stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190500,1279339859,1844,1844,1844,1844,2907
20250206,190400,1279339859,1844,1844,1844,1844,0
20250206,190300,1279339859,1844,1844,1844,1844,0
20250206,190200,1279339859,1844,1844,1844,1844,0
20250206,190100,1279339859,1844,1844,1844,1844,0
20250206,190000,1279339859,1844,1844,1844,1844,0
20250206,185900,1279339859,1844,1844,1844,1844,0
20250206,185800,1279339859,1844,1844,1844,1844,0
20250206,185700,1279339859,1844,1844,1844,1844,0
20250206,185600,1279339859,1844,1844,1844,1844,0
20250206,185500,1279339859,1844,1844,1844,1844,0
20250206,185400,1279339859,1844,1844,1844,1844,0
20250206,185300,1279339859,1844,1844,1844,1844,0
20250206,185200,1279339859,1844,1844,1844,1844,0
20250206,185100,1279339859,1844,1844,1844,1844,0
20250206,185000,1279339859,1844,1844,1844,1844,0
20250206,184900,1279339859,1844,1844,1844,1844,0
20250206,184800,1279339859,1844,1844,1844,1844,0
20250206,184700,1279339859,1844,1844,1844,1844,0
20250206,184600,1279339859,1844,1844,1844,1844,0
20250206,184500,1279339859,1844,1844,1844,1844,0
20250206,184400,1279339859,1844,1844,1844,1844,0
20250206,184300,1279339859,1844,1844,1844,1844,0
20250206,184200,1279339859,1844,1844,1844,1844,0
20250206,184100,1279339859,1844,1844,1844,1844,0
20250206,184000,1279339859,1844,1844,1844,1844,0
20250206,183900,1279339859,1844,1844,1844,1844,0
20250206,183800,1279339859,1844,1844,1844,1844,0
20250206,183700,1279339859,1844,1844,1844,1844,0
20250206,183600,1279339859,1844,1844,1844,1844,0
20250206,183500,1279339859,1844,1844,1844,1844,2907
20250206,183400,1279339859,1844,1844,1844,1844,0
20250206,183300,1279339859,1844,1844,1844,1844,0
20250206,183200,1279339859,1844,1844,1844,1844,0
20250206,183100,1279339859,1844,1844,1844,1844,0
20250206,183000,1279339859,1844,1844,1844,1844,0
20250206,182900,1279339859,1844,1844,1844,1844,0
20250206,182800,1279339859,1844,1844,1844,1844,0
20250206,182700,1279339859,1844,1844,1844,1844,0
20250206,182600,1279339859,1844,1844,1844,1844,0
20250206,182500,1279339859,1844,1844,1844,1844,0
20250206,182400,1279339859,1844,1844,1844,1844,0
20250206,182300,1279339859,1844,1844,1844,1844,0
20250206,182200,1279339859,1844,1844,1844,1844,0
20250206,182100,1279339859,1844,1844,1844,1844,0
20250206,182000,1279339859,1844,1844,1844,1844,0
20250206,181900,1279339859,1844,1844,1844,1844,0
20250206,181800,1279339859,1844,1844,1844,1844,0
20250206,181700,1279339859,1844,1844,1844,1844,0
20250206,181600,1279339859,1844,1844,1844,1844,0
20250206,181500,1279339859,1844,1844,1844,1844,0
20250206,181400,1279339859,1844,1844,1844,1844,0
20250206,181300,1279339859,1844,1844,1844,1844,0
20250206,181200,1279339859,1844,1844,1844,1844,0
20250206,181100,1279339859,1844,1844,1844,1844,0
20250206,181000,1279339859,1844,1844,1844,1844,0
20250206,180900,1279339859,1844,1844,1844,1844,0
20250206,180800,1279339859,1844,1844,1844,1844,0
20250206,180700,1279339859,1844,1844,1844,1844,0
20250206,180600,1279339859,1844,1844,1844,1844,0
20250206,180500,1279339859,1844,1844,1844,1844,2907
20250206,180400,1279339859,1844,1844,1844,1844,0
20250206,180300,1279339859,1844,1844,1844,1844,0
20250206,180200,1279339859,1844,1844,1844,1844,0
20250206,180100,1279339859,1844,1844,1844,1844,0
20250206,180000,1279339859,1844,1844,1844,1844,0
20250206,175900,1279339859,1844,1844,1844,1844,0
20250206,175800,1279339859,1844,1844,1844,1844,0
20250206,175700,1279339859,1844,1844,1844,1844,0
20250206,175600,1279339859,1844,1844,1844,1844,0
20250206,175500,1279339859,1844,1844,1844,1844,0
20250206,175400,1279339859,1844,1844,1844,1844,0
20250206,175300,1279339859,1844,1844,1844,1844,0
20250206,175200,1279339859,1844,1844,1844,1844,0
20250206,175100,1279339859,1844,1844,1844,1844,0
20250206,175000,1279339859,1844,1844,1844,1844,0
