stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185200,1695037414,1731,1731,1731,1731,36166
20250224,185100,1695037414,1731,1731,1731,1731,0
20250224,185000,1695037414,1731,1731,1731,1731,0
20250224,184900,1695037414,1731,1731,1731,1731,0
20250224,184800,1695037414,1731,1731,1731,1731,0
20250224,184700,1695037414,1731,1731,1731,1731,0
20250224,184600,1695037414,1731,1731,1731,1731,0
20250224,184500,1695037414,1731,1731,1731,1731,0
20250224,184400,1695037414,1731,1731,1731,1731,0
20250224,184300,1695037414,1731,1731,1731,1731,0
20250224,184200,1695037414,1731,1731,1731,1731,0
20250224,184100,1695037414,1731,1731,1731,1731,0
20250224,184000,1695037414,1731,1731,1731,1731,0
20250224,183900,1695037414,1731,1731,1731,1731,0
20250224,183800,1695037414,1731,1731,1731,1731,0
20250224,183700,1695037414,1731,1731,1731,1731,0
20250224,183600,1695037414,1731,1731,1731,1731,0
20250224,183500,1695037414,1731,1731,1731,1731,0
20250224,183400,1695037414,1731,1731,1731,1731,0
20250224,183300,1695037414,1731,1731,1731,1731,0
20250224,183200,1695037414,1731,1731,1731,1731,0
20250224,183100,1695037414,1731,1731,1731,1731,0
20250224,183000,1695037414,1731,1731,1731,1731,0
20250224,182900,1695037414,1731,1731,1731,1731,0
20250224,182800,1695037414,1731,1731,1731,1731,0
20250224,182700,1695037414,1731,1731,1731,1731,0
20250224,182600,1695037414,1731,1731,1731,1731,0
20250224,182500,1695037414,1731,1731,1731,1731,0
20250224,182400,1695037414,1731,1731,1731,1731,0
20250224,182300,1695037414,1731,1731,1731,1731,0
20250224,182200,1695037414,1731,1731,1731,1731,36166
20250224,182100,1695037414,1731,1731,1731,1731,0
20250224,182000,1695037414,1731,1731,1731,1731,0
20250224,181900,1695037414,1731,1731,1731,1731,0
20250224,181800,1695037414,1731,1731,1731,1731,0
20250224,181700,1695037414,1731,1731,1731,1731,0
20250224,181600,1695037414,1731,1731,1731,1731,0
20250224,181500,1695037414,1731,1731,1731,1731,0
20250224,181400,1695037414,1731,1731,1731,1731,0
20250224,181300,1695037414,1731,1731,1731,1731,0
20250224,181200,1695037414,1731,1731,1731,1731,0
20250224,181100,1695037414,1731,1731,1731,1731,0
20250224,181000,1695037414,1731,1731,1731,1731,0
20250224,180900,1695037414,1731,1731,1731,1731,0
20250224,180800,1695037414,1731,1731,1731,1731,0
20250224,180700,1695037414,1731,1731,1731,1731,0
20250224,180600,1695037414,1731,1731,1731,1731,0
20250224,180500,1695037414,1731,1731,1731,1731,0
20250224,180400,1695037414,1731,1731,1731,1731,0
20250224,180300,1695037414,1731,1731,1731,1731,0
20250224,180200,1695037414,1731,1731,1731,1731,0
20250224,180100,1695037414,1731,1731,1731,1731,0
20250224,180000,1695037414,1731,1731,1731,1731,0
20250224,175900,1695037414,1731,1731,1731,1731,0
20250224,175800,1695037414,1731,1731,1731,1731,0
20250224,175700,1695037414,1731,1731,1731,1731,0
20250224,175600,1695037414,1731,1731,1731,1731,0
20250224,175500,1695037414,1731,1731,1731,1731,0
20250224,175400,1695037414,1731,1731,1731,1731,0
20250224,175300,1695037414,1731,1731,1731,1731,0
20250224,175200,1695037414,1731,1731,1731,1731,36166
20250224,175100,1695037414,1731,1731,1731,1731,0
20250224,175000,1695037414,1731,1731,1731,1731,0
20250224,174900,1695037414,1731,1731,1731,1731,0
20250224,174800,1695037414,1731,1731,1731,1731,0
20250224,174700,1695037414,1731,1731,1731,1731,0
20250224,174600,1695037414,1731,1731,1731,1731,0
20250224,174500,1695037414,1731,1731,1731,1731,0
20250224,174400,1695037414,1731,1731,1731,1731,0
20250224,174300,1695037414,1731,1731,1731,1731,0
20250224,174200,1695037414,1731,1731,1731,1731,0
20250224,174100,1695037414,1731,1731,1731,1731,0
20250224,174000,1695037414,1731,1731,1731,1731,0
20250224,173900,1695037414,1731,1731,1731,1731,0
20250224,173800,1695037414,1731,1731,1731,1731,0
