373935027,1756,1756,1756,1756,0
20250210,171800,1373935027,1756,1756,1756,1756,0
20250210,171700,1373935027,1756,1756,1756,1756,13010
20250210,171600,1373935027,1756,1756,1756,1756,0
20250210,171500,1373935027,1756,1756,1756,1756,0
20250210,171400,1373935027,1756,1756,1756,1756,0
20250210,171300,1373935027,1756,1756,1756,1756,0
20250210,171200,1373935027,1756,1756,1756,1756,0
20250210,171100,1373935027,1756,1756,1756,1756,0
20250210,171000,1373935027,1756,1756,1756,1756,0
20250210,170900,1373935027,1756,1756,1756,1756,0
20250210,170800,1373935027,1756,1756,1756,1756,0
20250210,170700,1373935027,1756,1756,1756,1756,0
20250210,170600,1373935027,1756,1756,1756,1756,0
20250210,170500,1373935027,1756,1756,1756,1756,0
20250210,170400,1373935027,1756,1756,1756,1756,0
20250210,170300,1373935027,1756,1756,1756,1756,0
20250210,170200,1373935027,1756,1756,1756,1756,0
20250210,170100,1373935027,1756,1756,1756,1756,0
20250210,170000,1373935027,1756,1756,1756,1756,0
20250210,165900,1373935027,1756,1756,1756,1756,0
20250210,165800,1373935027,1756,1756,1756,1756,0
20250210,165700,1373935027,1756,1756,1756,1756,0
20250210,165600,1373935027,1756,1756,1756,1756,0
20250210,165500,1373935027,1756,1756,1756,1756,0
20250210,165400,1373935027,1756,1756,1756,1756,0
20250210,165300,1373935027,1756,1756,1756,1756,0
20250210,165200,1373935027,1756,1756,1756,1756,0
20250210,165100,1373935027,1756,1756,1756,1756,0
20250210,165000,1373935027,1756,1756,1756,1756,0
20250210,164900,1373935027,1756,1756,1756,1756,0
20250210,164800,1373935027,1756,1756,1756,1756,0
20250210,164700,1373935027,1756,1756,1756,1756,13010
20250210,164600,1373935027,1756,1756,1756,1756,0
20250210,164500,1373935027,1756,1756,1756,1756,0
20250210,164400,1373935027,1756,1756,1756,1756,0
20250210,164300,1373935027,1756,1756,1756,1756,0
20250210,164200,1373935027,1756,1756,1756,1756,0
20250210,164100,1373935027,1756,1756,1756,1756,0
20250210,164000,1373935027,1756,1756,1756,1756,0
20250210,163900,1373935027,1756,1756,1756,1756,0
20250210,163800,1373935027,1756,1756,1756,1756,0
20250210,163700,1373935027,1756,1756,1756,1756,0
20250210,163600,1373935027,1756,1756,1756,1756,0
20250210,163500,1373935027,1756,1756,1756,1756,0
20250210,163400,1373935027,1756,1756,1756,1756,0
20250210,163300,1373935027,1756,1756,1756,1756,0
20250210,163200,1373935027,1756,1756,1756,1756,0
20250210,163100,1373935027,1756,1756,1756,1756,0
20250210,163000,1373935027,1756,1756,1756,1756,0
20250210,162900,1373935027,1756,1756,1756,1756,0
20250210,162800,1373935027,1756,1756,1756,1756,0
20250210,162700,1373935027,1756,1756,1756,1756,0
20250210,162600,1373935027,1756,1756,1756,1756,0
20250210,162500,1373935027,1756,1756,1756,1756,0
20250210,162400,1373935027,1756,1756,1756,1756,0
20250210,162300,1373935027,1756,1756,1756,1756,0
20250210,162200,1373935027,1756,1756,1756,1756,0
20250210,162100,1373935027,1756,1756,1756,1756,0
20250210,162000,1373935027,1756,1756,1756,1756,0
20250210,161900,1373935027,1756,1756,1756,1756,0
20250210,161800,1373935027,1756,1756,1756,1756,0
20250210,161700,1373935027,1756,1756,1756,1756,13010
