stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,200300,1821057835,1670,1670,1670,1670,15690
20250206,200200,1821057835,1670,1670,1670,1670,0
20250206,200100,1821057835,1670,1670,1670,1670,0
20250206,200000,1821057835,1670,1670,1670,1670,0
20250206,195900,1821057835,1670,1670,1670,1670,0
20250206,195800,1821057835,1670,1670,1670,1670,0
20250206,195700,1821057835,1670,1670,1670,1670,0
20250206,195600,1821057835,1670,1670,1670,1670,0
20250206,195500,1821057835,1670,1670,1670,1670,0
20250206,195400,1821057835,1670,1670,1670,1670,0
20250206,195300,1821057835,1670,1670,1670,1670,0
20250206,195200,1821057835,1670,1670,1670,1670,0
20250206,195100,1821057835,1670,1670,1670,1670,0
20250206,195000,1821057835,1670,1670,1670,1670,0
20250206,194900,1821057835,1670,1670,1670,1670,0
20250206,194800,1821057835,1670,1670,1670,1670,0
20250206,194700,1821057835,1670,1670,1670,1670,0
20250206,194600,1821057835,1670,1670,1670,1670,0
20250206,194500,1821057835,1670,1670,1670,1670,0
20250206,194400,1821057835,1670,1670,1670,1670,0
20250206,194300,1821057835,1670,1670,1670,1670,0
20250206,194200,1821057835,1670,1670,1670,1670,0
20250206,194100,1821057835,1670,1670,1670,1670,0
20250206,194000,1821057835,1670,1670,1670,1670,0
20250206,193900,1821057835,1670,1670,1670,1670,0
20250206,193800,1821057835,1670,1670,1670,1670,0
20250206,193700,1821057835,1670,1670,1670,1670,0
20250206,193600,1821057835,1670,1670,1670,1670,0
20250206,193500,1821057835,1670,1670,1670,1670,0
20250206,193400,1821057835,1670,1670,1670,1670,0
20250206,193300,1821057835,1670,1670,1670,1670,15690
20250206,193200,1821057835,1670,1670,1670,1670,0
20250206,193100,1821057835,1670,1670,1670,1670,0
20250206,193000,1821057835,1670,1670,1670,1670,0
20250206,192900,1821057835,1670,1670,1670,1670,0
20250206,192800,1821057835,1670,1670,1670,1670,0
20250206,192700,1821057835,1670,1670,1670,1670,0
20250206,192600,1821057835,1670,1670,1670,1670,0
20250206,192500,1821057835,1670,1670,1670,1670,0
20250206,192400,1821057835,1670,1670,1670,1670,0
20250206,192300,1821057835,1670,1670,1670,1670,0
20250206,192200,1821057835,1670,1670,1670,1670,0
20250206,192100,1821057835,1670,1670,1670,1670,0
20250206,192000,1821057835,1670,1670,1670,1670,0
20250206,191900,1821057835,1670,1670,1670,1670,0
20250206,191800,1821057835,1670,1670,1670,1670,0
20250206,191700,1821057835,1670,1670,1670,1670,0
20250206,191600,1821057835,1670,1670,1670,1670,0
20250206,191500,1821057835,1670,1670,1670,1670,0
20250206,191400,1821057835,1670,1670,1670,1670,0
20250206,191300,1821057835,1670,1670,1670,1670,0
20250206,191200,1821057835,1670,1670,1670,1670,0
20250206,191100,1821057835,1670,1670,1670,1670,0
20250206,191000,1821057835,1670,1670,1670,1670,0
20250206,190900,1821057835,1670,1670,1670,1670,0
20250206,190800,1821057835,1670,1670,1670,1670,0
20250206,190700,1821057835,1670,1670,1670,1670,0
20250206,190600,1821057835,1670,1670,1670,1670,0
20250206,190500,1821057835,1670,1670,1670,1670,0
20250206,190400,1821057835,1670,1670,1670,1670,0
20250206,190300,1821057835,1670,1670,1670,1670,15690
20250206,190200,1821057835,1670,1670,1670,1670,0
20250206,190100,1821057835,1670,1670,1670,1670,0
20250206,190000,1821057835,1670,1670,1670,1670,0
20250206,185900,1821057835,1670,1670,1670,1670,0
20250206,185800,1821057835,1670,1670,1670,1670,0
20250206,185700,1821057835,1670,1670,1670,1670,0
20250206,185600,1821057835,1670,1670,1670,1670,0
20250206,185500,1821057835,1670,1670,1670,1670,0
20250206,185400,1821057835,1670,1670,1670,1670,0
20250206,185300,1821057835,1670,1670,1670,1670,0
20250206,185200,1821057835,1670,1670,1670,1670,0
20250206,185100,1821057835,1670,1670,1670,1670,0