20250224,173700,1695037414,1731,1731,1731,1731,0
20250224,173600,1695037414,1731,1731,1731,1731,0
20250224,173500,1695037414,1731,1731,1731,1731,0
20250224,173400,1695037414,1731,1731,1731,1731,0
20250224,173300,1695037414,1731,1731,1731,1731,0
20250224,173200,1695037414,1731,1731,1731,1731,0
20250224,173100,1695037414,1731,1731,1731,1731,0
20250224,173000,1695037414,1731,1731,1731,1731,0
20250224,172900,1695037414,1731,1731,1731,1731,0
20250224,172800,1695037414,1731,1731,1731,1731,0
20250224,172700,1695037414,1731,1731,1731,1731,0
20250224,172600,1695037414,1731,1731,1731,1731,0
20250224,172500,1695037414,1731,1731,1731,1731,0
20250224,172400,1695037414,1731,1731,1731,1731,0
20250224,172300,1695037414,1731,1731,1731,1731,0
20250224,172200,1695037414,1731,1731,1731,1731,36166
20250224,172100,1695037414,1731,1731,1731,1731,0
20250224,172000,1695037414,1731,1731,1731,1731,0
20250224,171900,1695037414,1731,1731,1731,1731,0
20250224,171800,1695037414,1731,1731,1731,1731,0
20250224,171700,1695037414,1731,1731,1731,1731,0
20250224,171600,1695037414,1731,1731,1731,1731,0
20250224,171500,1695037414,1731,1731,1731,1731,0
20250224,171400,1695037414,1731,1731,1731,1731,0
20250224,171300,1695037414,1731,1731,1731,1731,0
20250224,171200,1695037414,1731,1731,1731,1731,0
20250224,171100,1695037414,1731,1731,1731,1731,0
20250224,171000,1695037414,1731,1731,1731,1731,0
20250224,170900,1695037414,1731,1731,1731,1731,0
20250224,170800,1695037414,1731,1731,1731,1731,0
20250224,170700,1695037414,1731,1731,1731,1731,0
20250224,170600,1695037414,1731,1731,1731,1731,0
20250224,170500,1695037414,1731,1731,1731,1731,0
20250224,170400,1695037414,1731,1731,1731,1731,0
20250224,170300,1695037414,1731,1731,1731,1731,0
20250224,170200,1695037414,1731,1731,1731,1731,0
20250224,170100,1695037414,1731,1731,1731,1731,0
20250224,170000,1695037414,1731,1731,1731,1731,0
20250224,165900,1695037414,1731,1731,1731,1731,0
20250224,165800,1695037414,1731,1731,1731,1731,0
20250224,165700,1695037414,1731,1731,1731,1731,0
20250224,165600,1695037414,1731,1731,1731,1731,0
20250224,165500,1695037414,1731,1731,1731,1731,0
20250224,165400,1695037414,1731,1731,1731,1731,0
20250224,165300,1695037414,1731,1731,1731,1731,0
20250224,165200,1695037414,1731,1731,1731,1731,36166
20250224,165100,1695037414,1731,1731,1731,1731,0
20250224,165000,1695037414,1731,1731,1731,1731,0
20250224,164900,1695037414,1731,1731,1731,1731,0
20250224,164800,1695037414,1731,1731,1731,1731,0
20250224,164700,1695037414,1731,1731,1731,1731,0
20250224,164600,1695037414,1731,1731,1731,1731,0
20250224,164500,1695037414,1731,1731,1731,1731,0
20250224,164400,1695037414,1731,1731,1731,1731,0
20250224,164300,1695037414,1731,1731,1731,1731,0
20250224,164200,1695037414,1731,1731,1731,1731,0
20250224,164100,1695037414,1731,1731,1731,1731,0
20250224,164000,1695037414,1731,1731,1731,1731,0
20250224,163900,1695037414,1731,1731,1731,1731,0
20250224,163800,1695037414,1731,1731,1731,1731,0
20250224,163700,1695037414,1731,1731,1731,1731,0
20250224,163600,1695037414,1731,1731,1731,1731,0
20250224,163500,1695037414,1731,1731,1731,1731,0
20250224,163400,1695037414,1731,1731,1731,1731,0
20250224,163300,1695037414,1731,1731,1731,1731,0
20250224,163200,1695037414,1731,1731,1731,1731,0
20250224,163100,1695037414,1731,1731,1731,1731,0
20250224,163000,1695037414,1731,1731,1731,1731,0
20250224,162900,1695037414,1731,1731,1731,1731,0
20250224,162800,1695037414,1731,1731,1731,1731,0
20250224,162700,1695037414,1731,1731,1731,1731,0
20250224,162600,1695037414,1731,1731,1731,1731,0
20250224,162500,1695037414,1731,1731,1731,1731,0
20250224,162400,1695037414,1731,1731,1731,1731,0
20250224,162300,1695037414,1731,1731,1731,1731,0
20250224,162200,1695037414,1731,1731,1731,1731,36166