20250210,161600,1373935027,1756,1756,1756,1756,0
20250210,161500,1373935027,1756,1756,1756,1756,0
20250210,161400,1373935027,1756,1756,1756,1756,0
20250210,161300,1373935027,1756,1756,1756,1756,0
20250210,161200,1373935027,1756,1756,1756,1756,0
20250210,161100,1373935027,1756,1756,1756,1756,0
20250210,161000,1373935027,1756,1756,1756,1756,0
20250210,160900,1373935027,1756,1756,1756,1756,0
20250210,160800,1373935027,1756,1756,1756,1756,0
20250210,160700,1373935027,1756,1756,1756,1756,0
20250210,160600,1373935027,1756,1756,1756,1756,0
20250210,160500,1373935027,1756,1756,1756,1756,0
20250210,160400,1373935027,1756,1756,1756,1756,0
20250210,160300,1373935027,1756,1756,1756,1756,0
20250210,160200,1373935027,1756,1756,1756,1756,0
20250210,160100,1373935027,1756,1756,1756,1756,0
20250210,160000,1373935027,1756,1756,1756,1756,0
20250210,155900,1373935027,1756,1756,1756,1756,0
20250210,155800,1373935027,1756,1756,1756,1756,0
20250210,155700,1373935027,1756,1756,1756,1756,0
20250210,155600,1373935027,1756,1756,1756,1756,0
20250210,155500,1373935027,1756,1756,1756,1756,0
20250210,155400,1373935027,1756,1756,1756,1756,0
20250210,155300,1373935027,1756,1756,1756,1756,0
20250210,155200,1373935027,1756,1756,1756,1756,0
20250210,155100,1373935027,1756,1756,1756,1756,0
20250210,155000,1373935027,1756,1756,1756,1756,0
20250210,154900,1373935027,1756,1756,1756,1756,0
20250210,154800,1373935027,1756,1756,1756,1756,0
20250210,154700,1373935027,1756,1756,1756,1756,13010
20250210,154600,1373935027,1756,1756,1756,1756,0
20250210,154500,1373935027,1756,1756,1756,1756,0
20250210,154400,1373935027,1756,1756,1756,1756,0
20250210,154300,1373935027,1756,1756,1756,1756,0
20250210,154200,1373935027,1756,1756,1756,1756,0
20250210,154100,1373935027,1756,1756,1756,1756,0
20250210,154000,1373935027,1756,1756,1756,1756,0
20250210,153900,1373935027,1756,1756,1756,1756,0
20250210,153800,1373935027,1756,1756,1756,1756,0
20250210,153700,1373935027,1756,1756,1756,1756,0
20250210,153600,1373935027,1756,1756,1756,1756,0
20250210,153500,1373935027,1756,1756,1756,1756,0
20250210,153400,1373935027,1756,1756,1756,1756,0
20250210,153300,1373935027,1756,1756,1756,1756,0
20250210,153200,1373935027,1756,1756,1756,1756,0
20250210,153100,1373935027,1756,1756,1756,1756,0
20250210,153000,1373935027,1756,1756,1756,1756,13010
20250210,152900,1351089467,1760,1760,1760,1760,0
20250210,152800,1351089467,1760,1760,1760,1760,0
20250210,152700,1351089467,1760,1760,1760,1760,0
20250210,152600,1351089467,1760,1760,1760,1760,0
20250210,152500,1351089467,1760,1760,1760,1760,0
20250210,152400,1351089467,1760,1760,1760,1760,0
20250210,152300,1351089467,1760,1760,1760,1760,0
20250210,152200,1351089467,1760,1760,1760,1760,0
20250210,152100,1351089467,1760,1760,1760,1760,0
20250210,152000,1351089467,1760,1760,1760,1760,0
20250210,151900,1351089467,1760,1760,1760,1757,2079
20250210,151800,1347434361,1760,1757,1761,1757,1512
20250210,151700,1344777730,1767,1757,1767,1756,2001
20250210,151600,1341263932,1757,1766,1770,1755,9076
20250210,151500,1325310145,1765,1760,1765,1760,1192
20250210,151400,1323211475,1759,1759,1759,1759,5121
