stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190500,1133578485,1797,1797,1797,1797,13794
20250207,190400,1133578485,1797,1797,1797,1797,0
20250207,190300,1133578485,1797,1797,1797,1797,0
20250207,190200,1133578485,1797,1797,1797,1797,0
20250207,190100,1133578485,1797,1797,1797,1797,0
20250207,190000,1133578485,1797,1797,1797,1797,0
20250207,185900,1133578485,1797,1797,1797,1797,0
20250207,185800,1133578485,1797,1797,1797,1797,0
20250207,185700,1133578485,1797,1797,1797,1797,0
20250207,185600,1133578485,1797,1797,1797,1797,0
20250207,185500,1133578485,1797,1797,1797,1797,0
20250207,185400,1133578485,1797,1797,1797,1797,0
20250207,185300,1133578485,1797,1797,1797,1797,0
20250207,185200,1133578485,1797,1797,1797,1797,0
20250207,185100,1133578485,1797,1797,1797,1797,0
20250207,185000,1133578485,1797,1797,1797,1797,0
20250207,184900,1133578485,1797,1797,1797,1797,0
20250207,184800,1133578485,1797,1797,1797,1797,0
20250207,184700,1133578485,1797,1797,1797,1797,0
20250207,184600,1133578485,1797,1797,1797,1797,0
20250207,184500,1133578485,1797,1797,1797,1797,0
20250207,184400,1133578485,1797,1797,1797,1797,0
20250207,184300,1133578485,1797,1797,1797,1797,0
20250207,184200,1133578485,1797,1797,1797,1797,0
20250207,184100,1133578485,1797,1797,1797,1797,0
20250207,184000,1133578485,1797,1797,1797,1797,0
20250207,183900,1133578485,1797,1797,1797,1797,0
20250207,183800,1133578485,1797,1797,1797,1797,0
20250207,183700,1133578485,1797,1797,1797,1797,0
20250207,183600,1133578485,1797,1797,1797,1797,0
20250207,183500,1133578485,1797,1797,1797,1797,13794
20250207,183400,1133578485,1797,1797,1797,1797,0
20250207,183300,1133578485,1797,1797,1797,1797,0
20250207,183200,1133578485,1797,1797,1797,1797,0
20250207,183100,1133578485,1797,1797,1797,1797,0
20250207,183000,1133578485,1797,1797,1797,1797,0
20250207,182900,1133578485,1797,1797,1797,1797,0
20250207,182800,1133578485,1797,1797,1797,1797,0
20250207,182700,1133578485,1797,1797,1797,1797,0
20250207,182600,1133578485,1797,1797,1797,1797,0
20250207,182500,1133578485,1797,1797,1797,1797,0
20250207,182400,1133578485,1797,1797,1797,1797,0
20250207,182300,1133578485,1797,1797,1797,1797,0
20250207,182200,1133578485,1797,1797,1797,1797,0
20250207,182100,1133578485,1797,1797,1797,1797,0
20250207,182000,1133578485,1797,1797,1797,1797,0
20250207,181900,1133578485,1797,1797,1797,1797,0
20250207,181800,1133578485,1797,1797,1797,1797,0
20250207,181700,1133578485,1797,1797,1797,1797,0
20250207,181600,1133578485,1797,1797,1797,1797,0
20250207,181500,1133578485,1797,1797,1797,1797,0
20250207,181400,1133578485,1797,1797,1797,1797,0
20250207,181300,1133578485,1797,1797,1797,1797,0
20250207,181200,1133578485,1797,1797,1797,1797,0
20250207,181100,1133578485,1797,1797,1797,1797,0
20250207,181000,1133578485,1797,1797,1797,1797,0
20250207,180900,1133578485,1797,1797,1797,1797,0
20250207,180800,1133578485,1797,1797,1797,1797,0
20250207,180700,1133578485,1797,1797,1797,1797,0
20250207,180600,1133578485,1797,1797,1797,1797,0
20250207,180500,1133578485,1797,1797,1797,1797,13794
20250207,180400,1133578485,1797,1797,1797,1797,0
20250207,180300,1133578485,1797,1797,1797,1797,0
20250207,180200,1133578485,1797,1797,1797,1797,0
20250207,180100,1133578485,1797,1797,1797,1797,0
20250207,180000,1133578485,1797,1797,1797,1797,0
20250207,175900,1133578485,1797,1797,1797,1797,0
20250207,175800,1133578485,1797,1797,1797,1797,0
20250207,175700,1133578485,1797,1797,1797,1797,0
20250207,175600,1133578485,1797,1797,1797,1797,0
20250207,175500,1133578485,1797,1797,1797,1797,0
20250207,175400,1133578485,1797,1797,1797,1797,0
20250207,175300,1133578485,1797,1797,1797,1797,0
20250207,175200,1133578485,1797,1797,1797,1797,0
20250207,175100,1133578485,1797,1797,1797,1797,0