20250224,162100,1695037414,1731,1731,1731,1731,0
20250224,162000,1695037414,1731,1731,1731,1731,0
20250224,161900,1695037414,1731,1731,1731,1731,0
20250224,161800,1695037414,1731,1731,1731,1731,0
20250224,161700,1695037414,1731,1731,1731,1731,0
20250224,161600,1695037414,1731,1731,1731,1731,0
20250224,161500,1695037414,1731,1731,1731,1731,0
20250224,161400,1695037414,1731,1731,1731,1731,0
20250224,161300,1695037414,1731,1731,1731,1731,0
20250224,161200,1695037414,1731,1731,1731,1731,0
20250224,161100,1695037414,1731,1731,1731,1731,0
20250224,161000,1695037414,1731,1731,1731,1731,0
20250224,160900,1695037414,1731,1731,1731,1731,0
20250224,160800,1695037414,1731,1731,1731,1731,0
20250224,160700,1695037414,1731,1731,1731,1731,0
20250224,160600,1695037414,1731,1731,1731,1731,0
20250224,160500,1695037414,1731,1731,1731,1731,0
20250224,160400,1695037414,1731,1731,1731,1731,0
20250224,160300,1695037414,1731,1731,1731,1731,0
20250224,160200,1695037414,1731,1731,1731,1731,0
20250224,160100,1695037414,1731,1731,1731,1731,0
20250224,160000,1695037414,1731,1731,1731,1731,0
20250224,155900,1695037414,1731,1731,1731,1731,0
20250224,155800,1695037414,1731,1731,1731,1731,0
20250224,155700,1695037414,1731,1731,1731,1731,0
20250224,155600,1695037414,1731,1731,1731,1731,0
20250224,155500,1695037414,1731,1731,1731,1731,0
20250224,155400,1695037414,1731,1731,1731,1731,0
20250224,155300,1695037414,1731,1731,1731,1731,0
20250224,155200,1695037414,1731,1731,1731,1731,36166
20250224,155100,1695037414,1731,1731,1731,1731,0
20250224,155000,1695037414,1731,1731,1731,1731,0
20250224,154900,1695037414,1731,1731,1731,1731,0
20250224,154800,1695037414,1731,1731,1731,1731,0
20250224,154700,1695037414,1731,1731,1731,1731,0
20250224,154600,1695037414,1731,1731,1731,1731,0
20250224,154500,1695037414,1731,1731,1731,1731,0
20250224,154400,1695037414,1731,1731,1731,1731,0
20250224,154300,1695037414,1731,1731,1731,1731,0
20250224,154200,1695037414,1731,1731,1731,1731,0
20250224,154100,1695037414,1731,1731,1731,1731,0
20250224,154000,1695037414,1731,1731,1731,1731,0
20250224,153900,1695037414,1731,1731,1731,1731,0
20250224,153800,1695037414,1731,1731,1731,1731,0
20250224,153700,1695037414,1731,1731,1731,1731,0
20250224,153600,1695037414,1731,1731,1731,1731,0
20250224,153500,1695037414,1731,1731,1731,1731,0
20250224,153400,1695037414,1731,1731,1731,1731,0
20250224,153300,1695037414,1731,1731,1731,1731,0
20250224,153200,1695037414,1731,1731,1731,1731,0
20250224,153100,1695037414,1731,1731,1731,1731,0
20250224,153000,1695037414,1731,1731,1731,1731,36166
20250224,152900,1632434068,1732,1732,1732,1732,0
20250224,152800,1632434068,1732,1732,1732,1732,0
20250224,152700,1632434068,1732,1732,1732,1732,0
20250224,152600,1632434068,1732,1732,1732,1732,0
20250224,152500,1632434068,1732,1732,1732,1732,0
20250224,152400,1632434068,1732,1732,1732,1732,0
20250224,152300,1632434068,1732,1732,1732,1732,0
20250224,152200,1632434068,1732,1732,1732,1732,0
20250224,152100,1632434068,1732,1732,1732,1732,0
20250224,152000,1632434068,1732,1732,1732,1732,0
20250224,151900,1632434068,1732,1735,1736,1732,4856
20250224,151800,1624018802,1738,1738,1738,1733,2218
20250224,151700,1620171364,1735,1739,1739,1734,7039
20250224,151600,1607956833,1736,1739,1739,1736,1505
20250224,151500,1605341184,1739,1739,1739,1739,2114
20250224,151400,1601664938,1739,1739,1739,1739,799
20250224,151300,1600275477,1739,1739,1739,1739,2175
20250224,151200,1596493152,1739,1739,1739,1739,2916
20250224,151100,1591422228,1739,1737,1739,1736,4809
20250224,151000,1583063142,1737,1737,1737,1737,173
20250224,150900,1582762641,1737,1736,1737,1735,246
20250224,150800,1582335796,1737,1739,1740,1736,2850
20250224,150700,1577385340,1740,1740,1740,1739,299