20250210,151300,1314203636,1760,1761,1761,1759,6452
20250210,151200,1302850108,1761,1760,1761,1760,3688
20250210,151100,1296359198,1760,1765,1765,1760,13465
20250210,151000,1272637186,1769,1768,1769,1768,500
20250210,150900,1271752786,1770,1770,1770,1770,2
20250210,150800,1271749246,1765,1770,1770,1765,128
20250210,150700,1271522931,1769,1765,1769,1765,3402
20250210,150600,1265513641,1765,1765,1766,1765,3562
20250210,150500,1259226710,1765,1764,1765,1764,1045
20250210,150400,1257383226,1762,1764,1764,1762,12
20250210,150300,1257362060,1761,1765,1765,1760,11410
20250210,150200,1237268617,1765,1773,1773,1765,13240
20250210,150100,1213880652,1767,1773,1773,1767,101
20250210,150000,1213702137,1774,1774,1774,1774,1
20250210,145900,1213700363,1773,1769,1773,1767,6669
20250210,145800,1201913785,1774,1770,1774,1770,1842
20250210,145700,1198653441,1774,1774,1774,1774,11
20250210,145600,1198633927,1775,1775,1775,1775,0
20250210,145500,1198633927,1775,1775,1775,1775,30
20250210,145400,1198580677,1775,1770,1775,1770,7311
20250210,145300,1185634452,1775,1775,1775,1769,9
20250210,145200,1185618519,1768,1768,1775,1768,3430
20250210,145100,1179554272,1768,1771,1771,1768,524
20250210,145000,1178627737,1770,1770,1770,1769,402
20250210,144900,1177916247,1770,1770,1770,1770,51
20250210,144800,1177825977,1767,1772,1774,1766,29780
20250210,144700,1125134910,1771,1774,1774,1771,7473
20250210,144600,1111890438,1775,1775,1775,1775,0
20250210,144500,1111890438,1775,1775,1775,1775,1
20250210,144400,1111888663,1774,1774,1774,1774,284
20250210,144300,1111384847,1774,1774,1774,1774,6
20250210,144200,1111374203,1774,1774,1775,1774,597
20250210,144100,1110315123,1775,1775,1775,1775,3
20250210,144000,1110309798,1773,1773,1773,1773,0
20250210,143900,1110309798,1773,1775,1775,1773,7007
20250210,143800,1097882599,1775,1775,1775,1775,3
20250210,143700,1097877274,1775,1775,1775,1774,4221
20250210,143600,1090388016,1775,1776,1776,1775,2304
20250210,143500,1086298306,1776,1776,1780,1776,1074
20250210,143400,1084390878,1780,1775,1780,1775,2585
20250210,143300,1079802493,1780,1775,1780,1775,3
20250210,143200,1079797158,1775,1775,1775,1775,0
20250210,143100,1079797158,1775,1780,1780,1775,208
20250210,143000,1079427203,1780,1778,1780,1775,20
20250210,142900,1079391654,1778,1775,1778,1774,5994
20250210,142800,1068751295,1776,1777,1777,1776,1232
20250210,142700,1066563137,1777,1776,1777,1776,1001
20250210,142600,1064785360,1776,1778,1778,1776,2489
20250210,142500,1060364588,1778,1778,1778,1778,50
20250210,142400,1060275688,1778,1778,1778,1778,3
20250210,142300,1060270354,1778,1778,1778,1778,119
20250210,142200,1060058772,1777,1777,1777,1777,136
20250210,142100,1059817100,1777,1777,1777,1777,0
20250210,142000,1059817100,1777,1777,1777,1777,156
20250210,141900,1059539888,1776,1777,1777,1776,2
20250210,141800,1059536335,1776,1776,1776,1776,100
20250210,141700,1059358735,1777,1777,1777,1777,139
20250210,141600,1059111732,1777,1777,1777,1777,0
20250210,141500,1059111732,1777,1777,1777,1777,135
20250210,141400,1058871837,1777,1777,1777,1777,879
20250210,141300,1057309854,1777,1776,1777,1776,192
