stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190200,13098475689,1721,1721,1721,1721,143109
20250224,190100,13098475689,1721,1721,1721,1721,0
20250224,190000,13098475689,1721,1721,1721,1721,0
20250224,185900,13098475689,1721,1721,1721,1721,0
20250224,185800,13098475689,1721,1721,1721,1721,0
20250224,185700,13098475689,1721,1721,1721,1721,0
20250224,185600,13098475689,1721,1721,1721,1721,0
20250224,185500,13098475689,1721,1721,1721,1721,0
20250224,185400,13098475689,1721,1721,1721,1721,0
20250224,185300,13098475689,1721,1721,1721,1721,0
20250224,185200,13098475689,1721,1721,1721,1721,0
20250224,185100,13098475689,1721,1721,1721,1721,0
20250224,185000,13098475689,1721,1721,1721,1721,0
20250224,184900,13098475689,1721,1721,1721,1721,0
20250224,184800,13098475689,1721,1721,1721,1721,0
20250224,184700,13098475689,1721,1721,1721,1721,0
20250224,184600,13098475689,1721,1721,1721,1721,0
20250224,184500,13098475689,1721,1721,1721,1721,0
20250224,184400,13098475689,1721,1721,1721,1721,0
20250224,184300,13098475689,1721,1721,1721,1721,0
20250224,184200,13098475689,1721,1721,1721,1721,0
20250224,184100,13098475689,1721,1721,1721,1721,0
20250224,184000,13098475689,1721,1721,1721,1721,0
20250224,183900,13098475689,1721,1721,1721,1721,0
20250224,183800,13098475689,1721,1721,1721,1721,0
20250224,183700,13098475689,1721,1721,1721,1721,0
20250224,183600,13098475689,1721,1721,1721,1721,0
20250224,183500,13098475689,1721,1721,1721,1721,0
20250224,183400,13098475689,1721,1721,1721,1721,0
20250224,183300,13098475689,1721,1721,1721,1721,0
20250224,183200,13098475689,1721,1721,1721,1721,143109
20250224,183100,13098475689,1721,1721,1721,1721,0
20250224,183000,13098475689,1721,1721,1721,1721,0
20250224,182900,13098475689,1721,1721,1721,1721,0
20250224,182800,13098475689,1721,1721,1721,1721,0
20250224,182700,13098475689,1721,1721,1721,1721,0
20250224,182600,13098475689,1721,1721,1721,1721,0
20250224,182500,13098475689,1721,1721,1721,1721,0
20250224,182400,13098475689,1721,1721,1721,1721,0
20250224,182300,13098475689,1721,1721,1721,1721,0
20250224,182200,13098475689,1721,1721,1721,1721,0
20250224,182100,13098475689,1721,1721,1721,1721,0
20250224,182000,13098475689,1721,1721,1721,1721,0
20250224,181900,13098475689,1721,1721,1721,1721,0
20250224,181800,13098475689,1721,1721,1721,1721,0
20250224,181700,13098475689,1721,1721,1721,1721,0
20250224,181600,13098475689,1721,1721,1721,1721,0
20250224,181500,13098475689,1721,1721,1721,1721,0
20250224,181400,13098475689,1721,1721,1721,1721,0
20250224,181300,13098475689,1721,1721,1721,1721,0
20250224,181200,13098475689,1721,1721,1721,1721,0
20250224,181100,13098475689,1721,1721,1721,1721,0
20250224,181000,13098475689,1721,1721,1721,1721,0
20250224,180900,13098475689,1721,1721,1721,1721,0
20250224,180800,13098475689,1721,1721,1721,1721,0
20250224,180700,13098475689,1721,1721,1721,1721,0
20250224,180600,13098475689,1721,1721,1721,1721,0
20250224,180500,13098475689,1721,1721,1721,1721,0
20250224,180400,13098475689,1721,1721,1721,1721,0
20250224,180300,13098475689,1721,1721,1721,1721,0
20250224,180200,13098475689,1721,1721,1721,1721,143109
20250224,180100,13098475689,1721,1721,1721,1721,0
20250224,180000,13098475689,1721,1721,1721,1721,0
20250224,175900,13098475689,1721,1721,1721,1721,0
20250224,175800,13098475689,1721,1721,1721,1721,0
20250224,175700,13098475689,1721,1721,1721,1721,0
20250224,175600,13098475689,1721,1721,1721,1721,0
20250224,175500,13098475689,1721,1721,1721,1721,0
20250224,175400,13098475689,1721,1721,1721,1721,0
20250224,175300,13098475689,1721,1721,1721,1721,0
20250224,175200,13098475689,1721,1721,1721,1721,0
20250224,175100,13098475689,1721,1721,1721,1721,0
20250224,175000,13098475689,1721,1721,1721,1721,0
20250224,174900,13098475689,1721,1721,1721,1721,0
20250224,174800,13098475689,1721,1721,1721,1721,0
20250224,174700,13098475689,1721,1721,1721,1721,0
20250224,174600,13098475689,1721,1721,1721,1721,0