20250206,185000,1821057835,1670,1670,1670,1670,0
20250206,184900,1821057835,1670,1670,1670,1670,0
20250206,184800,1821057835,1670,1670,1670,1670,0
20250206,184700,1821057835,1670,1670,1670,1670,0
20250206,184600,1821057835,1670,1670,1670,1670,0
20250206,184500,1821057835,1670,1670,1670,1670,0
20250206,184400,1821057835,1670,1670,1670,1670,0
20250206,184300,1821057835,1670,1670,1670,1670,0
20250206,184200,1821057835,1670,1670,1670,1670,0
20250206,184100,1821057835,1670,1670,1670,1670,0
20250206,184000,1821057835,1670,1670,1670,1670,0
20250206,183900,1821057835,1670,1670,1670,1670,0
20250206,183800,1821057835,1670,1670,1670,1670,0
20250206,183700,1821057835,1670,1670,1670,1670,0
20250206,183600,1821057835,1670,1670,1670,1670,0
20250206,183500,1821057835,1670,1670,1670,1670,0
20250206,183400,1821057835,1670,1670,1670,1670,0
20250206,183300,1821057835,1670,1670,1670,1670,15690
20250206,183200,1821057835,1670,1670,1670,1670,0
20250206,183100,1821057835,1670,1670,1670,1670,0
20250206,183000,1821057835,1670,1670,1670,1670,0
20250206,182900,1821057835,1670,1670,1670,1670,0
20250206,182800,1821057835,1670,1670,1670,1670,0
20250206,182700,1821057835,1670,1670,1670,1670,0
20250206,182600,1821057835,1670,1670,1670,1670,0
20250206,182500,1821057835,1670,1670,1670,1670,0
20250206,182400,1821057835,1670,1670,1670,1670,0
20250206,182300,1821057835,1670,1670,1670,1670,0
20250206,182200,1821057835,1670,1670,1670,1670,0
20250206,182100,1821057835,1670,1670,1670,1670,0
20250206,182000,1821057835,1670,1670,1670,1670,0
20250206,181900,1821057835,1670,1670,1670,1670,0
20250206,181800,1821057835,1670,1670,1670,1670,0
20250206,181700,1821057835,1670,1670,1670,1670,0
20250206,181600,1821057835,1670,1670,1670,1670,0
20250206,181500,1821057835,1670,1670,1670,1670,0
20250206,181400,1821057835,1670,1670,1670,1670,0
20250206,181300,1821057835,1670,1670,1670,1670,0
20250206,181200,1821057835,1670,1670,1670,1670,0
20250206,181100,1821057835,1670,1670,1670,1670,0
20250206,181000,1821057835,1670,1670,1670,1670,0
20250206,180900,1821057835,1670,1670,1670,1670,0
20250206,180800,1821057835,1670,1670,1670,1670,0
20250206,180700,1821057835,1670,1670,1670,1670,0
20250206,180600,1821057835,1670,1670,1670,1670,0
20250206,180500,1821057835,1670,1670,1670,1670,0
20250206,180400,1821057835,1670,1670,1670,1670,0
20250206,180300,1821057835,1670,1670,1670,1670,15690
20250206,180200,1821057835,1670,1670,1670,1670,0
20250206,180100,1821057835,1670,1670,1670,1670,0
20250206,180000,1821057835,1670,1670,1670,1670,0
20250206,175900,1821057835,1670,1670,1670,1670,0
20250206,175800,1821057835,1670,1670,1670,1670,0
20250206,175700,1821057835,1670,1670,1670,1670,0
20250206,175600,1821057835,1670,1670,1670,1670,0
20250206,175500,1821057835,1670,1670,1670,1670,0
20250206,175400,1821057835,1670,1670,1670,1670,0
20250206,175300,1821057835,1670,1670,1670,1670,0
20250206,175200,1821057835,1670,1670,1670,1670,0
20250206,175100,1821057835,1670,1670,1670,1670,0
20250206,175000,1821057835,1670,1670,1670,1670,0
20250206,174900,1821057835,1670,1670,1670,1670,0
20250206,174800,1821057835,1670,1670,1670,1670,0
20250206,174700,1821057835,1670,1670,1670,1670,0
20250206,174600,1821057835,1670,1670,1670,1670,0
20250206,174500,1821057835,1670,1670,1670,1670,0
20250206,174400,1821057835,1670,1670,1670,1670,0
20250206,174300,1821057835,1670,1670,1670,1670,0
20250206,174200,1821057835,1670,1670,1670,1670,0
20250206,174100,1821057835,1670,1670,1670,1670,0
20250206,174000,1821057835,1670,1670,1670,1670,0
20250206,173900,1821057835,1670,1670,1670,1670,0
20250206,173800,1821057835,1670,1670,1670,1670,0
20250206,173700,1821057835,1670,1670,1670,1670,0