20250206,174900,1279339859,1844,1844,1844,1844,0
20250206,174800,1279339859,1844,1844,1844,1844,0
20250206,174700,1279339859,1844,1844,1844,1844,0
20250206,174600,1279339859,1844,1844,1844,1844,0
20250206,174500,1279339859,1844,1844,1844,1844,0
20250206,174400,1279339859,1844,1844,1844,1844,0
20250206,174300,1279339859,1844,1844,1844,1844,0
20250206,174200,1279339859,1844,1844,1844,1844,0
20250206,174100,1279339859,1844,1844,1844,1844,0
20250206,174000,1279339859,1844,1844,1844,1844,0
20250206,173900,1279339859,1844,1844,1844,1844,0
20250206,173800,1279339859,1844,1844,1844,1844,0
20250206,173700,1279339859,1844,1844,1844,1844,0
20250206,173600,1279339859,1844,1844,1844,1844,0
20250206,173500,1279339859,1844,1844,1844,1844,2907
20250206,173400,1279339859,1844,1844,1844,1844,0
20250206,173300,1279339859,1844,1844,1844,1844,0
20250206,173200,1279339859,1844,1844,1844,1844,0
20250206,173100,1279339859,1844,1844,1844,1844,0
20250206,173000,1279339859,1844,1844,1844,1844,0
20250206,172900,1279339859,1844,1844,1844,1844,0
20250206,172800,1279339859,1844,1844,1844,1844,0
20250206,172700,1279339859,1844,1844,1844,1844,0
20250206,172600,1279339859,1844,1844,1844,1844,0
20250206,172500,1279339859,1844,1844,1844,1844,0
20250206,172400,1279339859,1844,1844,1844,1844,0
20250206,172300,1279339859,1844,1844,1844,1844,0
20250206,172200,1279339859,1844,1844,1844,1844,0
20250206,172100,1279339859,1844,1844,1844,1844,0
20250206,172000,1279339859,1844,1844,1844,1844,0
20250206,171900,1279339859,1844,1844,1844,1844,0
20250206,171800,1279339859,1844,1844,1844,1844,0
20250206,171700,1279339859,1844,1844,1844,1844,0
20250206,171600,1279339859,1844,1844,1844,1844,0
20250206,171500,1279339859,1844,1844,1844,1844,0
20250206,171400,1279339859,1844,1844,1844,1844,0
20250206,171300,1279339859,1844,1844,1844,1844,0
20250206,171200,1279339859,1844,1844,1844,1844,0
20250206,171100,1279339859,1844,1844,1844,1844,0
20250206,171000,1279339859,1844,1844,1844,1844,0
20250206,170900,1279339859,1844,1844,1844,1844,0
20250206,170800,1279339859,1844,1844,1844,1844,0
20250206,170700,1279339859,1844,1844,1844,1844,0
20250206,170600,1279339859,1844,1844,1844,1844,0
20250206,170500,1279339859,1844,1844,1844,1844,2907
20250206,170400,1279339859,1844,1844,1844,1844,0
20250206,170300,1279339859,1844,1844,1844,1844,0
20250206,170200,1279339859,1844,1844,1844,1844,0
20250206,170100,1279339859,1844,1844,1844,1844,0
20250206,170000,1279339859,1844,1844,1844,1844,0
20250206,165900,1279339859,1844,1844,1844,1844,0
20250206,165800,1279339859,1844,1844,1844,1844,0
20250206,165700,1279339859,1844,1844,1844,1844,0
20250206,165600,1279339859,1844,1844,1844,1844,0
20250206,165500,1279339859,1844,1844,1844,1844,0
20250206,165400,1279339859,1844,1844,1844,1844,0
20250206,165300,1279339859,1844,1844,1844,1844,0
20250206,165200,1279339859,1844,1844,1844,1844,0
20250206,165100,1279339859,1844,1844,1844,1844,0
20250206,165000,1279339859,1844,1844,1844,1844,0
20250206,164900,1279339859,1844,1844,1844,1844,0
20250206,164800,1279339859,1844,1844,1844,1844,0
20250206,164700,1279339859,1844,1844,1844,1844,0
20250206,164600,1279339859,1844,1844,1844,1844,0
20250206,164500,1279339859,1844,1844,1844,1844,0
20250206,164400,1279339859,1844,1844,1844,1844,0
20250206,164300,1279339859,1844,1844,1844,1844,0
20250206,164200,1279339859,1844,1844,1844,1844,0
20250206,164100,1279339859,1844,1844,1844,1844,0
20250206,164000,1279339859,1844,1844,1844,1844,0
20250206,163900,1279339859,1844,1844,1844,1844,0
20250206,163800,1279339859,1844,1844,1844,1844,0
20250206,163700,1279339859,1844,1844,1844,1844,0
20250206,163600,1279339859,1844,1844,1844,1844,0
20250206,163500,1279339859,1844,1844,1844,1844,2907
20250206,163400,1279339859,1844,1844,1844,1844,0
20250206,163300,1279339859,1844,1844,1844,1844,0