20250207,175000,1133578485,1797,1797,1797,1797,0
20250207,174900,1133578485,1797,1797,1797,1797,0
20250207,174800,1133578485,1797,1797,1797,1797,0
20250207,174700,1133578485,1797,1797,1797,1797,0
20250207,174600,1133578485,1797,1797,1797,1797,0
20250207,174500,1133578485,1797,1797,1797,1797,0
20250207,174400,1133578485,1797,1797,1797,1797,0
20250207,174300,1133578485,1797,1797,1797,1797,0
20250207,174200,1133578485,1797,1797,1797,1797,0
20250207,174100,1133578485,1797,1797,1797,1797,0
20250207,174000,1133578485,1797,1797,1797,1797,0
20250207,173900,1133578485,1797,1797,1797,1797,0
20250207,173800,1133578485,1797,1797,1797,1797,0
20250207,173700,1133578485,1797,1797,1797,1797,0
20250207,173600,1133578485,1797,1797,1797,1797,0
20250207,173500,1133578485,1797,1797,1797,1797,13794
20250207,173400,1133578485,1797,1797,1797,1797,0
20250207,173300,1133578485,1797,1797,1797,1797,0
20250207,173200,1133578485,1797,1797,1797,1797,0
20250207,173100,1133578485,1797,1797,1797,1797,0
20250207,173000,1133578485,1797,1797,1797,1797,0
20250207,172900,1133578485,1797,1797,1797,1797,0
20250207,172800,1133578485,1797,1797,1797,1797,0
20250207,172700,1133578485,1797,1797,1797,1797,0
20250207,172600,1133578485,1797,1797,1797,1797,0
20250207,172500,1133578485,1797,1797,1797,1797,0
20250207,172400,1133578485,1797,1797,1797,1797,0
20250207,172300,1133578485,1797,1797,1797,1797,0
20250207,172200,1133578485,1797,1797,1797,1797,0
20250207,172100,1133578485,1797,1797,1797,1797,0
20250207,172000,1133578485,1797,1797,1797,1797,0
20250207,171900,1133578485,1797,1797,1797,1797,0
20250207,171800,1133578485,1797,1797,1797,1797,0
20250207,171700,1133578485,1797,1797,1797,1797,0
20250207,171600,1133578485,1797,1797,1797,1797,0
20250207,171500,1133578485,1797,1797,1797,1797,0
20250207,171400,1133578485,1797,1797,1797,1797,0
20250207,171300,1133578485,1797,1797,1797,1797,0
20250207,171200,1133578485,1797,1797,1797,1797,0
20250207,171100,1133578485,1797,1797,1797,1797,0
20250207,171000,1133578485,1797,1797,1797,1797,0
20250207,170900,1133578485,1797,1797,1797,1797,0
20250207,170800,1133578485,1797,1797,1797,1797,0
20250207,170700,1133578485,1797,1797,1797,1797,0
20250207,170600,1133578485,1797,1797,1797,1797,0
20250207,170500,1133578485,1797,1797,1797,1797,13794
20250207,170400,1133578485,1797,1797,1797,1797,0
20250207,170300,1133578485,1797,1797,1797,1797,0
20250207,170200,1133578485,1797,1797,1797,1797,0
20250207,170100,1133578485,1797,1797,1797,1797,0
20250207,170000,1133578485,1797,1797,1797,1797,0
20250207,165900,1133578485,1797,1797,1797,1797,0
20250207,165800,1133578485,1797,1797,1797,1797,0
20250207,165700,1133578485,1797,1797,1797,1797,0
20250207,165600,1133578485,1797,1797,1797,1797,0
20250207,165500,1133578485,1797,1797,1797,1797,0
20250207,165400,1133578485,1797,1797,1797,1797,0
20250207,165300,1133578485,1797,1797,1797,1797,0
20250207,165200,1133578485,1797,1797,1797,1797,0
20250207,165100,1133578485,1797,1797,1797,1797,0
20250207,165000,1133578485,1797,1797,1797,1797,0
20250207,164900,1133578485,1797,1797,1797,1797,0
20250207,164800,1133578485,1797,1797,1797,1797,0
20250207,164700,1133578485,1797,1797,1797,1797,0
20250207,164600,1133578485,1797,1797,1797,1797,0
20250207,164500,1133578485,1797,1797,1797,1797,0
20250207,164400,1133578485,1797,1797,1797,1797,0
20250207,164300,1133578485,1797,1797,1797,1797,0
20250207,164200,1133578485,1797,1797,1797,1797,0
20250207,164100,1133578485,1797,1797,1797,1797,0
20250207,164000,1133578485,1797,1797,1797,1797,0
20250207,163900,1133578485,1797,1797,1797,1797,0
20250207,163800,1133578485,1797,1797,1797,1797,0
20250207,163700,1133578485,1797,1797,1797,1797,0
20250207,163600,1133578485,1797,1797,1797,1797,0
20250207,163500,1133578485,1797,1797,1797,1797,13794
20250207,163400,1133578485,1797,1797,1797,1797,0