20250224,150600,1576865088,1740,1739,1740,1739,208
20250224,150500,1576503375,1739,1737,1739,1736,1882
20250224,150400,1573233217,1736,1736,1736,1736,151
20250224,150300,1572971081,1735,1735,1735,1735,2466
20250224,150200,1568692571,1734,1733,1734,1733,5056
20250224,150100,1559927316,1734,1734,1734,1732,1594
20250224,150000,1557165580,1735,1735,1735,1735,686
20250224,145900,1555975370,1735,1733,1735,1733,1501
20250224,145800,1553372531,1733,1733,1733,1732,535
20250224,145700,1552445491,1733,1734,1734,1733,3095
20250224,145600,1547081851,1733,1735,1736,1733,1105
20250224,145500,1545166269,1733,1734,1737,1732,6059
20250224,145400,1534665007,1734,1737,1737,1734,31
20250224,145300,1534611226,1734,1734,1735,1734,414
20250224,145200,1533893349,1735,1735,1735,1735,56
20250224,145100,1533796189,1733,1733,1735,1733,2270
20250224,145000,1529862010,1734,1736,1736,1733,1948
20250224,144900,1526484192,1735,1734,1735,1734,1920
20250224,144800,1523153946,1735,1735,1735,1735,600
20250224,144700,1522112946,1735,1735,1737,1734,3304
20250224,144600,1516383442,1737,1737,1737,1736,12
20250224,144500,1516362599,1735,1737,1737,1735,2401
20250224,144400,1512196443,1737,1736,1738,1736,17
20250224,144300,1512166927,1738,1739,1739,1738,46
20250224,144200,1512086944,1739,1739,1739,1739,1222
20250224,144100,1509961886,1735,1739,1740,1735,293
20250224,144000,1509452308,1734,1733,1739,1733,2652
20250224,143900,1504853916,1733,1733,1735,1732,1140
20250224,143800,1502879417,1732,1736,1736,1732,9042
20250224,143700,1487207325,1737,1737,1737,1735,333
20250224,143600,1486629529,1736,1736,1736,1736,347
20250224,143500,1486027137,1735,1738,1738,1735,6700
20250224,143400,1474395386,1739,1739,1739,1739,0
20250224,143300,1474395386,1739,1737,1739,1737,190
20250224,143200,1474065096,1739,1737,1739,1737,30
20250224,143100,1474012978,1739,1737,1739,1737,454
20250224,143000,1473224378,1737,1738,1738,1737,118
20250224,142900,1473019410,1740,1737,1740,1737,11
20250224,142800,1473000290,1736,1740,1740,1736,171
20250224,142700,1472703016,1737,1737,1740,1737,339
20250224,142600,1472114147,1737,1738,1738,1737,665
20250224,142500,1470958739,1741,1741,1741,1741,1
20250224,142400,1470956998,1741,1741,1741,1741,524
20250224,142300,1470044714,1737,1742,1742,1737,503
20250224,142200,1469170987,1742,1740,1742,1740,62
20250224,142100,1469063046,1740,1736,1740,1736,3768
20250224,142000,1462521765,1736,1735,1736,1735,247
20250224,141900,1462093073,1733,1738,1738,1733,30613
20250224,141800,1409016278,1738,1737,1738,1737,1405
20250224,141700,1406575238,1737,1737,1737,1737,759
20250224,141600,1405256855,1737,1738,1738,1737,2446
20250224,141500,1401007543,1737,1738,1738,1737,262
20250224,141400,1400552199,1738,1740,1740,1737,6280
20250224,141300,1389634602,1740,1740,1740,1740,1
20250224,141200,1389632862,1743,1740,1743,1739,206
20250224,141100,1389274609,1740,1740,1740,1740,0
20250224,141000,1389274609,1740,1742,1743,1740,323
20250224,140900,1388712416,1742,1742,1742,1742,136
20250224,140800,1388475504,1741,1741,1741,1741,17
20250224,140700,1388445907,1742,1742,1742,1742,1
20250224,140600,1388444165,1742,1740,1742,1740,3
20250224,140500,1388438942,1744,1744,1744,1744,1
20250224,140400,1388437198,1739,1743,1744,1739,1016
20250224,140300,1386667906,1739,1743,1743,1739,901
20250224,140200,1385098710,1743,1743,1743,1743,2053
20250224,140100,1381520331,1743,1743,1743,1741,552
20250224,140000,1380559195,1744,1744,1744,1744,500
20250224,135900,1379687195,1743,1743,1743,1741,1552
20250224,135800,1376982912,1743,1743,1743,1743,500
20250224,135700,1376111412,1742,1740,1743,1740,266
20250224,135600,1375648207,1740,1740,1740,1740,3661
20250224,135500,1369278067,1743,1740,1743,1740,531
20250224,135400,1368352627,1740,1740,1740,1740,0