20250206,163200,1279339859,1844,1844,1844,1844,0
20250206,163100,1279339859,1844,1844,1844,1844,0
20250206,163000,1279339859,1844,1844,1844,1844,0
20250206,162900,1279339859,1844,1844,1844,1844,0
20250206,162800,1279339859,1844,1844,1844,1844,0
20250206,162700,1279339859,1844,1844,1844,1844,0
20250206,162600,1279339859,1844,1844,1844,1844,0
20250206,162500,1279339859,1844,1844,1844,1844,0
20250206,162400,1279339859,1844,1844,1844,1844,0
20250206,162300,1279339859,1844,1844,1844,1844,0
20250206,162200,1279339859,1844,1844,1844,1844,0
20250206,162100,1279339859,1844,1844,1844,1844,0
20250206,162000,1279339859,1844,1844,1844,1844,0
20250206,161900,1279339859,1844,1844,1844,1844,0
20250206,161800,1279339859,1844,1844,1844,1844,0
20250206,161700,1279339859,1844,1844,1844,1844,0
20250206,161600,1279339859,1844,1844,1844,1844,0
20250206,161500,1279339859,1844,1844,1844,1844,0
20250206,161400,1279339859,1844,1844,1844,1844,0
20250206,161300,1279339859,1844,1844,1844,1844,0
20250206,161200,1279339859,1844,1844,1844,1844,0
20250206,161100,1279339859,1844,1844,1844,1844,0
20250206,161000,1279339859,1844,1844,1844,1844,0
20250206,160900,1279339859,1844,1844,1844,1844,0
20250206,160800,1279339859,1844,1844,1844,1844,0
20250206,160700,1279339859,1844,1844,1844,1844,0
20250206,160600,1279339859,1844,1844,1844,1844,0
20250206,160500,1279339859,1844,1844,1844,1844,2907
20250206,160400,1279339859,1844,1844,1844,1844,0
20250206,160300,1279339859,1844,1844,1844,1844,0
20250206,160200,1279339859,1844,1844,1844,1844,0
20250206,160100,1279339859,1844,1844,1844,1844,0
20250206,160000,1279339859,1844,1844,1844,1844,0
20250206,155900,1279339859,1844,1844,1844,1844,0
20250206,155800,1279339859,1844,1844,1844,1844,0
20250206,155700,1279339859,1844,1844,1844,1844,0
20250206,155600,1279339859,1844,1844,1844,1844,0
20250206,155500,1279339859,1844,1844,1844,1844,0
20250206,155400,1279339859,1844,1844,1844,1844,0
20250206,155300,1279339859,1844,1844,1844,1844,0
20250206,155200,1279339859,1844,1844,1844,1844,0
20250206,155100,1279339859,1844,1844,1844,1844,0
20250206,155000,1279339859,1844,1844,1844,1844,0
20250206,154900,1279339859,1844,1844,1844,1844,0
20250206,154800,1279339859,1844,1844,1844,1844,0
20250206,154700,1279339859,1844,1844,1844,1844,0
20250206,154600,1279339859,1844,1844,1844,1844,0
20250206,154500,1279339859,1844,1844,1844,1844,0
20250206,154400,1279339859,1844,1844,1844,1844,0
20250206,154300,1279339859,1844,1844,1844,1844,0
20250206,154200,1279339859,1844,1844,1844,1844,0
20250206,154100,1279339859,1844,1844,1844,1844,0
20250206,154000,1279339859,1844,1844,1844,1844,0
20250206,153900,1279339859,1844,1844,1844,1844,0
20250206,153800,1279339859,1844,1844,1844,1844,0
20250206,153700,1279339859,1844,1844,1844,1844,0
20250206,153600,1279339859,1844,1844,1844,1844,0
20250206,153500,1279339859,1844,1844,1844,1844,2907
20250206,153400,1279339859,1844,1844,1844,1844,0
20250206,153300,1279339859,1844,1844,1844,1844,0
20250206,153200,1279339859,1844,1844,1844,1844,0
20250206,153100,1279339859,1844,1844,1844,1844,0
20250206,153000,1279339859,1844,1844,1844,1844,2907
20250206,152900,1273979351,1845,1845,1845,1845,0
20250206,152800,1273979351,1845,1845,1845,1845,0
20250206,152700,1273979351,1845,1845,1845,1845,0
20250206,152600,1273979351,1845,1845,1845,1845,0
20250206,152500,1273979351,1845,1845,1845,1845,0
20250206,152400,1273979351,1845,1845,1845,1845,0
20250206,152300,1273979351,1845,1845,1845,1845,0
20250206,152200,1273979351,1845,1845,1845,1845,0
20250206,152100,1273979351,1845,1845,1845,1845,0
20250206,152000,1273979351,1845,1845,1845,1845,0
20250206,151900,1273979351,1845,1845,1846,1829,9457
20250206,151800,1256639057,1845,1845,1848,1829,2748
20250206,151700,1251595630,1845,1829,1845,1829,3905