20250207,163300,1133578485,1797,1797,1797,1797,0
20250207,163200,1133578485,1797,1797,1797,1797,0
20250207,163100,1133578485,1797,1797,1797,1797,0
20250207,163000,1133578485,1797,1797,1797,1797,0
20250207,162900,1133578485,1797,1797,1797,1797,0
20250207,162800,1133578485,1797,1797,1797,1797,0
20250207,162700,1133578485,1797,1797,1797,1797,0
20250207,162600,1133578485,1797,1797,1797,1797,0
20250207,162500,1133578485,1797,1797,1797,1797,0
20250207,162400,1133578485,1797,1797,1797,1797,0
20250207,162300,1133578485,1797,1797,1797,1797,0
20250207,162200,1133578485,1797,1797,1797,1797,0
20250207,162100,1133578485,1797,1797,1797,1797,0
20250207,162000,1133578485,1797,1797,1797,1797,0
20250207,161900,1133578485,1797,1797,1797,1797,0
20250207,161800,1133578485,1797,1797,1797,1797,0
20250207,161700,1133578485,1797,1797,1797,1797,0
20250207,161600,1133578485,1797,1797,1797,1797,0
20250207,161500,1133578485,1797,1797,1797,1797,0
20250207,161400,1133578485,1797,1797,1797,1797,0
20250207,161300,1133578485,1797,1797,1797,1797,0
20250207,161200,1133578485,1797,1797,1797,1797,0
20250207,161100,1133578485,1797,1797,1797,1797,0
20250207,161000,1133578485,1797,1797,1797,1797,0
20250207,160900,1133578485,1797,1797,1797,1797,0
20250207,160800,1133578485,1797,1797,1797,1797,0
20250207,160700,1133578485,1797,1797,1797,1797,0
20250207,160600,1133578485,1797,1797,1797,1797,0
20250207,160500,1133578485,1797,1797,1797,1797,13794
20250207,160400,1133578485,1797,1797,1797,1797,0
20250207,160300,1133578485,1797,1797,1797,1797,0
20250207,160200,1133578485,1797,1797,1797,1797,0
20250207,160100,1133578485,1797,1797,1797,1797,0
20250207,160000,1133578485,1797,1797,1797,1797,0
20250207,155900,1133578485,1797,1797,1797,1797,0
20250207,155800,1133578485,1797,1797,1797,1797,0
20250207,155700,1133578485,1797,1797,1797,1797,0
20250207,155600,1133578485,1797,1797,1797,1797,0
20250207,155500,1133578485,1797,1797,1797,1797,0
20250207,155400,1133578485,1797,1797,1797,1797,0
20250207,155300,1133578485,1797,1797,1797,1797,0
20250207,155200,1133578485,1797,1797,1797,1797,0
20250207,155100,1133578485,1797,1797,1797,1797,0
20250207,155000,1133578485,1797,1797,1797,1797,0
20250207,154900,1133578485,1797,1797,1797,1797,0
20250207,154800,1133578485,1797,1797,1797,1797,0
20250207,154700,1133578485,1797,1797,1797,1797,0
20250207,154600,1133578485,1797,1797,1797,1797,0
20250207,154500,1133578485,1797,1797,1797,1797,0
20250207,154400,1133578485,1797,1797,1797,1797,0
20250207,154300,1133578485,1797,1797,1797,1797,0
20250207,154200,1133578485,1797,1797,1797,1797,0
20250207,154100,1133578485,1797,1797,1797,1797,0
20250207,154000,1133578485,1797,1797,1797,1797,0
20250207,153900,1133578485,1797,1797,1797,1797,0
20250207,153800,1133578485,1797,1797,1797,1797,0
20250207,153700,1133578485,1797,1797,1797,1797,0
20250207,153600,1133578485,1797,1797,1797,1797,0
20250207,153500,1133578485,1797,1797,1797,1797,13794
20250207,153400,1133578485,1797,1797,1797,1797,0
20250207,153300,1133578485,1797,1797,1797,1797,0
20250207,153200,1133578485,1797,1797,1797,1797,0
20250207,153100,1133578485,1797,1797,1797,1797,0
20250207,153000,1133578485,1797,1797,1797,1797,13794
20250207,152900,1108790667,1806,1806,1806,1806,0
20250207,152800,1108790667,1806,1806,1806,1806,0
20250207,152700,1108790667,1806,1806,1806,1806,0
20250207,152600,1108790667,1806,1806,1806,1806,0
20250207,152500,1108790667,1806,1806,1806,1806,0
20250207,152400,1108790667,1806,1806,1806,1806,0
20250207,152300,1108790667,1806,1806,1806,1806,0
20250207,152200,1108790667,1806,1806,1806,1806,0
20250207,152100,1108790667,1806,1806,1806,1806,0
20250207,152000,1108790667,1806,1806,1806,1806,0
20250207,151900,1108790667,1806,1801,1806,1800,418
20250207,151800,1108038164,1800,1803,1803,1800,9305