20250224,174500,13098475689,1721,1721,1721,1721,0
20250224,174400,13098475689,1721,1721,1721,1721,0
20250224,174300,13098475689,1721,1721,1721,1721,0
20250224,174200,13098475689,1721,1721,1721,1721,0
20250224,174100,13098475689,1721,1721,1721,1721,0
20250224,174000,13098475689,1721,1721,1721,1721,0
20250224,173900,13098475689,1721,1721,1721,1721,0
20250224,173800,13098475689,1721,1721,1721,1721,0
20250224,173700,13098475689,1721,1721,1721,1721,0
20250224,173600,13098475689,1721,1721,1721,1721,0
20250224,173500,13098475689,1721,1721,1721,1721,0
20250224,173400,13098475689,1721,1721,1721,1721,0
20250224,173300,13098475689,1721,1721,1721,1721,0
20250224,173200,13098475689,1721,1721,1721,1721,143109
20250224,173100,13098475689,1721,1721,1721,1721,0
20250224,173000,13098475689,1721,1721,1721,1721,0
20250224,172900,13098475689,1721,1721,1721,1721,0
20250224,172800,13098475689,1721,1721,1721,1721,0
20250224,172700,13098475689,1721,1721,1721,1721,0
20250224,172600,13098475689,1721,1721,1721,1721,0
20250224,172500,13098475689,1721,1721,1721,1721,0
20250224,172400,13098475689,1721,1721,1721,1721,0
20250224,172300,13098475689,1721,1721,1721,1721,0
20250224,172200,13098475689,1721,1721,1721,1721,0
20250224,172100,13098475689,1721,1721,1721,1721,0
20250224,172000,13098475689,1721,1721,1721,1721,0
20250224,171900,13098475689,1721,1721,1721,1721,0
20250224,171800,13098475689,1721,1721,1721,1721,0
20250224,171700,13098475689,1721,1721,1721,1721,0
20250224,171600,13098475689,1721,1721,1721,1721,0
20250224,171500,13098475689,1721,1721,1721,1721,0
20250224,171400,13098475689,1721,1721,1721,1721,0
20250224,171300,13098475689,1721,1721,1721,1721,0
20250224,171200,13098475689,1721,1721,1721,1721,0
20250224,171100,13098475689,1721,1721,1721,1721,0
20250224,171000,13098475689,1721,1721,1721,1721,0
20250224,170900,13098475689,1721,1721,1721,1721,0
20250224,170800,13098475689,1721,1721,1721,1721,0
20250224,170700,13098475689,1721,1721,1721,1721,0
20250224,170600,13098475689,1721,1721,1721,1721,0
20250224,170500,13098475689,1721,1721,1721,1721,0
20250224,170400,13098475689,1721,1721,1721,1721,0
20250224,170300,13098475689,1721,1721,1721,1721,0
20250224,170200,13098475689,1721,1721,1721,1721,143109
20250224,170100,13098475689,1721,1721,1721,1721,0
20250224,170000,13098475689,1721,1721,1721,1721,0
20250224,165900,13098475689,1721,1721,1721,1721,0
20250224,165800,13098475689,1721,1721,1721,1721,0
20250224,165700,13098475689,1721,1721,1721,1721,0
20250224,165600,13098475689,1721,1721,1721,1721,0
20250224,165500,13098475689,1721,1721,1721,1721,0
20250224,165400,13098475689,1721,1721,1721,1721,0
20250224,165300,13098475689,1721,1721,1721,1721,0
20250224,165200,13098475689,1721,1721,1721,1721,0
20250224,165100,13098475689,1721,1721,1721,1721,0
20250224,165000,13098475689,1721,1721,1721,1721,0
20250224,164900,13098475689,1721,1721,1721,1721,0
20250224,164800,13098475689,1721,1721,1721,1721,0
20250224,164700,13098475689,1721,1721,1721,1721,0
20250224,164600,13098475689,1721,1721,1721,1721,0
20250224,164500,13098475689,1721,1721,1721,1721,0
20250224,164400,13098475689,1721,1721,1721,1721,0
20250224,164300,13098475689,1721,1721,1721,1721,0
20250224,164200,13098475689,1721,1721,1721,1721,0
20250224,164100,13098475689,1721,1721,1721,1721,0
20250224,164000,13098475689,1721,1721,1721,1721,0
20250224,163900,13098475689,1721,1721,1721,1721,0
20250224,163800,13098475689,1721,1721,1721,1721,0
20250224,163700,13098475689,1721,1721,1721,1721,0
20250224,163600,13098475689,1721,1721,1721,1721,0
20250224,163500,13098475689,1721,1721,1721,1721,0
20250224,163400,13098475689,1721,1721,1721,1721,0
20250224,163300,13098475689,1721,1721,1721,1721,0
20250224,163200,13098475689,1721,1721,1721,1721,143109
20250224,163100,13098475689,1721,1721,1721,1721,0
20250224,163000,13098475689,1721,1721,1721,1721,0
20250224,162900,13098475689,1721,1721,1721,1721,0