20250206,151600,1244419453,1834,1833,1836,1829,3994
20250206,151500,1237104157,1831,1835,1835,1831,323
20250206,151400,1236511974,1835,1835,1836,1835,257
20250206,151300,1236040376,1835,1835,1835,1835,120
20250206,151200,1235820176,1835,1831,1836,1831,8555
20250206,151100,1220143328,1828,1830,1831,1828,3701
20250206,151000,1213372713,1831,1830,1831,1830,492
20250206,150900,1212472243,1832,1832,1832,1832,6
20250206,150800,1212461251,1832,1832,1832,1832,8
20250206,150700,1212446595,1832,1832,1832,1832,0
20250206,150600,1212446595,1832,1832,1833,1832,1556
20250206,150500,1209596002,1832,1830,1832,1830,994
20250206,150400,1207775985,1831,1829,1831,1829,306
20250206,150300,1207215861,1831,1831,1833,1831,1306
20250206,150200,1204824573,1832,1832,1832,1832,1629
20250206,150100,1201840245,1833,1829,1833,1829,4995
20250206,150000,1192697968,1831,1831,1831,1831,0
20250206,145900,1192697968,1831,1829,1831,1829,4746
20250206,145800,1184017532,1829,1829,1831,1829,262
20250206,145700,1183538332,1829,1830,1831,1829,93
20250206,145600,1183368232,1831,1830,1831,1830,12
20250206,145500,1183346262,1831,1831,1831,1831,0
20250206,145400,1183346262,1831,1829,1831,1829,409
20250206,145300,1182598199,1831,1831,1831,1831,31
20250206,145200,1182541438,1831,1830,1831,1830,2664
20250206,145100,1177666312,1832,1832,1832,1831,5
20250206,145000,1177657155,1833,1833,1833,1833,2
20250206,144900,1177653489,1833,1829,1833,1829,8
20250206,144800,1177638853,1834,1827,1834,1827,139
20250206,144700,1177384872,1827,1827,1827,1827,386
20250206,144600,1176679650,1827,1829,1829,1827,1851
20250206,144500,1173297336,1829,1829,1833,1829,191
20250206,144400,1172947989,1834,1834,1834,1833,625
20250206,144300,1171802121,1829,1834,1834,1829,25
20250206,144200,1171756371,1835,1835,1835,1835,4
20250206,144100,1171749031,1836,1836,1836,1836,1
20250206,144000,1171747195,1829,1837,1837,1829,1849
20250206,143900,1168363467,1837,1831,1837,1831,31
20250206,143800,1168306700,1837,1837,1837,1837,0
20250206,143700,1168306700,1837,1837,1837,1837,1
20250206,143600,1168304863,1830,1831,1831,1830,1718
20250206,143500,1165160034,1831,1832,1832,1831,1451
20250206,143400,1162502243,1831,1837,1837,1831,16
20250206,143300,1162472857,1837,1837,1837,1837,6
20250206,143200,1162461835,1837,1837,1837,1837,0
20250206,143100,1162461835,1837,1832,1838,1830,3859
20250206,143000,1155395194,1832,1832,1832,1832,389
20250206,142900,1154682546,1838,1838,1838,1838,1
20250206,142800,1154680708,1831,1831,1831,1831,375
20250206,142700,1153994083,1830,1831,1831,1830,1256
20250206,142600,1151694603,1830,1831,1831,1830,567
20250206,142500,1150656541,1831,1838,1838,1831,9270
20250206,142400,1133640587,1839,1839,1839,1839,100
20250206,142300,1133456687,1837,1838,1839,1837,247
20250206,142200,1133002664,1840,1837,1840,1837,101
20250206,142100,1132817088,1840,1840,1840,1840,0
20250206,142000,1132817088,1840,1837,1840,1837,2636
20250206,141900,1127974726,1841,1841,1841,1841,0
20250206,141800,1127974726,1841,1841,1841,1841,16
20250206,141700,1127945270,1837,1837,1837,1837,0
20250206,141600,1127945270,1837,1837,1837,1837,200
20250206,141500,1127577870,1837,1842,1842,1837,7202
20250206,141400,1114329267,1842,1842,1842,1842,114
20250206,141300,1114119279,1841,1843,1843,1841,1049
20250206,141200,1112187529,1843,1843,1843,1843,1
20250206,141100,1112185686,1851,1851,1851,1851,0
20250206,141000,1112185686,1851,1851,1851,1851,0
20250206,140900,1112185686,1851,1851,1851,1851,0
20250206,140800,1112185686,1851,1851,1851,1851,0
20250206,140700,1112185686,1851,1851,1851,1851,0
20250206,140600,1112185686,1851,1851,1851,1851,1
20250206,140500,1112183835,1853,1853,1853,1853,0
20250206,140400,1112183835,1853,1853,1853,1853,0
20250206,140300,1112183835,1853,1851,1853,1851,3
20250206,140200,1112178278,1842,1842,1842,1842,0