20250210,141200,1056968861,1776,1776,1776,1776,320
20250210,141100,1056400541,1776,1776,1776,1776,1489
20250210,141000,1053756077,1775,1777,1777,1775,1139
20250210,140900,1051733952,1777,1777,1777,1777,1
20250210,140800,1051732175,1774,1775,1775,1774,1883
20250210,140700,1048390814,1777,1775,1777,1775,101
20250210,140600,1048211537,1773,1773,1773,1773,0
20250210,140500,1048211537,1773,1773,1773,1773,1121
20250210,140400,1046224004,1773,1773,1773,1773,63
20250210,140300,1046112305,1773,1774,1774,1772,9404
20250210,140200,1029446791,1774,1774,1774,1774,179
20250210,140100,1029129245,1779,1775,1779,1775,887
20250210,140000,1027554816,1775,1779,1779,1775,145
20250210,135900,1027297437,1774,1774,1774,1774,104
20250210,135800,1027112941,1774,1774,1774,1774,5
20250210,135700,1027104071,1781,1781,1781,1781,1000
20250210,135600,1025323071,1781,1782,1782,1773,12106
20250210,135500,1003842198,1776,1778,1778,1776,10187
20250210,135400,985741313,1778,1778,1778,1778,0
20250210,135300,985741313,1778,1782,1782,1778,4624
20250210,135200,977517432,1780,1780,1780,1780,0
20250210,135100,977517432,1780,1780,1780,1780,203
20250210,135000,977156092,1780,1780,1780,1780,100
20250210,134900,976978092,1778,1780,1780,1778,4
20250210,134800,976970978,1778,1778,1778,1778,50
20250210,134700,976882078,1778,1779,1780,1778,8164
20250210,134600,962365278,1780,1782,1782,1780,46
20250210,134500,962283389,1780,1780,1780,1780,3
20250210,134400,962278049,1782,1782,1782,1782,1
20250210,134300,962276267,1782,1782,1782,1779,36
20250210,134200,962212166,1779,1779,1779,1779,0
20250210,134100,962212166,1779,1779,1779,1778,80
20250210,134000,962069896,1778,1778,1778,1778,60
20250210,133900,961963216,1778,1779,1779,1778,3368
20250210,133800,955973012,1780,1781,1781,1780,3638
20250210,133700,949494901,1782,1782,1782,1782,41
20250210,133600,949421839,1782,1782,1782,1782,0
20250210,133500,949421839,1782,1782,1782,1782,0
20250210,133400,949421839,1782,1782,1782,1782,383
20250210,133300,948739333,1782,1782,1782,1781,92
20250210,133200,948575390,1781,1781,1781,1781,0
20250210,133100,948575390,1781,1781,1781,1781,28
20250210,133000,948525522,1782,1782,1782,1782,185
20250210,132900,948195852,1782,1782,1782,1782,274
20250210,132800,947707584,1782,1782,1782,1782,344
20250210,132700,947094576,1782,1782,1782,1782,0
20250210,132600,947094576,1782,1782,1782,1782,2204
20250210,132500,943167048,1782,1782,1784,1781,2292
20250210,132400,939083404,1784,1784,1784,1782,1308
20250210,132300,936751218,1784,1784,1784,1784,618
20250210,132200,935648706,1782,1783,1783,1782,97
20250210,132100,935475786,1783,1783,1783,1783,150
20250210,132000,935208336,1783,1781,1783,1781,433
20250210,131900,934436339,1783,1783,1783,1783,88
20250210,131800,934279435,1784,1784,1784,1784,50
20250210,131700,934190235,1780,1780,1780,1780,0
20250210,131600,934190235,1780,1780,1784,1780,163
20250210,131500,933900091,1779,1779,1779,1779,0
20250210,131400,933900091,1779,1779,1779,1779,0
20250210,131300,933900091,1779,1779,1779,1779,600
20250210,131200,932832691,1779,1779,1779,1779,0
20250210,131100,932832691,1779,1778,1784,1778,45
20250210,131000,932752562,1779,1779,1779,1779,5460