20250224,162800,13098475689,1721,1721,1721,1721,0
20250224,162700,13098475689,1721,1721,1721,1721,0
20250224,162600,13098475689,1721,1721,1721,1721,0
20250224,162500,13098475689,1721,1721,1721,1721,0
20250224,162400,13098475689,1721,1721,1721,1721,0
20250224,162300,13098475689,1721,1721,1721,1721,0
20250224,162200,13098475689,1721,1721,1721,1721,0
20250224,162100,13098475689,1721,1721,1721,1721,0
20250224,162000,13098475689,1721,1721,1721,1721,0
20250224,161900,13098475689,1721,1721,1721,1721,0
20250224,161800,13098475689,1721,1721,1721,1721,0
20250224,161700,13098475689,1721,1721,1721,1721,0
20250224,161600,13098475689,1721,1721,1721,1721,0
20250224,161500,13098475689,1721,1721,1721,1721,0
20250224,161400,13098475689,1721,1721,1721,1721,0
20250224,161300,13098475689,1721,1721,1721,1721,0
20250224,161200,13098475689,1721,1721,1721,1721,0
20250224,161100,13098475689,1721,1721,1721,1721,0
20250224,161000,13098475689,1721,1721,1721,1721,0
20250224,160900,13098475689,1721,1721,1721,1721,0
20250224,160800,13098475689,1721,1721,1721,1721,0
20250224,160700,13098475689,1721,1721,1721,1721,0
20250224,160600,13098475689,1721,1721,1721,1721,0
20250224,160500,13098475689,1721,1721,1721,1721,0
20250224,160400,13098475689,1721,1721,1721,1721,0
20250224,160300,13098475689,1721,1721,1721,1721,0
20250224,160200,13098475689,1721,1721,1721,1721,143109
20250224,160100,13098475689,1721,1721,1721,1721,0
20250224,160000,13098475689,1721,1721,1721,1721,0
20250224,155900,13098475689,1721,1721,1721,1721,0
20250224,155800,13098475689,1721,1721,1721,1721,0
20250224,155700,13098475689,1721,1721,1721,1721,0
20250224,155600,13098475689,1721,1721,1721,1721,0
20250224,155500,13098475689,1721,1721,1721,1721,0
20250224,155400,13098475689,1721,1721,1721,1721,0
20250224,155300,13098475689,1721,1721,1721,1721,0
20250224,155200,13098475689,1721,1721,1721,1721,0
20250224,155100,13098475689,1721,1721,1721,1721,0
20250224,155000,13098475689,1721,1721,1721,1721,0
20250224,154900,13098475689,1721,1721,1721,1721,0
20250224,154800,13098475689,1721,1721,1721,1721,0
20250224,154700,13098475689,1721,1721,1721,1721,0
20250224,154600,13098475689,1721,1721,1721,1721,0
20250224,154500,13098475689,1721,1721,1721,1721,0
20250224,154400,13098475689,1721,1721,1721,1721,0
20250224,154300,13098475689,1721,1721,1721,1721,0
20250224,154200,13098475689,1721,1721,1721,1721,0
20250224,154100,13098475689,1721,1721,1721,1721,0
20250224,154000,13098475689,1721,1721,1721,1721,0
20250224,153900,13098475689,1721,1721,1721,1721,0
20250224,153800,13098475689,1721,1721,1721,1721,0
20250224,153700,13098475689,1721,1721,1721,1721,0
20250224,153600,13098475689,1721,1721,1721,1721,0
20250224,153500,13098475689,1721,1721,1721,1721,0
20250224,153400,13098475689,1721,1721,1721,1721,0
20250224,153300,13098475689,1721,1721,1721,1721,0
20250224,153200,13098475689,1721,1721,1721,1721,143109
20250224,153100,13098475689,1721,1721,1721,1721,0
20250224,153000,13098475689,1721,1721,1721,1721,143109
20250224,152900,12852185100,1688,1688,1688,1688,0
20250224,152800,12852185100,1688,1688,1688,1688,0
20250224,152700,12852185100,1688,1688,1688,1688,0
20250224,152600,12852185100,1688,1688,1688,1688,0
20250224,152500,12852185100,1688,1688,1688,1688,0
20250224,152400,12852185100,1688,1688,1688,1688,0
20250224,152300,12852185100,1688,1688,1688,1688,0
20250224,152200,12852185100,1688,1688,1688,1688,0
20250224,152100,12852185100,1688,1688,1688,1688,0
20250224,152000,12852185100,1688,1688,1688,1688,0
20250224,151900,12852185100,1688,1677,1688,1658,96533
20250224,151800,12690091019,1681,1679,1682,1675,21289
20250224,151700,12654375914,1679,1676,1682,1675,12397
20250224,151600,12633585796,1676,1678,1679,1676,8521
20250224,151500,12619299121,1679,1677,1679,1676,9939
20250224,151400,12602633208,1677,1681,1683,1677,9137
20250224,151300,12587302961,1678,1679,1681,1677,26713
20250224,151200,12542479965,1678,1686,1686,1678,18378