20250206,140100,1112178278,1842,1853,1853,1842,2300
20250206,140000,1107936341,1852,1852,1852,1852,454
20250206,135900,1107095533,1854,1854,1854,1854,403
20250206,135800,1106348371,1854,1854,1854,1854,55
20250206,135700,1106246401,1854,1854,1854,1854,455
20250206,135600,1105402831,1854,1854,1854,1854,0
20250206,135500,1105402831,1854,1854,1854,1854,0
20250206,135400,1105402831,1854,1854,1854,1854,1
20250206,135300,1105400977,1847,1853,1853,1847,800
20250206,135200,1103922777,1847,1847,1847,1846,1095
20250206,135100,1101900313,1845,1845,1845,1845,315
20250206,135000,1101319138,1849,1848,1849,1848,171
20250206,134900,1101002989,1842,1845,1845,1842,184
20250206,134800,1100663715,1845,1845,1845,1845,192
20250206,134700,1100309475,1844,1844,1844,1844,31
20250206,134600,1100252311,1844,1844,1844,1844,0
20250206,134500,1100252311,1844,1844,1844,1843,260
20250206,134400,1099772874,1842,1842,1842,1841,492
20250206,134300,1098866925,1844,1845,1845,1844,10
20250206,134200,1098848480,1845,1841,1845,1840,1185
20250206,134100,1096667568,1841,1843,1843,1841,3678
20250206,134000,1089894550,1843,1848,1848,1843,1085
20250206,133900,1087891432,1848,1850,1850,1848,2761
20250206,133800,1082787214,1850,1850,1850,1850,0
20250206,133700,1082787214,1850,1850,1850,1850,948
20250206,133600,1081033414,1850,1851,1851,1850,2552
20250206,133500,1076312213,1855,1855,1855,1855,0
20250206,133400,1076312213,1855,1855,1855,1855,1
20250206,133300,1076310358,1850,1850,1850,1850,1596
20250206,133200,1073357758,1850,1850,1850,1850,2592
20250206,133100,1068562558,1850,1852,1852,1850,607
20250206,133000,1067439279,1852,1851,1852,1851,1902
20250206,132900,1063916776,1852,1852,1852,1852,0
20250206,132800,1063916776,1852,1852,1852,1851,476
20250206,132700,1063035489,1853,1853,1853,1853,83
20250206,132600,1062881690,1857,1857,1857,1857,1
20250206,132500,1062879833,1858,1851,1858,1851,2
20250206,132400,1062876124,1858,1858,1858,1858,409
20250206,132300,1062116202,1859,1859,1859,1859,2
20250206,132200,1062112484,1859,1851,1859,1850,683
20250206,132100,1060848826,1859,1859,1860,1859,82
20250206,132000,1060696387,1860,1860,1860,1860,1
20250206,131900,1060694527,1849,1849,1849,1849,0
20250206,131800,1060694527,1849,1856,1860,1849,3469
20250206,131700,1054274605,1853,1854,1854,1853,4
20250206,131600,1054267191,1860,1860,1860,1860,0
20250206,131500,1054267191,1860,1854,1860,1854,2001
20250206,131400,1050545875,1860,1860,1860,1860,0
20250206,131300,1050545875,1860,1860,1860,1860,0
20250206,131200,1050545875,1860,1860,1860,1860,45
20250206,131100,1050462175,1860,1860,1860,1860,2
20250206,131000,1050458455,1854,1862,1862,1854,1120
20250206,130900,1048380899,1854,1862,1862,1854,4407
20250206,130800,1040200213,1862,1862,1862,1862,2
20250206,130700,1040196489,1862,1862,1862,1862,10
20250206,130600,1040177869,1862,1862,1862,1857,2022
20250206,130500,1036422910,1862,1862,1863,1862,2984
20250206,130400,1030866701,1862,1862,1862,1862,7
20250206,130300,1030853667,1862,1856,1862,1856,184
20250206,130200,1030512146,1856,1856,1856,1856,0
20250206,130100,1030512146,1856,1856,1856,1856,200
20250206,130000,1030140946,1856,1856,1856,1856,0
20250206,125900,1030140946,1856,1856,1856,1856,0
20250206,125800,1030140946,1856,1856,1856,1856,0
20250206,125700,1030140946,1856,1856,1856,1856,0
20250206,125600,1030140946,1856,1856,1856,1856,0
20250206,125500,1030140946,1856,1856,1856,1856,1
20250206,125400,1030139090,1862,1862,1862,1862,840
20250206,125300,1028575010,1862,1862,1862,1856,52
20250206,125200,1028478486,1855,1855,1855,1855,0
20250206,125100,1028478486,1855,1855,1855,1855,500
20250206,125000,1027550986,1855,1855,1855,1855,383
20250206,124900,1026840521,1855,1855,1855,1855,2020
20250206,124800,1023093421,1855,1856,1856,1855,124
20250206,124700,1022863323,1864,1864,1864,1864,0