20250207,151700,1091287276,1806,1806,1806,1806,0
20250207,151600,1091287276,1806,1803,1806,1803,320
20250207,151500,1090710256,1803,1803,1804,1803,1460
20250207,151400,1088077576,1803,1804,1804,1803,140
20250207,151300,1087825052,1804,1805,1805,1804,664
20250207,151200,1086626632,1806,1806,1807,1805,1086
20250207,151100,1084666150,1805,1805,1805,1805,1032
20250207,151000,1082803390,1807,1807,1808,1807,1155
20250207,150900,1080716269,1807,1804,1809,1804,2289
20250207,150800,1076581479,1804,1803,1804,1803,646
20250207,150700,1075416398,1803,1805,1805,1803,404
20250207,150600,1074687780,1807,1807,1807,1807,0
20250207,150500,1074687780,1807,1805,1807,1805,837
20250207,150400,1073176581,1805,1805,1806,1805,1968
20250207,150300,1069624241,1804,1804,1804,1804,100
20250207,150200,1069443841,1806,1806,1806,1806,0
20250207,150100,1069443841,1806,1806,1806,1806,202
20250207,150000,1069079029,1807,1807,1807,1807,0
20250207,145900,1069079029,1807,1807,1807,1807,0
20250207,145800,1069079029,1807,1807,1807,1807,2
20250207,145700,1069075415,1808,1808,1808,1808,0
20250207,145600,1069075415,1808,1808,1808,1808,5
20250207,145500,1069066375,1808,1808,1808,1808,65
20250207,145400,1068948855,1808,1808,1808,1808,122
20250207,145300,1068728279,1809,1809,1809,1809,11
20250207,145200,1068708380,1809,1809,1809,1809,1
20250207,145100,1068706571,1795,1795,1795,1795,1
20250207,145000,1068704776,1809,1809,1809,1809,0
20250207,144900,1068704776,1809,1809,1809,1809,2
20250207,144800,1068701158,1809,1796,1809,1795,191
20250207,144700,1068358097,1810,1801,1810,1795,1092
20250207,144600,1066391827,1796,1796,1796,1796,1
20250207,144500,1066390031,1810,1811,1811,1810,13
20250207,144400,1066366491,1811,1811,1812,1795,8
20250207,144300,1066352034,1795,1798,1812,1795,302
20250207,144200,1065809027,1798,1812,1813,1798,5
20250207,144100,1065799980,1795,1802,1803,1795,15011
20250207,144000,1038761019,1802,1805,1805,1802,13925
20250207,143900,1013657782,1804,1804,1815,1804,12
20250207,143800,1013636024,1815,1820,1820,1815,8205
20250207,143700,998743258,1824,1824,1824,1820,698
20250207,143600,997471706,1820,1819,1820,1819,1398
20250207,143500,994928359,1819,1838,1850,1819,42240
20250207,143400,917159899,1833,1776,1835,1776,18466
20250207,143300,883746528,1784,1784,1784,1784,0
20250207,143200,883746528,1784,1776,1784,1776,1901
20250207,143100,880369912,1783,1783,1783,1783,2503
20250207,143000,875907063,1776,1776,1783,1776,85
20250207,142900,875756096,1776,1783,1783,1776,21
20250207,142800,875718660,1776,1780,1780,1776,22
20250207,142700,875679504,1775,1775,1775,1775,0
20250207,142600,875679504,1775,1775,1775,1775,0
20250207,142500,875679504,1775,1775,1775,1775,1
20250207,142400,875677729,1775,1775,1775,1775,700
20250207,142300,874435229,1775,1775,1780,1775,213
20250207,142200,874057124,1780,1780,1780,1780,100
20250207,142100,873879124,1774,1780,1780,1774,10797
20250207,142000,854721541,1780,1783,1783,1780,2
20250207,141900,854717978,1780,1783,1783,1780,301
20250207,141800,854181298,1780,1783,1783,1780,101
20250207,141700,854001218,1774,1774,1774,1774,0
20250207,141600,854001218,1774,1783,1783,1774,101
20250207,141500,853821144,1774,1774,1774,1774,0
20250207,141400,853821144,1774,1774,1774,1774,1
20250207,141300,853819370,1783,1783,1783,1783,100
20250207,141200,853641070,1774,1782,1782,1774,12000
20250207,141100,832345097,1782,1778,1782,1778,493
20250207,141000,831466735,1781,1781,1781,1781,0
20250207,140900,831466735,1781,1781,1781,1781,1104
20250207,140800,829500511,1781,1778,1781,1778,6
20250207,140700,829489838,1778,1778,1778,1778,30
20250207,140600,829436498,1779,1780,1780,1779,23
20250207,140500,829395571,1780,1780,1780,1780,0
20250207,140400,829395571,1780,1780,1780,1780,0
20250207,140300,829395571,1780,1780,1780,1780,0