20250224,151100,12511551204,1686,1682,1688,1682,4991
20250224,151000,12503142246,1682,1697,1697,1681,34917
20250224,150900,12444158584,1697,1701,1702,1696,14486
20250224,150800,12419535286,1701,1696,1709,1696,46560
20250224,150700,12340322963,1696,1689,1698,1688,28198
20250224,150600,12292587180,1689,1680,1689,1675,6356
20250224,150500,12281912092,1680,1685,1686,1675,6385
20250224,150400,12271198407,1686,1696,1696,1682,11507
20250224,150300,12251803147,1686,1692,1699,1686,14071
20250224,150200,12227986174,1690,1665,1691,1664,34066
20250224,150100,12170947007,1664,1670,1670,1661,501
20250224,150000,12170112562,1671,1659,1672,1657,9361
20250224,145900,12154554064,1657,1657,1661,1657,6896
20250224,145800,12143124953,1657,1657,1667,1657,9752
20250224,145700,12126940234,1657,1667,1667,1657,37796
20250224,145600,12064220810,1667,1670,1670,1665,12344
20250224,145500,12043618805,1670,1675,1680,1670,21340
20250224,145400,12007882606,1671,1677,1679,1671,24122
20250224,145300,11967472449,1673,1676,1677,1671,11343
20250224,145200,11948484784,1671,1684,1684,1671,11068
20250224,145100,11929945084,1684,1666,1691,1666,28723
20250224,145000,11881900541,1666,1665,1670,1665,1422
20250224,144900,11879531941,1665,1663,1670,1663,7985
20250224,144800,11866222842,1670,1665,1680,1661,32407
20250224,144700,11812216385,1671,1671,1683,1665,21761
20250224,144600,11775850928,1670,1673,1675,1659,64760
20250224,144500,11668014075,1673,1686,1686,1673,25463
20250224,144400,11625201428,1686,1689,1689,1686,5248
20250224,144300,11616345156,1688,1692,1692,1688,12131
20250224,144200,11595842316,1692,1699,1700,1687,10987
20250224,144100,11577223286,1694,1705,1707,1694,14022
20250224,144000,11553330099,1705,1686,1707,1686,32122
20250224,143900,11498717166,1686,1688,1692,1685,5056
20250224,143800,11490180093,1688,1690,1690,1686,4474
20250224,143700,11482625332,1690,1693,1693,1686,7838
20250224,143600,11469371141,1692,1709,1710,1685,19120
20250224,143500,11436892839,1685,1697,1710,1676,44598
20250224,143400,11361453085,1697,1685,1697,1676,17523
20250224,143300,11331827932,1686,1672,1705,1672,50302
20250224,143200,11247098669,1672,1673,1679,1660,46577
20250224,143100,11169266388,1672,1696,1696,1672,38064
20250224,143000,11105098486,1696,1702,1702,1695,14073
20250224,142900,11081214299,1703,1702,1710,1696,12601
20250224,142800,11059786716,1702,1708,1714,1700,31557
20250224,142700,11005951583,1710,1701,1710,1693,42181
20250224,142600,10934089576,1692,1694,1708,1686,30059
20250224,142500,10883053942,1694,1697,1702,1691,30595
20250224,142400,10831082363,1700,1676,1700,1672,40729
20250224,142300,10762352277,1676,1670,1680,1657,28413
20250224,142200,10715110184,1670,1655,1670,1653,51283
20250224,142100,10630017441,1659,1677,1682,1650,68646
20250224,142000,10515917948,1677,1673,1693,1673,35689
20250224,141900,10455905019,1673,1680,1684,1665,31085
20250224,141800,10403857075,1684,1698,1698,1680,31450
20250224,141700,10350838494,1699,1697,1704,1696,7057
20250224,141600,10338824219,1696,1697,1710,1685,21335
20250224,141500,10302630083,1702,1710,1710,1695,23534
20250224,141400,10262576497,1712,1713,1717,1704,51185
20250224,141300,10174860421,1704,1711,1717,1704,77545
20250224,141200,10042026078,1710,1703,1710,1695,38166
20250224,141100,9976935061,1701,1690,1703,1685,40031
20250224,141000,9909198195,1687,1695,1695,1687,7209
20250224,140900,9897006774,1688,1688,1695,1684,31273
20250224,140800,9844227736,1686,1690,1691,1685,11295
20250224,140700,9825185994,1691,1696,1696,1685,19438
20250224,140600,9792392516,1696,1681,1697,1666,43655
20250224,140500,9719235755,1681,1697,1698,1681,46818
20250224,140400,9640059223,1697,1704,1704,1690,49741
20250224,140300,9555672768,1708,1704,1713,1696,101299
20250224,140200,9382672553,1706,1691,1706,1688,138720
20250224,140100,9147045089,1690,1684,1690,1676,45000
20250224,140000,9071339776,1683,1694,1697,1676,80487
20250224,135900,8935582629,1695,1676,1695,1670,84168