20250206,124600,1022863323,1864,1864,1864,1864,0
20250206,124500,1022863323,1864,1864,1864,1864,0
20250206,124400,1022863323,1864,1864,1864,1864,5
20250206,124300,1022854003,1860,1860,1860,1860,4
20250206,124200,1022846563,1868,1868,1868,1868,7
20250206,124100,1022833487,1868,1868,1868,1868,0
20250206,124000,1022833487,1868,1854,1868,1854,17494
20250206,123900,990317713,1850,1850,1850,1850,0
20250206,123800,990317713,1850,1850,1850,1850,57
20250206,123700,990212263,1850,1850,1850,1849,2331
20250206,123600,985900741,1849,1849,1849,1849,0
20250206,123500,985900741,1849,1849,1849,1849,0
20250206,123400,985900741,1849,1849,1849,1849,200
20250206,123300,985530941,1849,1849,1849,1849,0
20250206,123200,985530941,1849,1855,1855,1849,1021
20250206,123100,983642992,1855,1855,1855,1855,4
20250206,123000,983635572,1847,1849,1849,1847,203
20250206,122900,983260610,1855,1855,1855,1855,10
20250206,122800,983242060,1855,1855,1855,1855,0
20250206,122700,983242060,1855,1851,1855,1849,1922
20250206,122600,979686801,1855,1855,1855,1855,0
20250206,122500,979686801,1855,1855,1855,1855,0
20250206,122400,979686801,1855,1855,1855,1855,0
20250206,122300,979686801,1855,1855,1855,1855,415
20250206,122200,978916976,1857,1857,1857,1857,0
20250206,122100,978916976,1857,1857,1857,1857,10009
20250206,122000,960330263,1858,1857,1858,1857,301
20250206,121900,959771305,1855,1855,1855,1855,2240
20250206,121800,955616105,1855,1855,1855,1855,241
20250206,121700,955169050,1851,1851,1851,1851,105
20250206,121600,954974695,1851,1850,1851,1850,319
20250206,121500,954384541,1850,1850,1850,1850,0
20250206,121400,954384541,1850,1850,1850,1850,1000
20250206,121300,952534541,1850,1850,1850,1850,40
20250206,121200,952460541,1859,1859,1859,1859,1269
20250206,121100,950101470,1859,1859,1859,1859,1
20250206,121000,950099611,1859,1857,1859,1857,6005
20250206,120900,938943883,1857,1857,1857,1857,2000
20250206,120800,935229883,1856,1856,1856,1856,6
20250206,120700,935218747,1856,1857,1857,1856,448
20250206,120600,934386905,1857,1857,1857,1857,12
20250206,120500,934364621,1857,1857,1857,1857,0
20250206,120400,934364621,1857,1840,1857,1840,3987
20250206,120300,926979749,1840,1840,1840,1840,0
20250206,120200,926979749,1840,1840,1840,1840,0
20250206,120100,926979749,1840,1840,1840,1840,10
20250206,120000,926961349,1840,1840,1840,1840,1
20250206,115900,926959509,1850,1850,1850,1850,1000
20250206,115800,925109509,1840,1840,1840,1840,1516
20250206,115700,922320069,1840,1840,1840,1840,400
20250206,115600,921584069,1848,1848,1848,1848,0
20250206,115500,921584069,1848,1848,1848,1848,0
20250206,115400,921584069,1848,1849,1849,1848,501
20250206,115300,920658220,1848,1848,1848,1848,600
20250206,115200,919549420,1842,1842,1842,1842,464
20250206,115100,918694732,1842,1842,1842,1842,1010
20250206,115000,916834312,1840,1835,1840,1835,995
20250206,114900,915005560,1835,1835,1835,1835,130
20250206,114800,914767010,1834,1838,1838,1834,1984
20250206,114700,911120434,1838,1833,1838,1833,10852
20250206,114600,891214461,1834,1834,1834,1834,0
20250206,114500,891214461,1834,1834,1834,1834,852
20250206,114400,889651893,1825,1825,1825,1825,80
20250206,114300,889505893,1824,1830,1830,1824,1500
20250206,114200,886766123,1830,1830,1830,1830,0
20250206,114100,886766123,1830,1827,1830,1825,2419
20250206,114000,882343559,1827,1828,1828,1827,906
20250206,113900,880688287,1829,1829,1829,1829,1
20250206,113800,880686458,1828,1828,1828,1828,0
20250206,113700,880686458,1828,1828,1828,1828,10
20250206,113600,880668178,1828,1830,1830,1828,30
20250206,113500,880613308,1830,1824,1830,1824,9398
20250206,113400,863471013,1824,1824,1824,1824,42
20250206,113300,863394405,1824,1820,1824,1820,601
20250206,113200,862300581,1820,1820,1820,1820,0
20250206,113100,862300581,1820,1825,1825,1820,2508