20250224,135300,1368352627,1740,1743,1744,1740,2795
20250224,135200,1363485323,1743,1742,1744,1742,2743
20250224,135100,1358702553,1742,1741,1742,1741,2048
20250224,135000,1355134947,1740,1740,1740,1740,100
20250224,134900,1354960947,1741,1739,1741,1738,9369
20250224,134800,1338651475,1739,1736,1739,1735,78
20250224,134700,1338515927,1735,1735,1735,1735,691
20250224,134600,1337317042,1735,1735,1735,1734,2365
20250224,134500,1333215740,1735,1735,1735,1735,12
20250224,134400,1333194920,1735,1736,1736,1735,275
20250224,134300,1332717793,1736,1734,1736,1734,204
20250224,134200,1332364049,1736,1735,1736,1734,5814
20250224,134100,1322282564,1734,1736,1736,1734,3063
20250224,134000,1316966458,1736,1736,1736,1735,3633
20250224,133900,1310663113,1736,1738,1738,1736,4425
20250224,133800,1302978600,1737,1737,1737,1737,57
20250224,133700,1302879591,1737,1739,1739,1737,263
20250224,133600,1302422635,1738,1739,1739,1738,489
20250224,133500,1301572751,1739,1738,1741,1738,107
20250224,133400,1301386768,1738,1738,1738,1738,413
20250224,133300,1300668974,1738,1738,1738,1737,889
20250224,133200,1299124426,1738,1738,1738,1738,10
20250224,133100,1299107046,1738,1738,1738,1737,4488
20250224,133000,1291308701,1739,1740,1741,1739,4215
20250224,132900,1283975830,1740,1740,1742,1739,13611
20250224,132800,1260299344,1742,1742,1742,1742,73
20250224,132700,1260172178,1742,1740,1742,1740,305
20250224,132600,1259641476,1740,1740,1740,1740,2774
20250224,132500,1254814716,1742,1741,1742,1740,3905
20250224,132400,1248019482,1741,1742,1742,1741,3630
20250224,132300,1241698022,1743,1743,1743,1743,124
20250224,132200,1241481890,1744,1744,1744,1743,542
20250224,132100,1240536851,1743,1744,1744,1743,1290
20250224,132000,1238288235,1744,1744,1744,1744,67
20250224,131900,1238171387,1745,1745,1745,1745,5
20250224,131800,1238162662,1744,1744,1744,1744,5
20250224,131700,1238153942,1744,1744,1744,1744,2
20250224,131600,1238150454,1744,1745,1747,1744,313
20250224,131500,1237604307,1745,1744,1745,1744,48
20250224,131400,1237520550,1743,1743,1743,1743,0
20250224,131300,1237520550,1743,1743,1743,1743,26
20250224,131200,1237475232,1743,1745,1745,1743,2981
20250224,131100,1232279026,1747,1747,1747,1747,50
20250224,131000,1232191676,1747,1744,1747,1744,131
20250224,130900,1231963048,1745,1745,1745,1745,0
20250224,130800,1231963048,1745,1745,1745,1745,6
20250224,130700,1231952578,1745,1744,1745,1743,2805
20250224,130600,1227063236,1745,1745,1745,1745,764
20250224,130500,1225730056,1746,1746,1746,1745,1048
20250224,130400,1223901248,1746,1746,1746,1746,7
20250224,130300,1223889026,1747,1748,1748,1747,12
20250224,130200,1223868056,1749,1749,1749,1745,391
20250224,130100,1223185676,1749,1749,1749,1749,514
20250224,130000,1222286690,1749,1746,1749,1746,14
20250224,125900,1222262216,1745,1744,1745,1744,1300
20250224,125800,1219993998,1744,1744,1744,1744,5
20250224,125700,1219985278,1744,1743,1744,1743,148
20250224,125600,1219727313,1744,1744,1744,1744,2
20250224,125500,1219723825,1744,1744,1745,1744,288
20250224,125400,1219221551,1745,1745,1745,1745,3
20250224,125300,1219216316,1744,1744,1744,1744,486
20250224,125200,1218368732,1744,1744,1744,1744,4
20250224,125100,1218361756,1742,1742,1742,1742,1433
20250224,125000,1215865470,1744,1745,1745,1744,366
20250224,124900,1215226801,1745,1745,1745,1745,1
20250224,124800,1215225056,1745,1742,1745,1742,49
20250224,124700,1215139641,1745,1741,1745,1741,4
20250224,124600,1215132672,1743,1742,1743,1742,2026
20250224,124500,1211602355,1742,1742,1743,1742,56
20250224,124400,1211504752,1742,1743,1743,1742,150
20250224,124300,1211243442,1745,1745,1745,1745,1
20250224,124200,1211241697,1745,1745,1745,1745,2
20250224,124100,1211238207,1745,1741,1745,1741,412