20250210,130900,923039222,1779,1779,1779,1779,0
20250210,130800,923039222,1779,1784,1784,1779,176
20250210,130700,922726103,1778,1781,1781,1778,6500
20250210,130600,911164821,1780,1780,1781,1780,762
20250210,130500,909808376,1781,1781,1781,1781,216
20250210,130400,909423680,1781,1781,1781,1781,0
20250210,130300,909423680,1781,1783,1783,1781,2301
20250210,130200,905324866,1784,1784,1784,1784,660
20250210,130100,904147426,1784,1784,1784,1784,0
20250210,130000,904147426,1784,1784,1784,1784,0
20250210,125900,904147426,1784,1784,1784,1784,90
20250210,125800,903986866,1784,1784,1784,1784,0
20250210,125700,903986866,1784,1784,1784,1784,0
20250210,125600,903986866,1784,1784,1784,1784,1
20250210,125500,903985082,1784,1784,1784,1784,0
20250210,125400,903985082,1784,1784,1784,1784,6
20250210,125300,903974378,1778,1783,1783,1778,13936
20250210,125200,879171544,1784,1784,1784,1784,328
20250210,125100,878586392,1784,1784,1784,1784,0
20250210,125000,878586392,1784,1784,1784,1784,0
20250210,124900,878586392,1784,1783,1784,1782,1700
20250210,124800,875554990,1782,1782,1782,1782,0
20250210,124700,875554990,1782,1783,1783,1782,90
20250210,124600,875394608,1784,1783,1784,1783,43
20250210,124500,875317937,1784,1784,1784,1784,35
20250210,124400,875255497,1784,1784,1784,1784,1
20250210,124300,875253713,1785,1785,1785,1785,0
20250210,124200,875253713,1785,1785,1785,1785,0
20250210,124100,875253713,1785,1785,1785,1785,1
20250210,124000,875251928,1782,1783,1783,1782,1998
20250210,123900,871691491,1785,1785,1785,1785,0
20250210,123800,871691491,1785,1785,1785,1785,1
20250210,123700,871689706,1787,1787,1787,1787,20
20250210,123600,871653966,1787,1787,1787,1787,1
20250210,123500,871652179,1782,1782,1782,1782,0
20250210,123400,871652179,1782,1785,1785,1782,290
20250210,123300,871134799,1787,1787,1787,1787,1
20250210,123200,871133012,1788,1788,1788,1788,195
20250210,123100,870784352,1788,1788,1788,1788,0
20250210,123000,870784352,1788,1788,1788,1788,86
20250210,122900,870630584,1789,1789,1789,1789,0
20250210,122800,870630584,1789,1789,1789,1789,0
20250210,122700,870630584,1789,1789,1789,1789,0
20250210,122600,870630584,1789,1789,1789,1789,0
20250210,122500,870630584,1789,1788,1789,1788,2590
20250210,122400,865999654,1788,1782,1788,1782,44
20250210,122300,865920988,1787,1787,1787,1787,72
20250210,122200,865792324,1787,1785,1787,1782,3727
20250210,122100,859132889,1782,1785,1785,1782,93
20250210,122000,858966932,1785,1785,1785,1785,0
20250210,121900,858966932,1785,1785,1785,1785,0
20250210,121800,858966932,1785,1783,1785,1781,367
20250210,121700,858313169,1781,1780,1781,1780,2823
20250210,121600,853286740,1780,1780,1780,1778,1807
20250210,121500,850073515,1780,1780,1780,1780,110
20250210,121400,849877715,1780,1779,1780,1779,1376
20250210,121300,847429646,1780,1780,1780,1780,233
20250210,121200,847014906,1780,1780,1780,1780,0
20250210,121100,847014906,1780,1780,1780,1780,0
20250210,121000,847014906,1780,1780,1780,1780,28
20250210,120900,846965066,1780,1780,1780,1780,0
20250210,120800,846965066,1780,1780,1780,1780,0
20250210,120700,846965066,1780,1781,1781,1777,844