20250206,113000,857735996,1820,1822,1822,1820,2648
20250206,112900,852913478,1821,1821,1821,1821,0
20250206,112800,852913478,1821,1821,1821,1821,0
20250206,112700,852913478,1821,1825,1825,1821,3002
20250206,112600,847446798,1825,1825,1825,1825,1
20250206,112500,847444973,1825,1825,1825,1825,0
20250206,112400,847444973,1825,1823,1825,1817,19574
20250206,112300,811834760,1823,1829,1830,1823,1451
20250206,112200,809182180,1837,1837,1837,1837,0
20250206,112100,809182180,1837,1837,1837,1837,1
20250206,112000,809180343,1829,1829,1829,1829,0
20250206,111900,809180343,1829,1827,1829,1823,5438
20250206,111800,799257150,1828,1828,1828,1828,0
20250206,111700,799257150,1828,1828,1828,1828,20
20250206,111600,799220590,1828,1828,1828,1827,598
20250206,111500,798127531,1828,1828,1828,1828,1
20250206,111400,798125703,1820,1820,1820,1820,1
20250206,111300,798123883,1820,1820,1820,1820,0
20250206,111200,798123883,1820,1821,1823,1820,4127
20250206,111100,790612689,1821,1821,1821,1821,0
20250206,111000,790612689,1821,1821,1821,1821,3540
20250206,110900,784166349,1820,1820,1820,1820,0
20250206,110800,784166349,1820,1825,1825,1820,27989
20250206,110700,733209668,1823,1826,1826,1823,1500
20250206,110600,730473132,1833,1828,1835,1825,5086
20250206,110500,721186952,1827,1835,1835,1827,3380
20250206,110400,715004530,1830,1830,1830,1830,4000
20250206,110300,707684530,1830,1833,1841,1830,20414
20250206,110200,670300108,1832,1832,1832,1832,0
20250206,110100,670300108,1832,1835,1836,1832,3175
20250206,110000,664480970,1833,1833,1833,1833,0
20250206,105900,664480970,1833,1833,1833,1833,3243
20250206,105800,658536551,1831,1844,1844,1831,21085
20250206,105700,619791375,1844,1844,1850,1843,2534
20250206,105600,615107154,1843,1847,1850,1843,9098
20250206,105500,598322397,1846,1846,1846,1846,119
20250206,105400,598102723,1845,1850,1850,1845,7044
20250206,105300,585098777,1849,1850,1850,1849,57
20250206,105200,584993337,1850,1850,1850,1850,0
20250206,105100,584993337,1850,1850,1850,1850,1006
20250206,105000,583132237,1852,1850,1852,1850,1066
20250206,104900,581160135,1850,1852,1852,1850,1767
20250206,104800,577890196,1852,1854,1854,1852,151
20250206,104700,577610501,1854,1854,1854,1854,81
20250206,104600,577460327,1855,1855,1855,1855,24
20250206,104500,577415807,1855,1855,1855,1855,20
20250206,104400,577378707,1855,1855,1855,1855,607
20250206,104300,576252722,1855,1857,1857,1855,1294
20250206,104200,573851816,1857,1865,1865,1856,1915
20250206,104100,570297147,1859,1860,1868,1858,5399
20250206,104000,560254290,1859,1868,1868,1859,747
20250206,103900,558863752,1863,1869,1869,1860,1224
20250206,103800,556585983,1860,1869,1869,1860,986
20250206,103700,554750912,1861,1862,1869,1861,1723
20250206,103600,551543385,1870,1870,1875,1870,252
20250206,103500,551071340,1858,1861,1869,1858,2831
20250206,103400,545809012,1861,1859,1861,1859,844
20250206,103300,544239389,1858,1856,1858,1856,2173
20250206,103200,540204477,1857,1857,1857,1857,0
20250206,103100,540204477,1857,1857,1857,1857,0
20250206,103000,540204477,1857,1857,1857,1857,0
20250206,102900,540204477,1857,1857,1857,1857,90
20250206,102800,540037347,1857,1857,1857,1857,12
20250206,102700,540015063,1852,1857,1857,1852,100
20250206,102600,539829368,1857,1857,1857,1852,3
20250206,102500,539823802,1852,1853,1853,1852,5614
20250206,102400,529425583,1853,1853,1853,1853,0
20250206,102300,529425583,1853,1853,1853,1853,105
20250206,102200,529231018,1858,1858,1858,1858,1500
20250206,102100,526444018,1858,1858,1858,1858,1
20250206,102000,526442160,1853,1853,1853,1853,36
20250206,101900,526375452,1858,1853,1858,1852,29
20250206,101800,526321717,1853,1858,1858,1851,158
20250206,101700,526028747,1853,1852,1853,1841,2757
20250206,101600,520943376,1853,1849,1854,1849,122
20250206,101500,520717474,1849,1858,1858,1849,70