20250224,124000,1210520423,1740,1740,1740,1740,4525
20250224,123900,1202646923,1740,1740,1740,1740,0
20250224,123800,1202646923,1740,1744,1744,1740,142
20250224,123700,1202399832,1744,1744,1744,1744,122
20250224,123600,1202187064,1745,1745,1745,1745,0
20250224,123500,1202187064,1745,1747,1747,1745,3209
20250224,123400,1196586227,1747,1747,1747,1747,50
20250224,123300,1196498877,1749,1748,1749,1746,771
20250224,123200,1195151268,1748,1747,1748,1747,150
20250224,123100,1194889118,1747,1746,1747,1746,382
20250224,123000,1194222064,1744,1742,1744,1742,409
20250224,122900,1193509228,1742,1743,1743,1742,752
20250224,122800,1192199243,1742,1744,1744,1742,131
20250224,122700,1191971036,1744,1744,1744,1744,3125
20250224,122600,1186521036,1746,1744,1746,1744,182
20250224,122500,1186203624,1744,1744,1744,1744,4
20250224,122400,1186196648,1746,1740,1746,1740,6
20250224,122300,1186186185,1742,1740,1742,1740,216
20250224,122200,1185810067,1740,1742,1742,1740,2082
20250224,122100,1182187192,1742,1742,1742,1742,1
20250224,122000,1182185450,1746,1742,1746,1742,40
20250224,121900,1182115614,1742,1746,1746,1742,148
20250224,121800,1181857599,1746,1745,1746,1741,311
20250224,121700,1181314943,1745,1745,1745,1740,717
20250224,121600,1180064363,1745,1744,1745,1744,232
20250224,121500,1179659524,1742,1740,1742,1740,3986
20250224,121400,1172723769,1740,1739,1740,1739,97
20250224,121300,1172554990,1738,1738,1738,1738,1
20250224,121200,1172553252,1738,1738,1739,1738,1432
20250224,121100,1170064434,1739,1740,1740,1739,2175
20250224,121000,1166282057,1740,1741,1741,1740,575
20250224,120900,1165281547,1741,1741,1741,1741,92
20250224,120800,1165121375,1742,1742,1742,1742,23
20250224,120700,1165081309,1743,1744,1744,1743,106
20250224,120600,1164896450,1744,1744,1744,1744,266
20250224,120500,1164432546,1744,1744,1744,1744,3
20250224,120400,1164427314,1744,1744,1744,1744,16
20250224,120300,1164399410,1744,1744,1744,1744,41
20250224,120200,1164327906,1744,1745,1745,1740,577
20250224,120100,1163323585,1745,1740,1745,1740,156
20250224,120000,1163051480,1745,1744,1745,1744,1270
20250224,115900,1160835630,1745,1745,1745,1740,96
20250224,115800,1160668115,1740,1740,1740,1740,872
20250224,115700,1159150835,1740,1744,1745,1740,1731
20250224,115600,1156138850,1745,1745,1745,1745,200
20250224,115500,1155789850,1745,1744,1745,1740,3005
20250224,115400,1150560527,1744,1744,1744,1744,1
20250224,115300,1150558783,1745,1745,1745,1745,50
20250224,115200,1150471533,1745,1745,1746,1745,1242
20250224,115100,1148304238,1745,1749,1749,1745,1594
20250224,115000,1145521052,1749,1747,1750,1747,24
20250224,114900,1145479087,1750,1750,1750,1750,0
20250224,114800,1145479087,1750,1749,1750,1749,142
20250224,114700,1145230728,1749,1749,1749,1749,5
20250224,114600,1145221983,1747,1747,1747,1747,0
20250224,114500,1145221983,1747,1747,1747,1747,23
20250224,114400,1145181802,1747,1747,1747,1747,1012
20250224,114300,1143413838,1750,1750,1750,1750,3
20250224,114200,1143408588,1749,1749,1749,1749,3994
20250224,114100,1136423082,1749,1749,1749,1749,302
20250224,114000,1135894884,1749,1748,1749,1746,1402
20250224,113900,1133446707,1749,1748,1749,1748,498
20250224,113800,1132576196,1748,1747,1748,1747,1742
20250224,113700,1129531820,1746,1746,1746,1746,431
20250224,113600,1128779294,1746,1746,1746,1745,573
20250224,113500,1127778897,1746,1744,1746,1744,837
20250224,113400,1126318484,1745,1744,1745,1744,200
20250224,113300,1125969683,1744,1744,1744,1744,201
20250224,113200,1125619139,1745,1744,1745,1744,145
20250224,113100,1125366258,1745,1745,1745,1745,1
20250224,113000,1125364513,1745,1739,1745,1739,2
20250224,112900,1125361029,1743,1744,1744,1737,2575
20250224,112800,1120882464,1743,1743,1745,1743,428
20250224,112700,1120136264,1744,1744,1744,1744,19