20250210,120600,845465252,1777,1777,1777,1777,713
20250210,120500,844198251,1781,1781,1781,1781,10
20250210,120400,844180441,1782,1778,1782,1776,8164
20250210,120300,829672603,1778,1781,1781,1778,2776
20250210,120200,824729528,1781,1781,1781,1781,151
20250210,120100,824460597,1781,1781,1781,1781,1700
20250210,120000,821432897,1780,1780,1780,1780,632
20250210,115900,820307937,1781,1780,1781,1780,1358
20250210,115800,817890696,1778,1778,1778,1778,0
20250210,115700,817890696,1778,1780,1780,1778,102
20250210,115600,817709336,1780,1780,1780,1780,1
20250210,115500,817707556,1778,1778,1778,1778,154
20250210,115400,817433744,1780,1780,1781,1780,1045
20250210,115300,815573643,1777,1780,1781,1777,1690
20250210,115200,812568119,1780,1780,1780,1780,1000
20250210,115100,810788119,1781,1780,1781,1780,58
20250210,115000,810684876,1777,1777,1777,1777,0
20250210,114900,810684876,1777,1777,1777,1777,0
20250210,114800,810684876,1777,1781,1781,1777,21990
20250210,114700,771555486,1781,1783,1783,1781,3479
20250210,114600,765358748,1783,1784,1784,1783,222
20250210,114500,764962722,1783,1783,1783,1783,0
20250210,114400,764962722,1783,1782,1783,1781,9611
20250210,114300,747840846,1782,1782,1782,1782,1000
20250210,114200,746058846,1783,1785,1787,1783,18028
20250210,114100,713889173,1785,1785,1785,1785,0
20250210,114000,713889173,1785,1785,1785,1785,2
20250210,113900,713885603,1790,1790,1790,1790,0
20250210,113800,713885603,1790,1790,1790,1790,10
20250210,113700,713867703,1790,1790,1790,1790,0
20250210,113600,713867703,1790,1790,1790,1790,0
20250210,113500,713867703,1790,1790,1790,1790,0
20250210,113400,713867703,1790,1789,1790,1784,3097
20250210,113300,708324391,1790,1791,1791,1790,51
20250210,113200,708233100,1784,1784,1784,1784,4524
20250210,113100,700162284,1784,1784,1784,1784,2
20250210,113000,700158716,1784,1784,1784,1784,2
20250210,112900,700155148,1784,1783,1785,1783,121
20250210,112800,699939283,1783,1785,1785,1783,2659
20250210,112700,695197382,1784,1786,1786,1784,17915
20250210,112600,663220663,1787,1787,1787,1787,302
20250210,112500,662680989,1786,1786,1786,1786,3215
20250210,112400,656938999,1787,1788,1788,1787,6410
20250210,112300,645484157,1789,1789,1789,1788,1540
20250210,112200,642730610,1789,1789,1789,1789,0
20250210,112100,642730610,1789,1791,1791,1789,4720
20250210,112000,634279133,1791,1791,1791,1791,1
20250210,111900,634277342,1792,1792,1792,1792,636
20250210,111800,633137630,1793,1793,1793,1793,5
20250210,111700,633128665,1795,1795,1795,1795,50
20250210,111600,633038915,1796,1796,1796,1796,0
20250210,111500,633038915,1796,1796,1796,1796,0
20250210,111400,633038915,1796,1792,1796,1792,1365
20250210,111300,630592831,1791,1791,1791,1791,88
20250210,111200,630435223,1791,1791,1791,1791,0
20250210,111100,630435223,1791,1791,1791,1791,0
20250210,111000,630435223,1791,1791,1791,1791,31
20250210,110900,630379702,1796,1796,1796,1796,1
20250210,110800,630377906,1787,1787,1787,1787,9391
20250210,110700,613596189,1787,1787,1787,1787,0
20250210,110600,613596189,1787,1787,1787,1787,30
20250210,110500,613542579,1794,1789,1794,1787,7810