20250224,135800,8793654393,1676,1668,1683,1665,51693
20250224,135700,8707073898,1668,1679,1680,1662,43666
20250224,135600,8634231624,1680,1685,1687,1670,52152
20250224,135500,8546642019,1687,1654,1688,1653,122902
20250224,135400,8341543508,1647,1643,1654,1643,15272
20250224,135300,8316354835,1643,1645,1648,1633,10927
20250224,135200,8298423599,1645,1634,1654,1630,96924
20250224,135100,8139041293,1631,1637,1637,1630,8357
20250224,135000,8125384429,1637,1637,1639,1630,21095
20250224,134900,8090862630,1637,1616,1637,1614,15374
20250224,134800,8065942685,1615,1619,1627,1615,53800
20250224,134700,7978844120,1620,1626,1626,1619,11800
20250224,134600,7959698740,1619,1627,1631,1615,33684
20250224,134500,7905040024,1632,1638,1640,1626,12771
20250224,134400,7884204905,1638,1627,1641,1626,13829
20250224,134300,7861598355,1628,1643,1643,1626,18743
20250224,134200,7831068377,1647,1631,1650,1624,24633
20250224,134100,7790783309,1631,1655,1655,1631,24899
20250224,134000,7749749733,1655,1647,1664,1647,63017
20250224,133900,7645184933,1647,1620,1647,1618,46679
20250224,133800,7568935452,1620,1629,1630,1620,16425
20250224,133700,7542272375,1627,1629,1638,1625,14588
20250224,133600,7518500387,1629,1630,1645,1623,26629
20250224,133500,7474992624,1630,1642,1648,1630,41470
20250224,133400,7407105596,1641,1668,1669,1637,95462
20250224,133300,7248610567,1668,1628,1670,1628,125140
20250224,133200,7041428613,1628,1607,1648,1607,50780
20250224,133100,6958727102,1606,1627,1627,1606,68839
20250224,133000,6847673207,1630,1650,1654,1613,121664
20250224,132900,6649387228,1651,1615,1668,1610,198541
20250224,132800,6323561805,1615,1591,1617,1590,105603
20250224,132700,6154550593,1593,1588,1593,1581,33010
20250224,132600,6102068438,1583,1582,1593,1565,25857
20250224,132500,6061100517,1582,1570,1583,1570,13658
20250224,132400,6039573297,1570,1572,1573,1548,17239
20250224,132300,6012570495,1572,1572,1573,1569,2780
20250224,132200,6008201484,1572,1556,1573,1556,17902
20250224,132100,5980161903,1557,1556,1558,1550,8869
20250224,132000,5966345670,1548,1547,1548,1547,3028
20250224,131900,5961659372,1547,1558,1558,1546,4046
20250224,131800,5955397697,1559,1559,1559,1559,106
20250224,131700,5955232443,1559,1558,1559,1550,1772
20250224,131600,5952477081,1558,1560,1563,1558,1386
20250224,131500,5950314426,1560,1560,1560,1551,773
20250224,131400,5949108924,1560,1560,1561,1560,12213
20250224,131300,5930056449,1560,1563,1564,1559,4214
20250224,131200,5923476754,1564,1546,1564,1541,20148
20250224,131100,5892262766,1547,1543,1547,1543,19
20250224,131000,5892233381,1543,1536,1547,1536,6017
20250224,130900,5882952751,1535,1535,1535,1535,0
20250224,130800,5882952751,1535,1535,1535,1533,647
20250224,130700,5881960294,1533,1534,1539,1533,1110
20250224,130600,5880258158,1530,1534,1534,1530,4933
20250224,130500,5872698520,1534,1540,1541,1534,1675
20250224,130400,5870119945,1533,1540,1541,1533,3352
20250224,130300,5864964365,1540,1540,1540,1540,2862
20250224,130200,5860556885,1540,1534,1540,1534,427
20250224,130100,5859900022,1537,1538,1538,1533,4605
20250224,130000,5852817574,1538,1541,1541,1532,3326
20250224,125900,5847705919,1541,1534,1541,1532,1533
20250224,125800,5845356579,1539,1538,1539,1538,1000
20250224,125700,5843817593,1530,1536,1538,1530,2398
20250224,125600,5840139837,1530,1536,1536,1530,4819
20250224,125500,5832747500,1536,1537,1540,1536,1406
20250224,125400,5830583847,1536,1537,1537,1536,580
20250224,125300,5829692966,1537,1537,1539,1537,3194
20250224,125200,5824778400,1536,1539,1539,1536,709
20250224,125100,5823687487,1539,1536,1539,1536,790
20250224,125000,5822471805,1536,1536,1536,1534,11
20250224,124900,5822454925,1536,1536,1536,1536,2
20250224,124800,5822451853,1536,1539,1539,1530,3580
20250224,124700,5816953201,1540,1538,1540,1536,1380
20250224,124600,5814831909,1536,1536,1536,1536,432
20250224,124500,5814168357,1536,1539,1541,1525,16430