20250207,140200,829395571,1780,1780,1780,1780,0
20250207,140100,829395571,1780,1780,1780,1780,0
20250207,140000,829395571,1780,1784,1784,1780,4
20250207,135900,829388443,1784,1784,1784,1784,0
20250207,135800,829388443,1784,1784,1784,1784,0
20250207,135700,829388443,1784,1784,1784,1784,0
20250207,135600,829388443,1784,1784,1784,1784,0
20250207,135500,829388443,1784,1784,1784,1784,0
20250207,135400,829388443,1784,1784,1784,1784,1
20250207,135300,829386659,1777,1781,1781,1777,22508
20250207,135200,789367894,1781,1781,1781,1781,0
20250207,135100,789367894,1781,1781,1781,1781,0
20250207,135000,789367894,1781,1781,1781,1781,539
20250207,134900,788407935,1781,1781,1781,1781,4
20250207,134800,788400811,1785,1785,1785,1785,5
20250207,134700,788391886,1786,1786,1786,1786,0
20250207,134600,788391886,1786,1786,1786,1786,0
20250207,134500,788391886,1786,1786,1786,1786,0
20250207,134400,788391886,1786,1786,1786,1786,0
20250207,134300,788391886,1786,1785,1786,1785,301
20250207,134200,787854320,1786,1786,1786,1786,0
20250207,134100,787854320,1786,1786,1786,1786,0
20250207,134000,787854320,1786,1786,1786,1786,0
20250207,133900,787854320,1786,1786,1786,1786,0
20250207,133800,787854320,1786,1786,1786,1786,0
20250207,133700,787854320,1786,1786,1786,1786,0
20250207,133600,787854320,1786,1786,1786,1786,0
20250207,133500,787854320,1786,1786,1786,1786,404
20250207,133400,787132776,1786,1786,1786,1786,0
20250207,133300,787132776,1786,1786,1786,1786,0
20250207,133200,787132776,1786,1786,1786,1786,500
20250207,133100,786239776,1786,1786,1786,1786,0
20250207,133000,786239776,1786,1786,1786,1786,0
20250207,132900,786239776,1786,1786,1786,1786,0
20250207,132800,786239776,1786,1786,1786,1786,0
20250207,132700,786239776,1786,1786,1786,1780,202
20250207,132600,785880204,1785,1785,1785,1785,5
20250207,132500,785871279,1786,1786,1786,1786,0
20250207,132400,785871279,1786,1776,1786,1776,56
20250207,132300,785771336,1776,1776,1776,1776,14
20250207,132200,785746472,1780,1780,1780,1780,2001
20250207,132100,782184692,1787,1787,1787,1787,1
20250207,132000,782182905,1776,1777,1777,1776,4000
20250207,131900,775078709,1775,1790,1793,1775,5325
20250207,131800,765616102,1790,1790,1790,1790,10
20250207,131700,765598202,1790,1791,1791,1790,11
20250207,131600,765578507,1793,1787,1793,1782,23
20250207,131500,765537459,1794,1794,1794,1794,0
20250207,131400,765537459,1794,1790,1794,1787,12
20250207,131300,765515996,1794,1790,1794,1790,508
20250207,131200,764604648,1790,1793,1794,1790,360
20250207,131100,763959170,1793,1802,1802,1793,5
20250207,131000,763950193,1793,1795,1795,1793,573
20250207,130900,762922661,1794,1795,1795,1794,700
20250207,130800,761666830,1807,1799,1808,1799,1512
20250207,130700,758941605,1799,1798,1799,1798,201
20250207,130600,758580206,1800,1800,1800,1800,0
20250207,130500,758580206,1800,1800,1800,1800,0
20250207,130400,758580206,1800,1798,1800,1798,361
20250207,130300,757930516,1800,1797,1800,1793,8
20250207,130200,757916141,1800,1800,1800,1789,376
20250207,130100,757240111,1800,1798,1800,1798,284
20250207,130000,756729030,1799,1790,1799,1789,15
20250207,125900,756702173,1790,1799,1799,1790,11
20250207,125800,756682393,1801,1801,1801,1801,50
20250207,125700,756592343,1802,1793,1802,1793,510
20250207,125600,755677853,1793,1793,1793,1793,0
20250207,125500,755677853,1793,1792,1793,1792,771
20250207,125400,754295920,1792,1787,1792,1787,669
20250207,125300,753098980,1787,1788,1792,1787,3970
20250207,125200,745998274,1788,1782,1788,1782,5237
20250207,125100,736642977,1782,1782,1785,1782,1204
20250207,125000,734497443,1782,1782,1782,1782,0
20250207,124900,734497443,1782,1782,1782,1782,0
20250207,124800,734497443,1782,1782,1782,1782,100
20250207,124700,734319243,1782,1780,1782,1780,41