20250210,110400,599584968,1794,1795,1795,1794,571
20250210,110300,598560583,1796,1797,1797,1796,20
20250210,110200,598524653,1797,1797,1797,1797,0
20250210,110100,598524653,1797,1797,1797,1797,15
20250210,110000,598497698,1795,1795,1795,1795,0
20250210,105900,598497698,1795,1795,1795,1795,1
20250210,105800,598495903,1797,1797,1797,1797,100
20250210,105700,598316203,1797,1797,1797,1797,0
20250210,105600,598316203,1797,1797,1797,1797,4
20250210,105500,598309015,1794,1794,1794,1794,0
20250210,105400,598309015,1794,1794,1794,1794,0
20250210,105300,598309015,1794,1794,1794,1794,4001
20250210,105200,591131221,1794,1794,1794,1794,1
20250210,105100,591129427,1789,1796,1796,1789,1157
20250210,105000,589059538,1796,1796,1796,1796,1
20250210,104900,589057742,1788,1788,1788,1788,1791
20250210,104800,585855434,1789,1790,1790,1788,899
20250210,104700,584247474,1790,1790,1790,1790,976
20250210,104600,582500434,1800,1800,1800,1800,0
20250210,104500,582500434,1800,1800,1800,1800,1
20250210,104400,582498634,1788,1801,1801,1788,22240
20250210,104300,542649573,1801,1801,1801,1801,0
20250210,104200,542649573,1801,1801,1801,1801,0
20250210,104100,542649573,1801,1801,1801,1801,500
20250210,104000,541749073,1801,1801,1801,1801,0
20250210,103900,541749073,1801,1801,1801,1801,0
20250210,103800,541749073,1801,1801,1801,1801,0
20250210,103700,541749073,1801,1801,1801,1801,0
20250210,103600,541749073,1801,1801,1801,1801,0
20250210,103500,541749073,1801,1801,1801,1801,0
20250210,103400,541749073,1801,1801,1801,1801,0
20250210,103300,541749073,1801,1801,1801,1801,1
20250210,103200,541747272,1802,1802,1802,1802,200
20250210,103100,541386872,1802,1802,1802,1802,1
20250210,103000,541385070,1794,1794,1794,1794,528
20250210,102900,540437838,1801,1801,1801,1801,161
20250210,102800,540147877,1793,1794,1794,1793,1900
20250210,102700,536741058,1793,1793,1793,1793,0
20250210,102600,536741058,1793,1793,1793,1793,0
20250210,102500,536741058,1793,1793,1793,1793,0
20250210,102400,536741058,1793,1793,1793,1793,11
20250210,102300,536721335,1803,1803,1803,1803,0
20250210,102200,536721335,1803,1803,1803,1803,0
20250210,102100,536721335,1803,1792,1803,1792,3384
20250210,102000,530654013,1792,1792,1792,1792,350
20250210,101900,530026813,1792,1800,1800,1792,823
20250210,101800,528545453,1800,1800,1800,1800,0
20250210,101700,528545453,1800,1801,1801,1792,253
20250210,101600,528092060,1790,1790,1790,1790,0
20250210,101500,528092060,1790,1791,1791,1790,3504
20250210,101400,521819420,1790,1799,1799,1790,3822
20250210,101300,514975986,1799,1799,1799,1791,2048
20250210,101200,511304127,1799,1804,1804,1799,1780
20250210,101100,508100287,1805,1805,1805,1805,18
20250210,101000,508067797,1800,1805,1805,1800,12
20250210,100900,508046192,1798,1793,1798,1792,1443
20250210,100800,505455881,1798,1798,1798,1798,0
20250210,100700,505455881,1798,1798,1798,1798,1307
20250210,100600,503105895,1792,1792,1793,1792,4369
20250210,100500,495272915,1789,1790,1790,1789,1004
20250210,100400,493476755,1792,1792,1792,1792,1000
20250210,100300,491684755,1793,1793,1793,1793,40
20250210,100200,491613035,1789,1789,1789,1789,1000