20250224,124400,5789058694,1539,1538,1539,1538,310
20250224,124300,5788581810,1535,1534,1535,1534,5804
20250224,124200,5779678372,1534,1534,1534,1534,308
20250224,124100,5779205900,1534,1534,1534,1534,2238
20250224,124000,5775772808,1534,1534,1534,1534,672
20250224,123900,5774741960,1534,1536,1538,1534,502
20250224,123800,5773971194,1535,1535,1538,1535,224
20250224,123700,5773627072,1537,1534,1537,1531,10129
20250224,123600,5758097696,1535,1538,1538,1535,5226
20250224,123500,5750070946,1538,1543,1543,1538,730
20250224,123400,5748946996,1543,1543,1543,1543,320
20250224,123300,5748453236,1538,1541,1541,1538,1502
20250224,123200,5746138657,1537,1537,1541,1537,660
20250224,123100,5745123673,1537,1534,1538,1534,1269
20250224,123000,5743175733,1534,1536,1539,1533,11487
20250224,122900,5725545758,1537,1539,1541,1537,4439
20250224,122800,5718719122,1541,1539,1541,1538,2173
20250224,122700,5715373603,1538,1540,1541,1538,1816
20250224,122600,5712578088,1540,1541,1541,1536,12198
20250224,122500,5693833109,1547,1543,1547,1542,4909
20250224,122400,5686260350,1546,1543,1546,1541,5289
20250224,122300,5678101959,1543,1541,1543,1535,2334
20250224,122200,5674503654,1541,1533,1541,1533,4794
20250224,122100,5667145847,1533,1541,1541,1529,10819
20250224,122000,5650577784,1541,1532,1548,1532,6211
20250224,121900,5641022095,1537,1540,1540,1531,3540
20250224,121800,5635590224,1542,1552,1552,1538,11498
20250224,121700,5617820576,1549,1551,1551,1549,4175
20250224,121600,5611346045,1551,1552,1552,1551,4348
20250224,121500,5604601935,1551,1564,1564,1550,8038
20250224,121400,5592092434,1564,1558,1564,1557,562
20250224,121300,5591215046,1557,1565,1565,1550,13597
20250224,121200,5570089964,1566,1559,1566,1559,5149
20250224,121100,5562056485,1560,1568,1568,1550,9145
20250224,121000,5547790240,1568,1568,1571,1565,2387
20250224,120900,5544051373,1573,1576,1576,1567,14530
20250224,120800,5521203699,1579,1578,1579,1573,1313
20250224,120700,5519136489,1579,1582,1583,1579,2636
20250224,120600,5514964029,1582,1590,1590,1571,24588
20250224,120500,5476177239,1593,1592,1593,1590,8745
20250224,120400,5462261246,1592,1578,1592,1578,39483
20250224,120300,5399627858,1578,1582,1582,1578,3194
20250224,120200,5394584476,1580,1584,1587,1580,16236
20250224,120100,5368901569,1584,1580,1589,1580,14950
20250224,120000,5345195591,1580,1581,1584,1572,5832
20250224,115900,5335975048,1580,1568,1582,1568,8801
20250224,115800,5322102480,1565,1573,1578,1564,5840
20250224,115700,5312915553,1573,1569,1575,1564,22615
20250224,115600,5277365805,1569,1562,1569,1561,6453
20250224,115500,5267264422,1562,1561,1566,1560,8465
20250224,115400,5254027400,1561,1566,1566,1561,2350
20250224,115300,5250354372,1566,1568,1568,1566,4164
20250224,115200,5243825728,1568,1564,1569,1564,12749
20250224,115100,5223857995,1564,1553,1567,1552,22581
20250224,115000,5188641869,1553,1549,1553,1549,5212
20250224,114900,5180554855,1546,1546,1546,1546,779
20250224,114800,5179350521,1546,1551,1551,1545,2290
20250224,114700,5175807513,1551,1552,1552,1544,2980
20250224,114600,5171184317,1543,1553,1553,1542,3975
20250224,114500,5165028878,1553,1557,1557,1541,1224
20250224,114400,5163126810,1557,1530,1558,1530,23308
20250224,114300,5127157507,1530,1529,1530,1525,1441
20250224,114200,5124958266,1529,1529,1529,1529,946
20250224,114100,5123511832,1522,1523,1532,1522,346
20250224,114000,5122983448,1525,1525,1525,1525,141
20250224,113900,5122768423,1525,1529,1529,1525,136
20250224,113800,5122561015,1529,1529,1532,1529,1025
20250224,113700,5120990973,1529,1525,1529,1521,1032
20250224,113600,5119414931,1520,1532,1532,1518,9197
20250224,113500,5105407958,1532,1528,1532,1528,512
20250224,113400,5104624376,1531,1528,1532,1527,1446
20250224,113300,5102416242,1533,1533,1533,1528,218
20250224,113200,5102082053,1533,1527,1533,1527,435
20250224,113100,5101415391,1533,1534,1534,1533,101
20250224,113000,5101260458,1534,1535,1535,1529,762