20250207,124600,734246261,1780,1778,1780,1775,871
20250207,124500,732700130,1776,1778,1778,1776,927
20250207,124400,731053750,1779,1781,1781,1779,63
20250207,124300,730941667,1782,1783,1783,1782,9291
20250207,124200,714384830,1783,1783,1783,1783,1
20250207,124100,714383047,1782,1777,1782,1777,9083
20250207,124000,698223646,1777,1777,1777,1777,0
20250207,123900,698223646,1777,1777,1777,1777,454
20250207,123800,697416888,1777,1775,1777,1775,1037
20250207,123700,695576211,1775,1774,1775,1774,748
20250207,123600,694249139,1774,1774,1774,1774,0
20250207,123500,694249139,1774,1772,1774,1772,73
20250207,123400,694119781,1772,1772,1772,1772,0
20250207,123300,694119781,1772,1772,1772,1772,125
20250207,123200,693898281,1772,1772,1772,1772,1
20250207,123100,693896509,1769,1772,1772,1769,1504
20250207,123000,691235921,1772,1772,1772,1772,0
20250207,122900,691235921,1772,1771,1772,1768,2091
20250207,122800,687536139,1772,1772,1772,1772,0
20250207,122700,687536139,1772,1772,1772,1772,542
20250207,122600,686575715,1772,1772,1772,1772,1003
20250207,122500,684798399,1772,1772,1772,1772,0
20250207,122400,684798399,1772,1772,1772,1772,18
20250207,122300,684766503,1772,1772,1772,1772,32
20250207,122200,684709799,1772,1771,1772,1771,506
20250207,122100,683813182,1771,1771,1771,1771,1
20250207,122000,683811411,1769,1769,1769,1769,0
20250207,121900,683811411,1769,1769,1769,1769,0
20250207,121800,683811411,1769,1769,1769,1769,302
20250207,121700,683277173,1770,1770,1770,1770,873
20250207,121600,681731963,1772,1771,1772,1771,1254
20250207,121500,679510875,1771,1771,1771,1771,1000
20250207,121400,677739875,1770,1770,1770,1770,374
20250207,121300,677077895,1768,1771,1771,1768,20013
20250207,121200,641654950,1770,1774,1774,1770,12480
20250207,121100,619553730,1775,1775,1775,1775,1
20250207,121000,619551955,1775,1775,1775,1775,0
20250207,120900,619551955,1775,1775,1775,1775,523
20250207,120800,618623630,1775,1775,1775,1775,478
20250207,120700,617775180,1775,1775,1775,1775,100
20250207,120600,617597680,1775,1775,1775,1775,0
20250207,120500,617597680,1775,1775,1775,1774,6828
20250207,120400,605478080,1775,1775,1775,1775,16
20250207,120300,605449680,1775,1775,1775,1775,100
20250207,120200,605272180,1773,1775,1775,1773,11
20250207,120100,605252657,1775,1775,1775,1775,4
20250207,120000,605245557,1773,1771,1773,1771,1737
20250207,115900,602169226,1772,1775,1775,1772,9164
20250207,115800,585919364,1775,1775,1775,1775,3263
20250207,115700,580127539,1775,1776,1776,1775,3101
20250207,115600,574622956,1776,1777,1777,1776,451
20250207,115500,573821930,1777,1777,1777,1777,200
20250207,115400,573466530,1777,1778,1778,1777,50
20250207,115300,573377650,1778,1777,1778,1777,30
20250207,115200,573324320,1780,1780,1780,1780,0
20250207,115100,573324320,1780,1780,1780,1780,0
20250207,115000,573324320,1780,1780,1780,1780,190
20250207,114900,572986120,1779,1777,1781,1777,373
20250207,114800,572323291,1777,1776,1777,1776,1101
20250207,114700,570367814,1776,1779,1779,1776,3896
20250207,114600,563446352,1779,1779,1779,1779,100
20250207,114500,563268452,1780,1780,1780,1780,18
20250207,114400,563236412,1780,1779,1780,1779,2
20250207,114300,563232853,1783,1783,1783,1783,0
20250207,114200,563232853,1783,1783,1783,1783,0
20250207,114100,563232853,1783,1783,1783,1783,0
20250207,114000,563232853,1783,1781,1783,1781,500
20250207,113900,562342351,1783,1781,1783,1781,1257
20250207,113800,560103478,1781,1780,1781,1778,394
20250207,113700,559402549,1780,1780,1780,1780,113
20250207,113600,559201409,1778,1781,1781,1778,17
20250207,113500,559171147,1781,1780,1781,1780,86
20250207,113400,559018066,1779,1781,1781,1779,501
20250207,113300,558126785,1781,1780,1783,1780,63
20250207,113200,558014581,1780,1775,1783,1775,3656
20250207,113100,551525144,1775,1778,1783,1775,17454