20250210,100100,489824035,1789,1790,1790,1789,5000
20250210,100000,480879029,1789,1794,1794,1789,3229
20250210,095900,475091150,1794,1794,1794,1794,0
20250210,095800,475091150,1794,1794,1794,1794,0
20250210,095700,475091150,1794,1795,1795,1794,21
20250210,095600,475053475,1795,1798,1798,1795,122
20250210,095500,474834266,1800,1800,1800,1798,169
20250210,095400,474530155,1805,1806,1806,1805,340
20250210,095300,473916155,1806,1796,1806,1796,2055
20250210,095200,470223138,1797,1790,1797,1786,21484
20250210,095100,431699827,1787,1784,1787,1783,6763
20250210,095000,419633439,1784,1786,1786,1784,5419
20250210,094900,409961706,1782,1782,1782,1782,0
20250210,094800,409961706,1782,1785,1785,1782,2803
20250210,094700,404965410,1788,1790,1790,1782,30793
20250210,094600,350000259,1790,1790,1790,1790,500
20250210,094500,349105259,1790,1790,1790,1790,0
20250210,094400,349105259,1790,1788,1790,1788,220
20250210,094300,348711857,1788,1788,1788,1788,5023
20250210,094200,339730733,1788,1789,1789,1788,3456
20250210,094100,333550565,1790,1789,1790,1789,3927
20250210,094000,326521274,1790,1790,1790,1790,39
20250210,093900,326451464,1791,1791,1791,1791,1
20250210,093800,326449673,1790,1792,1792,1787,5780
20250210,093700,316115260,1792,1788,1793,1788,230
20250210,093600,315703103,1787,1790,1792,1787,6084
20250210,093500,304828977,1790,1791,1791,1790,288
20250210,093400,304313434,1790,1794,1794,1790,260
20250210,093300,303847180,1795,1788,1797,1788,606
20250210,093200,302763604,1787,1787,1787,1787,1379
20250210,093100,300299331,1784,1793,1793,1784,8440
20250210,093000,285209375,1792,1807,1807,1792,1705
20250210,092900,282150840,1807,1807,1807,1807,101
20250210,092800,281968333,1807,1795,1807,1795,1819
20250210,092700,278703216,1795,1806,1811,1795,4395
20250210,092600,270791469,1812,1812,1812,1807,3005
20250210,092500,265346418,1812,1813,1813,1812,260
20250210,092400,264875288,1813,1813,1813,1805,1533
20250210,092300,262106005,1808,1808,1808,1808,655
20250210,092200,260921765,1815,1807,1815,1807,1001
20250210,092100,259112950,1815,1822,1822,1809,2125
20250210,092000,255262813,1822,1812,1822,1812,2
20250210,091900,255259179,1810,1811,1811,1810,100
20250210,091800,255078156,1811,1825,1826,1811,44
20250210,091700,254998144,1825,1816,1825,1816,360
20250210,091600,254343271,1816,1808,1816,1804,3206
20250210,091500,248540540,1807,1796,1809,1795,659
20250210,091400,247356415,1792,1791,1807,1791,1969
20250210,091300,243805060,1791,1793,1801,1790,822
20250210,091200,242328448,1789,1789,1790,1784,2422
20250210,091100,237994358,1789,1797,1797,1785,1860
20250210,091000,234669600,1797,1795,1797,1782,22704
20250210,090900,194086969,1796,1797,1797,1796,13387
20250210,090800,170030938,1797,1805,1805,1797,2224
20250210,090700,166017292,1806,1810,1810,1798,11448
20250210,090600,145356846,1807,1806,1822,1806,10260
20250210,090500,126777528,1806,1812,1812,1805,2719
20250210,090400,121865010,1813,1830,1832,1813,6917
20250210,090300,109265960,1831,1835,1835,1831,372
20250210,090200,108584010,1835,1829,1835,1829,8902
20250210,090100,92280835,1824,1826,1830,1820,19197
20250210,090000,57255896,1827,1845,1845,1827,25502