20250224,112900,5100093821,1534,1533,1538,1530,382
20250224,112800,5099508049,1540,1540,1540,1540,279
20250224,112700,5099078389,1540,1521,1540,1518,4316
20250224,112600,5092498000,1518,1541,1541,1518,7283
20250224,112500,5081386828,1541,1538,1541,1538,347
20250224,112400,5080852122,1537,1536,1537,1536,169
20250224,112300,5080592398,1542,1543,1543,1541,1988
20250224,112200,5077527629,1542,1533,1542,1533,7567
20250224,112100,5065877896,1532,1536,1536,1532,3375
20250224,112000,5060707129,1532,1541,1541,1532,550
20250224,111900,5059862098,1542,1542,1542,1542,500
20250224,111800,5059091098,1542,1539,1543,1526,7936
20250224,111700,5046905841,1539,1530,1539,1530,9000
20250224,111600,5033103201,1530,1530,1530,1530,8
20250224,111500,5033090961,1530,1529,1530,1523,1873
20250224,111400,5030225607,1530,1520,1530,1520,2668
20250224,111300,5026155022,1520,1521,1521,1520,1529
20250224,111200,5023830935,1519,1518,1519,1518,1002
20250224,111100,5022308899,1517,1520,1520,1517,617
20250224,111000,5021371616,1521,1522,1523,1521,2855
20250224,110900,5017026545,1523,1526,1531,1523,1349
20250224,110800,5014968994,1525,1533,1533,1525,2524
20250224,110700,5011107780,1533,1528,1533,1528,17737
20250224,110600,4983973322,1528,1526,1528,1519,1266
20250224,110500,4982046175,1526,1519,1526,1519,758
20250224,110400,4980890701,1514,1521,1525,1513,5712
20250224,110300,4972208699,1525,1525,1525,1525,2
20250224,110200,4972205649,1526,1526,1528,1526,710
20250224,110100,4971121865,1526,1522,1528,1513,1126
20250224,110000,4969406080,1522,1512,1522,1511,9504
20250224,105900,4955032024,1512,1517,1517,1512,463
20250224,105800,4954331030,1510,1510,1517,1510,3042
20250224,105700,4949729196,1510,1512,1512,1510,1750
20250224,105600,4947086080,1511,1517,1517,1510,12929
20250224,105500,4927538695,1517,1517,1517,1516,92
20250224,105400,4927399164,1517,1516,1517,1516,2190
20250224,105300,4924078794,1516,1511,1516,1511,1132
20250224,105200,4922367682,1511,1511,1511,1511,573
20250224,105100,4921501879,1516,1511,1516,1511,1513
20250224,105000,4919211336,1511,1511,1511,1510,2839
20250224,104900,4914924006,1511,1512,1517,1511,16453
20250224,104800,4890048406,1512,1521,1521,1512,11905
20250224,104700,4872020416,1519,1518,1519,1518,25
20250224,104600,4871982461,1517,1517,1517,1517,462
20250224,104500,4871281607,1520,1516,1522,1515,2803
20250224,104400,4867022344,1515,1515,1523,1515,793
20250224,104300,4865820851,1514,1520,1524,1513,1882
20250224,104200,4862964589,1516,1521,1521,1516,5653
20250224,104100,4854374076,1520,1525,1525,1519,4589
20250224,104000,4847399171,1519,1520,1525,1519,3544
20250224,103900,4842004788,1519,1520,1520,1518,5713
20250224,103800,4833321742,1520,1530,1530,1516,10379
20250224,103700,4817493622,1532,1532,1533,1530,15634
20250224,103600,4793550704,1532,1535,1537,1532,2576
20250224,103500,4789600073,1535,1534,1535,1532,7155
20250224,103400,4778631837,1534,1536,1539,1534,4581
20250224,103300,4771585051,1537,1539,1539,1537,9814
20250224,103200,4756483887,1539,1545,1545,1539,1383
20250224,103100,4754348366,1544,1537,1544,1537,1571
20250224,103000,4751928633,1537,1544,1544,1537,8073
20250224,102900,4739482770,1545,1549,1549,1545,3413
20250224,102800,4734202822,1549,1543,1552,1543,1497
20250224,102700,4731886148,1543,1541,1552,1541,1325
20250224,102600,4729834598,1540,1557,1561,1540,18226
20250224,102500,4701615797,1561,1562,1563,1557,10830
20250224,102400,4684713261,1561,1550,1562,1549,28953
20250224,102300,4639689740,1549,1545,1549,1545,2797
20250224,102200,4635362302,1545,1542,1549,1534,17044
20250224,102100,4609026264,1545,1537,1546,1536,2942
20250224,102000,4604489686,1536,1544,1547,1536,7540
20250224,101900,4592878228,1544,1544,1548,1541,13967
20250224,101800,4571314193,1549,1542,1549,1539,6391
20250224,101700,4561448520,1542,1548,1554,1542,25676
20250224,101600,4521676668,1548,1527,1548,1526,31185
20250224,101500,4473836724,1527,1513,1530,1509,26929
20250224,101400,4432919226,1513,1515,1515,1509,7446