20250207,113000,520536587,1778,1778,1778,1778,2000
20250207,112900,516980587,1779,1779,1779,1779,1635
20250207,112800,514071922,1780,1783,1783,1780,1618
20250207,112700,511191721,1783,1783,1783,1783,62
20250207,112600,511081175,1784,1784,1784,1784,1
20250207,112500,511079391,1784,1784,1784,1784,0
20250207,112400,511079391,1784,1784,1784,1784,380
20250207,112300,510401471,1784,1784,1784,1784,240
20250207,112200,509973311,1785,1785,1785,1785,100
20250207,112100,509794811,1779,1783,1783,1779,5000
20250207,112000,500894435,1783,1783,1783,1783,1490
20250207,111900,498237765,1784,1784,1784,1784,75
20250207,111800,498103965,1784,1784,1784,1784,0
20250207,111700,498103965,1784,1785,1785,1784,5144
20250207,111600,488922063,1785,1785,1785,1785,0
20250207,111500,488922063,1785,1789,1789,1785,78
20250207,111400,488782825,1789,1789,1789,1789,3000
20250207,111300,483415825,1789,1789,1789,1789,104
20250207,111200,483229769,1789,1789,1789,1789,1896
20250207,111100,479837825,1789,1789,1789,1789,1106
20250207,111000,477859191,1789,1789,1789,1789,0
20250207,110900,477859191,1789,1789,1789,1789,186
20250207,110800,477526437,1789,1789,1789,1789,0
20250207,110700,477526437,1789,1789,1789,1789,0
20250207,110600,477526437,1789,1789,1789,1789,1
20250207,110500,477524648,1789,1789,1789,1789,0
20250207,110400,477524648,1789,1789,1789,1789,0
20250207,110300,477524648,1789,1783,1789,1783,820
20250207,110200,476062582,1783,1783,1783,1783,0
20250207,110100,476062582,1783,1784,1784,1783,400
20250207,110000,475349281,1788,1788,1788,1788,0
20250207,105900,475349281,1788,1788,1788,1788,1
20250207,105800,475347493,1783,1785,1785,1783,3230
20250207,105700,469583529,1786,1787,1789,1786,1768
20250207,105600,466425122,1786,1786,1786,1786,0
20250207,105500,466425122,1786,1787,1787,1786,649
20250207,105400,465265799,1787,1787,1787,1787,0
20250207,105300,465265799,1787,1787,1787,1787,0
20250207,105200,465265799,1787,1788,1788,1787,110
20250207,105100,465069227,1787,1787,1787,1787,0
20250207,105000,465069227,1787,1787,1787,1787,1
20250207,104900,465067440,1790,1790,1790,1790,0
20250207,104800,465067440,1790,1790,1790,1790,0
20250207,104700,465067440,1790,1790,1790,1790,0
20250207,104600,465067440,1790,1786,1790,1786,2
20250207,104500,465063864,1790,1790,1790,1790,7
20250207,104400,465051334,1790,1790,1790,1790,0
20250207,104300,465051334,1790,1786,1790,1786,2
20250207,104200,465047758,1786,1785,1786,1785,1360
20250207,104100,462620016,1785,1785,1785,1785,126
20250207,104000,462395106,1785,1785,1785,1785,1
20250207,103900,462393321,1786,1786,1786,1785,1469
20250207,103800,459769690,1786,1786,1786,1786,0
20250207,103700,459769690,1786,1786,1786,1786,100
20250207,103600,459591090,1786,1786,1786,1786,27
20250207,103500,459542868,1786,1786,1786,1786,173
20250207,103400,459233890,1786,1786,1786,1786,0
20250207,103300,459233890,1786,1786,1786,1786,0
20250207,103200,459233890,1786,1786,1786,1786,0
20250207,103100,459233890,1786,1790,1790,1786,6526
20250207,103000,447572170,1791,1787,1791,1787,7176
20250207,102900,434727426,1788,1787,1788,1786,1301
20250207,102800,432403478,1787,1786,1787,1786,861
20250207,102700,430865388,1785,1780,1785,1780,21258
20250207,102600,393010920,1781,1781,1781,1780,18831
20250207,102500,359472926,1781,1781,1784,1781,299
20250207,102400,358940384,1781,1782,1784,1781,3631
20250207,102300,352470910,1782,1782,1782,1782,1000
20250207,102200,350688910,1784,1784,1784,1782,636
20250207,102100,349555236,1785,1785,1785,1785,210
20250207,102000,349180386,1785,1785,1785,1785,40
20250207,101900,349108986,1785,1785,1785,1785,10
20250207,101800,349091136,1785,1785,1785,1785,870
20250207,101700,347538186,1785,1782,1785,1781,502
20250207,101600,346644081,1785,1785,1785,1785,1815
20250207,101500,343404306,1785,1785,1785,1785,76