20250224,112600,1120103128,1742,1744,1744,1742,296
20250224,112500,1119587493,1742,1742,1742,1742,175
20250224,112400,1119282643,1742,1741,1742,1741,86
20250224,112300,1119132901,1742,1741,1742,1741,4
20250224,112200,1119125936,1742,1743,1743,1742,1048
20250224,112100,1117300318,1742,1743,1743,1742,50
20250224,112000,1117213217,1742,1745,1745,1742,477
20250224,111900,1116382263,1743,1746,1746,1743,1200
20250224,111800,1114289729,1746,1745,1746,1745,1049
20250224,111700,1112458744,1745,1745,1745,1745,508
20250224,111600,1111572284,1745,1743,1745,1743,2851
20250224,111500,1106598427,1743,1742,1743,1742,7
20250224,111400,1106586228,1742,1741,1742,1737,2063
20250224,111300,1102994664,1741,1736,1741,1735,3993
20250224,111200,1096066745,1734,1734,1734,1734,11
20250224,111100,1096047671,1740,1738,1740,1734,7537
20250224,111000,1082954114,1733,1733,1733,1733,33
20250224,110900,1082896925,1733,1735,1738,1733,487
20250224,110800,1082052822,1735,1735,1736,1735,382
20250224,110700,1081390047,1734,1735,1736,1734,7111
20250224,110600,1069049149,1735,1734,1735,1734,1881
20250224,110500,1065785668,1733,1733,1733,1733,30
20250224,110400,1065733678,1733,1733,1733,1733,13
20250224,110300,1065711149,1733,1732,1733,1730,3844
20250224,110200,1059057682,1733,1731,1733,1731,47
20250224,110100,1058976313,1731,1732,1733,1731,22175
20250224,110000,1020583729,1734,1731,1734,1731,6
20250224,105900,1020573337,1730,1732,1732,1730,1178
20250224,105800,1018534185,1730,1731,1732,1730,3037
20250224,105700,1013279553,1730,1733,1734,1730,36455
20250224,105600,950160038,1734,1735,1735,1734,2228
20250224,105500,946296625,1736,1736,1737,1734,7448
20250224,105400,933374809,1736,1738,1738,1736,2914
20250224,105300,928315340,1738,1738,1738,1738,1493
20250224,105200,925720506,1738,1739,1739,1738,2715
20250224,105100,921001580,1739,1739,1739,1739,101
20250224,105000,920825941,1739,1739,1739,1739,1
20250224,104900,920824202,1740,1740,1740,1740,505
20250224,104800,919945502,1738,1739,1739,1738,1497
20250224,104700,917342227,1739,1739,1739,1739,681
20250224,104600,916157968,1739,1739,1739,1739,198
20250224,104500,915813646,1740,1738,1740,1737,1110
20250224,104400,913885351,1740,1740,1740,1736,613
20250224,104300,912818823,1740,1736,1740,1736,466
20250224,104200,912009827,1737,1739,1739,1737,1163
20250224,104100,909989609,1740,1740,1740,1740,20
20250224,104000,909954809,1740,1740,1740,1739,803
20250224,103900,908557591,1740,1740,1740,1737,38
20250224,103800,908491474,1735,1739,1741,1735,1707
20250224,103700,905529176,1738,1736,1738,1735,5462
20250224,103600,896038563,1737,1739,1740,1735,1144
20250224,103500,894053614,1739,1737,1739,1735,1191
20250224,103400,891984897,1736,1737,1738,1735,170
20250224,103300,891689797,1737,1738,1739,1733,23745
20250224,103200,850472972,1738,1743,1743,1738,9978
20250224,103100,833107440,1742,1743,1747,1742,813
20250224,103000,831689690,1747,1748,1750,1742,4336
20250224,102900,824128425,1749,1745,1750,1745,2333
20250224,102800,820048622,1745,1746,1747,1745,246
20250224,102700,819619289,1746,1746,1746,1746,98
20250224,102600,819448181,1745,1746,1749,1745,125
20250224,102500,819229682,1746,1744,1746,1744,222
20250224,102400,818842260,1743,1744,1748,1743,439
20250224,102300,818076916,1744,1745,1745,1743,3667
20250224,102200,811681722,1750,1749,1750,1745,153
20250224,102100,811414040,1750,1746,1751,1746,40
20250224,102000,811344025,1744,1747,1751,1744,1660
20250224,101900,808446991,1746,1746,1746,1746,303
20250224,101800,807917953,1749,1748,1752,1746,4209
20250224,101700,800563005,1747,1746,1747,1745,1472
20250224,101600,797993147,1747,1744,1747,1744,6515
20250224,101500,786618629,1744,1744,1744,1744,1
20250224,101400,786616885,1745,1742,1745,1740,10695
20250224,101300,767984716,1741,1741,1742,1740,2119