20250206,101400,520588035,1849,1849,1849,1849,0
20250206,101300,520588035,1849,1851,1851,1849,2825
20250206,101200,515361006,1860,1858,1860,1858,802
20250206,101100,513870888,1852,1848,1852,1848,2266
20250206,101000,509679950,1848,1849,1850,1848,536
20250206,100900,508688426,1849,1849,1849,1842,4777
20250206,100800,499884440,1849,1849,1849,1847,2664
20250206,100700,494963133,1849,1849,1850,1848,1520
20250206,100600,492152721,1849,1849,1849,1849,122
20250206,100500,491927143,1842,1847,1850,1842,8275
20250206,100400,476646092,1847,1847,1847,1836,30105
20250206,100300,421162012,1846,1854,1862,1845,27006
20250206,100200,371234676,1867,1855,1867,1850,2992
20250206,100100,365693470,1855,1866,1866,1855,15180
20250206,100000,337484809,1866,1867,1867,1866,1006
20250206,095900,335606608,1867,1870,1870,1867,2229
20250206,095800,331443860,1870,1871,1871,1870,5114
20250206,095700,321880378,1872,1879,1879,1872,766
20250206,095600,320446377,1879,1879,1879,1879,0
20250206,095500,320446377,1879,1879,1879,1879,2754
20250206,095400,315271611,1879,1879,1879,1879,1777
20250206,095300,311932628,1879,1879,1879,1879,0
20250206,095200,311932628,1879,1879,1879,1879,1
20250206,095100,311930749,1872,1875,1875,1872,3389
20250206,095000,305579348,1875,1875,1875,1875,3000
20250206,094900,299954348,1875,1878,1878,1874,2464
20250206,094800,295333091,1880,1880,1880,1880,0
20250206,094700,295333091,1880,1880,1880,1880,0
20250206,094600,295333091,1880,1878,1880,1877,16
20250206,094500,295303055,1880,1880,1880,1880,107
20250206,094400,295101895,1882,1882,1882,1882,1
20250206,094300,295100013,1882,1876,1882,1874,1195
20250206,094200,292851098,1882,1881,1882,1881,25
20250206,094100,292804051,1882,1882,1882,1873,5946
20250206,094000,281646647,1882,1883,1883,1882,58
20250206,093900,281537485,1883,1883,1883,1883,11
20250206,093800,281516772,1883,1883,1883,1875,314
20250206,093700,280927910,1880,1880,1884,1880,4771
20250206,093600,271949176,1881,1881,1881,1881,1
20250206,093500,271947295,1879,1870,1879,1870,2952
20250206,093400,266407606,1879,1877,1880,1877,10407
20250206,093300,246850856,1878,1875,1878,1870,1531
20250206,093200,243987398,1876,1869,1878,1869,12432
20250206,093100,220675705,1860,1866,1867,1860,4218
20250206,093000,212817072,1866,1861,1866,1861,2355
20250206,092900,208434392,1861,1861,1861,1861,1970
20250206,092800,204768222,1870,1861,1870,1861,2
20250206,092700,204764491,1861,1870,1870,1861,5071
20250206,092600,195324602,1872,1872,1872,1872,620
20250206,092500,194163962,1874,1865,1874,1863,2021
20250206,092400,190396713,1865,1865,1865,1865,0
20250206,092300,190396713,1865,1868,1868,1865,2143
20250206,092200,186398742,1875,1875,1875,1868,968
20250206,092100,184590462,1876,1878,1878,1868,2796
20250206,092000,179345122,1878,1876,1878,1868,3355
20250206,091900,173056587,1875,1876,1876,1870,5196
20250206,091800,163334312,1872,1875,1876,1872,1109
20250206,091700,161258139,1875,1870,1876,1870,997
20250206,091600,159393168,1870,1867,1877,1865,7448
20250206,091500,145486640,1877,1879,1879,1867,4891
20250206,091400,136315444,1883,1872,1883,1872,3002
20250206,091300,130695678,1885,1880,1887,1870,6537
20250206,091200,118450261,1887,1889,1890,1880,3712
20250206,091100,111460223,1889,1889,1890,1882,4398
20250206,091000,103172678,1888,1882,1889,1880,4290
20250206,090900,95101399,1883,1886,1889,1883,2448
20250206,090800,90489362,1886,1896,1896,1886,1333
20250206,090700,87975304,1896,1896,1896,1882,1804
20250206,090600,84573960,1896,1903,1904,1876,6236
20250206,090500,72765144,1905,1892,1907,1889,11738
20250206,090400,50481760,1893,1884,1895,1884,7343
20250206,090300,36622442,1885,1870,1885,1870,12863
20250206,090200,12474594,1870,1863,1872,1863,612
20250206,090100,11334408,1872,1862,1872,1862,4247
20250206,090000,3400915,1862,1871,1871,1857,1821