20250207,101400,343268646,1786,1786,1786,1786,504
20250207,101300,342368502,1786,1787,1787,1786,502
20250207,101200,341471928,1787,1787,1787,1787,1
20250207,101100,341470141,1779,1780,1780,1779,2500
20250207,101000,337021424,1787,1787,1787,1787,23
20250207,100900,336980323,1779,1779,1779,1779,481
20250207,100800,336124624,1779,1787,1792,1779,1441
20250207,100700,333552672,1785,1781,1785,1778,1586
20250207,100600,330724912,1787,1793,1793,1780,12031
20250207,100500,309283142,1794,1794,1794,1794,104
20250207,100400,309096566,1794,1794,1794,1780,11572
20250207,100300,288465436,1794,1794,1794,1794,1
20250207,100200,288463642,1789,1791,1791,1789,6689
20250207,100100,276494769,1791,1789,1791,1789,1303
20250207,100000,274163302,1789,1790,1790,1789,921
20250207,095900,272515352,1790,1790,1790,1790,68
20250207,095800,272393632,1790,1791,1791,1790,3862
20250207,095700,265479701,1791,1793,1793,1791,1727
20250207,095600,262385152,1793,1794,1794,1793,462
20250207,095500,261556776,1795,1795,1795,1795,520
20250207,095400,260623376,1794,1794,1794,1794,5
20250207,095300,260614406,1793,1798,1798,1793,9618
20250207,095200,243347683,1799,1798,1799,1797,2065
20250207,095100,239636147,1799,1799,1799,1799,80
20250207,095000,239492227,1799,1802,1802,1799,3798
20250207,094900,232654234,1802,1802,1802,1802,137
20250207,094800,232407360,1802,1808,1808,1802,231
20250207,094700,231990956,1808,1810,1810,1808,3
20250207,094600,231985528,1808,1809,1809,1808,2
20250207,094500,231981911,1811,1811,1811,1811,0
20250207,094400,231981911,1811,1811,1811,1811,0
20250207,094300,231981911,1811,1802,1812,1799,528
20250207,094200,231031375,1808,1807,1808,1800,20401
20250207,094100,194282742,1804,1813,1813,1804,7001
20250207,094000,181648836,1806,1814,1814,1805,670
20250207,093900,180438993,1814,1814,1814,1814,1
20250207,093800,180437179,1805,1814,1814,1805,13382
20250207,093700,156257774,1814,1814,1814,1814,1
20250207,093600,156255960,1815,1815,1815,1815,1
20250207,093500,156254145,1806,1815,1815,1806,1005
20250207,093400,154435399,1815,1813,1815,1813,11742
20250207,093300,133144807,1813,1814,1814,1813,201
20250207,093200,132780393,1813,1813,1813,1813,0
20250207,093100,132780393,1813,1814,1814,1813,462
20250207,093000,131942786,1814,1814,1815,1814,585
20250207,092900,130881565,1814,1815,1815,1814,201
20250207,092800,130516950,1804,1804,1804,1804,500
20250207,092700,129614950,1804,1805,1805,1804,4239
20250207,092600,121965076,1805,1807,1807,1805,6000
20250207,092500,111131276,1805,1807,1807,1805,2039
20250207,092400,107448822,1806,1817,1817,1806,2002
20250207,092300,103833131,1806,1808,1808,1806,5660
20250207,092200,93609961,1817,1808,1817,1807,1600
20250207,092100,90715927,1817,1817,1817,1817,10
20250207,092000,90697757,1818,1818,1818,1818,5
20250207,091900,90688667,1819,1808,1819,1807,2005
20250207,091800,87065439,1808,1810,1810,1808,1500
20250207,091700,84353326,1823,1823,1823,1823,0
20250207,091600,84353326,1823,1823,1823,1823,1
20250207,091500,84351503,1807,1825,1825,1807,1030
20250207,091400,82487905,1827,1818,1827,1818,3376
20250207,091300,76343207,1819,1808,1819,1806,2259
20250207,091200,72255758,1808,1809,1809,1808,500
20250207,091100,71351508,1819,1819,1819,1819,49
20250207,091000,71262377,1820,1809,1820,1805,5262
20250207,090900,61755122,1809,1811,1818,1809,5158
20250207,090800,52420064,1811,1814,1821,1811,4105
20250207,090700,44984978,1821,1823,1823,1821,351
20250207,090600,44345745,1825,1825,1825,1825,1
20250207,090500,44343920,1811,1825,1825,1810,1194
20250207,090400,42180980,1827,1824,1827,1824,6004
20250207,090300,31229681,1810,1818,1835,1810,12103
20250207,090200,9290051,1836,1825,1836,1819,1959
20250207,090100,5720225,1839,1842,1842,1819,768
20250207,090000,4321080,1842,1820,1843,1820,2374