20250224,101300,4421682742,1514,1508,1515,1508,700
20250224,101200,4420626442,1506,1514,1514,1505,13662
20250224,101100,4400038464,1514,1515,1516,1508,2548
20250224,101000,4396178407,1515,1506,1517,1501,6053
20250224,100900,4387032182,1506,1500,1509,1500,2558
20250224,100800,4383185552,1500,1504,1505,1499,16294
20250224,100700,4358736106,1503,1508,1508,1503,23515
20250224,100600,4323329230,1508,1515,1517,1508,19189
20250224,100500,4294311254,1515,1516,1517,1513,16982
20250224,100400,4268584577,1519,1520,1523,1515,22698
20250224,100300,4234115816,1519,1508,1520,1507,9477
20250224,100200,4219785955,1507,1525,1525,1507,13880
20250224,100100,4198744605,1518,1526,1530,1513,21327
20250224,100000,4166244893,1522,1514,1530,1508,21695
20250224,095900,4133269357,1514,1507,1514,1504,10791
20250224,095800,4116973014,1506,1511,1511,1501,15357
20250224,095700,4093833934,1508,1516,1516,1503,18288
20250224,095600,4066252385,1506,1504,1530,1501,26899
20250224,095500,4025585901,1504,1513,1513,1493,9402
20250224,095400,4011494920,1519,1504,1521,1503,14016
20250224,095300,3990304667,1503,1498,1506,1491,17361
20250224,095200,3964317381,1500,1505,1505,1498,27195
20250224,095100,3923506982,1507,1516,1516,1503,22981
20250224,095000,3888874120,1516,1522,1522,1512,2330
20250224,094900,3885338175,1523,1509,1524,1507,12462
20250224,094800,3866440340,1514,1507,1515,1505,12106
20250224,094700,3848159948,1507,1519,1519,1504,15017
20250224,094600,3825523868,1511,1510,1513,1506,32746
20250224,094500,3776090368,1511,1521,1525,1510,58106
20250224,094400,3688038707,1520,1538,1538,1520,52274
20250224,094300,3608148259,1538,1543,1547,1538,16306
20250224,094200,3583024861,1544,1539,1545,1539,8327
20250224,094100,3570190510,1538,1544,1548,1537,25846
20250224,094000,3530400432,1538,1562,1570,1537,19836
20250224,093900,3499575064,1560,1547,1561,1541,12804
20250224,093800,3479686812,1547,1537,1552,1531,24224
20250224,093700,3442428116,1537,1537,1543,1530,34692
20250224,093600,3389223661,1536,1551,1559,1536,33292
20250224,093500,3337805963,1560,1559,1570,1540,35352
20250224,093400,3283010814,1547,1587,1593,1547,56796
20250224,093300,3193395694,1588,1545,1594,1545,110638
20250224,093200,3019920023,1545,1544,1547,1529,56106
20250224,093100,2933539092,1538,1550,1552,1520,66670
20250224,093000,2831076949,1553,1560,1565,1539,80696
20250224,092900,2705974460,1564,1578,1589,1541,189069
20250224,092800,2410356024,1578,1620,1630,1574,210674
20250224,092700,2070484504,1618,1618,1618,1618,0
20250224,092600,2070484504,1618,1584,1618,1584,130559
20250224,092500,1861320519,1592,1584,1594,1566,78636
20250224,092400,1737192119,1584,1595,1597,1550,118284
20250224,092300,1550762807,1593,1582,1600,1569,162088
20250224,092200,1293543583,1579,1546,1593,1531,115601
20250224,092100,1112664820,1536,1528,1569,1517,85771
20250224,092000,979841001,1528,1521,1535,1517,41527
20250224,091900,916554235,1521,1507,1551,1507,84846
20250224,091800,786577652,1510,1484,1522,1483,48965
20250224,091700,712756922,1498,1471,1536,1471,194921
20250224,091600,421106369,1471,1471,1471,1471,0
20250224,091500,421106369,1471,1471,1471,1471,0
20250224,091400,421106369,1471,1453,1479,1453,47089
20250224,091300,351913736,1450,1463,1469,1431,30260
20250224,091200,307994073,1463,1442,1469,1439,48014
20250224,091100,238055415,1442,1407,1443,1407,23665
20250224,091000,204178969,1420,1425,1433,1394,37281
20250224,090900,151081300,1420,1387,1423,1387,28229
20250224,090800,111448674,1389,1392,1392,1385,8180
20250224,090700,100087301,1392,1382,1392,1382,5252
20250224,090600,92808871,1382,1377,1382,1373,17698
20250224,090500,68437753,1375,1373,1389,1373,21100
20250224,090400,39397553,1374,1359,1374,1359,9066
20250224,090300,26975173,1362,1341,1367,1341,2448
20250224,090200,23659557,1341,1326,1341,1325,1610
20250224,090100,21508181,1325,1337,1347,1324,12561
20250224,090000,4843249,1349,1345,1349,1340,3607