20250224,101200,764295358,1741,1743,1743,1741,1299
20250224,101100,762032556,1743,1744,1744,1742,517
20250224,101000,761131170,1744,1743,1745,1743,1243
20250224,100900,758963358,1743,1745,1745,1742,1085
20250224,100800,757070931,1744,1745,1746,1744,2430
20250224,100700,752830739,1745,1745,1745,1742,4672
20250224,100600,744687793,1744,1748,1748,1744,5616
20250224,100500,734887197,1750,1752,1752,1747,459
20250224,100400,734085044,1752,1750,1752,1748,125
20250224,100300,733866062,1752,1752,1752,1744,209
20250224,100200,733501550,1743,1747,1753,1741,7422
20250224,100100,720546541,1746,1747,1751,1745,8396
20250224,100000,705875181,1748,1757,1757,1747,27159
20250224,095900,658327779,1757,1757,1760,1757,118
20250224,095800,658120387,1757,1760,1760,1757,1253
20250224,095700,655916031,1758,1761,1761,1758,3468
20250224,095600,649815876,1760,1765,1765,1760,81
20250224,095500,649673189,1765,1764,1765,1764,49
20250224,095400,649586752,1759,1766,1766,1759,302
20250224,095300,649055526,1759,1758,1769,1757,216
20250224,095200,648675518,1757,1761,1761,1757,2839
20250224,095100,643680688,1761,1760,1761,1760,3664
20250224,095000,637231198,1760,1760,1761,1760,1154
20250224,094900,635200156,1760,1759,1760,1759,582
20250224,094800,634176396,1760,1769,1769,1759,8807
20250224,094700,618665074,1769,1765,1769,1762,7066
20250224,094600,606211551,1765,1769,1769,1762,8996
20250224,094500,590356200,1769,1767,1769,1763,13740
20250224,094400,566095972,1767,1768,1770,1767,4728
20250224,094300,557740128,1768,1768,1772,1767,1543
20250224,094200,555013634,1767,1770,1777,1767,1314
20250224,094100,552689558,1769,1771,1778,1769,3931
20250224,094000,545732878,1778,1779,1779,1771,513
20250224,093900,544820793,1779,1771,1781,1770,2505
20250224,093800,540382073,1773,1772,1773,1771,211
20250224,093700,540008183,1771,1769,1771,1769,1366
20250224,093600,537590363,1768,1772,1772,1768,4301
20250224,093500,529976836,1772,1783,1783,1772,29863
20250224,093400,476915373,1778,1783,1783,1778,15723
20250224,093300,448931442,1786,1783,1787,1782,998
20250224,093200,447151505,1785,1785,1785,1779,451
20250224,093100,446347201,1785,1779,1785,1778,4622
20250224,093000,438123907,1784,1784,1784,1776,706
20250224,092900,436869422,1784,1777,1784,1775,735
20250224,092800,435563617,1785,1782,1785,1772,2954
20250224,092700,430292974,1783,1783,1783,1770,4977
20250224,092600,421456049,1783,1780,1783,1779,2224
20250224,092500,417494902,1779,1770,1779,1770,2789
20250224,092400,412541427,1776,1776,1776,1776,126
20250224,092300,412317651,1775,1776,1777,1775,3097
20250224,092200,406819881,1775,1776,1776,1769,3425
20250224,092100,400742908,1774,1778,1778,1767,1693
20250224,092000,397739838,1778,1769,1778,1762,14298
20250224,091900,372419029,1762,1762,1768,1761,7485
20250224,091800,359216222,1766,1766,1766,1762,1079
20250224,091700,357312820,1766,1763,1766,1762,2390
20250224,091600,353098219,1762,1770,1770,1762,3004
20250224,091500,347801285,1769,1768,1769,1760,4320
20250224,091400,340160216,1768,1761,1768,1760,604
20250224,091300,339093587,1761,1756,1761,1756,4321
20250224,091200,331505906,1756,1759,1760,1756,11995
20250224,091100,310424729,1759,1761,1761,1758,5626
20250224,091000,300524465,1768,1759,1768,1759,149
20250224,090900,300262218,1765,1766,1769,1758,3980
20250224,090800,293233375,1767,1753,1768,1753,3343
20250224,090700,287359653,1751,1750,1756,1748,5321
20250224,090600,278039960,1750,1746,1750,1746,2416
20250224,090500,273818658,1746,1735,1750,1735,13285
20250224,090400,250743001,1750,1759,1759,1733,68205
20250224,090300,131693175,1758,1757,1770,1754,14474
20250224,090200,106241187,1754,1754,1759,1753,8314
20250224,090100,91654518,1754,1758,1758,1751,24793
20250224,090000,48201334,1757,1778,1779,1756,26194