20250206,173600,1821057835,1670,1670,1670,1670,0
20250206,173500,1821057835,1670,1670,1670,1670,0
20250206,173400,1821057835,1670,1670,1670,1670,0
20250206,173300,1821057835,1670,1670,1670,1670,15690
20250206,173200,1821057835,1670,1670,1670,1670,0
20250206,173100,1821057835,1670,1670,1670,1670,0
20250206,173000,1821057835,1670,1670,1670,1670,0
20250206,172900,1821057835,1670,1670,1670,1670,0
20250206,172800,1821057835,1670,1670,1670,1670,0
20250206,172700,1821057835,1670,1670,1670,1670,0
20250206,172600,1821057835,1670,1670,1670,1670,0
20250206,172500,1821057835,1670,1670,1670,1670,0
20250206,172400,1821057835,1670,1670,1670,1670,0
20250206,172300,1821057835,1670,1670,1670,1670,0
20250206,172200,1821057835,1670,1670,1670,1670,0
20250206,172100,1821057835,1670,1670,1670,1670,0
20250206,172000,1821057835,1670,1670,1670,1670,0
20250206,171900,1821057835,1670,1670,1670,1670,0
20250206,171800,1821057835,1670,1670,1670,1670,0
20250206,171700,1821057835,1670,1670,1670,1670,0
20250206,171600,1821057835,1670,1670,1670,1670,0
20250206,171500,1821057835,1670,1670,1670,1670,0
20250206,171400,1821057835,1670,1670,1670,1670,0
20250206,171300,1821057835,1670,1670,1670,1670,0
20250206,171200,1821057835,1670,1670,1670,1670,0
20250206,171100,1821057835,1670,1670,1670,1670,0
20250206,171000,1821057835,1670,1670,1670,1670,0
20250206,170900,1821057835,1670,1670,1670,1670,0
20250206,170800,1821057835,1670,1670,1670,1670,0
20250206,170700,1821057835,1670,1670,1670,1670,0
20250206,170600,1821057835,1670,1670,1670,1670,0
20250206,170500,1821057835,1670,1670,1670,1670,0
20250206,170400,1821057835,1670,1670,1670,1670,0
20250206,170300,1821057835,1670,1670,1670,1670,15690
20250206,170200,1821057835,1670,1670,1670,1670,0
20250206,170100,1821057835,1670,1670,1670,1670,0
20250206,170000,1821057835,1670,1670,1670,1670,0
20250206,165900,1821057835,1670,1670,1670,1670,0
20250206,165800,1821057835,1670,1670,1670,1670,0
20250206,165700,1821057835,1670,1670,1670,1670,0
20250206,165600,1821057835,1670,1670,1670,1670,0
20250206,165500,1821057835,1670,1670,1670,1670,0
20250206,165400,1821057835,1670,1670,1670,1670,0
20250206,165300,1821057835,1670,1670,1670,1670,0
20250206,165200,1821057835,1670,1670,1670,1670,0
20250206,165100,1821057835,1670,1670,1670,1670,0
20250206,165000,1821057835,1670,1670,1670,1670,0
20250206,164900,1821057835,1670,1670,1670,1670,0
20250206,164800,1821057835,1670,1670,1670,1670,0
20250206,164700,1821057835,1670,1670,1670,1670,0
20250206,164600,1821057835,1670,1670,1670,1670,0
20250206,164500,1821057835,1670,1670,1670,1670,0
20250206,164400,1821057835,1670,1670,1670,1670,0
20250206,164300,1821057835,1670,1670,1670,1670,0
20250206,164200,1821057835,1670,1670,1670,1670,0
20250206,164100,1821057835,1670,1670,1670,1670,0
20250206,164000,1821057835,1670,1670,1670,1670,0
20250206,163900,1821057835,1670,1670,1670,1670,0
20250206,163800,1821057835,1670,1670,1670,1670,0
20250206,163700,1821057835,1670,1670,1670,1670,0
20250206,163600,1821057835,1670,1670,1670,1670,0
20250206,163500,1821057835,1670,1670,1670,1670,0
20250206,163400,1821057835,1670,1670,1670,1670,0
20250206,163300,1821057835,1670,1670,1670,1670,15690
20250206,163200,1821057835,1670,1670,1670,1670,0
20250206,163100,1821057835,1670,1670,1670,1670,0
20250206,163000,1821057835,1670,1670,1670,1670,0
20250206,162900,1821057835,1670,1670,1670,1670,0
20250206,162800,1821057835,1670,1670,1670,1670,0
20250206,162700,1821057835,1670,1670,1670,1670,0
20250206,162600,1821057835,1670,1670,1670,1670,0
20250206,162500,1821057835,1670,1670,1670,1670,0
20250206,162400,1821057835,1670,1670,1670,1670,0
20250206,162300,1821057835,1670,1670,1670,1670,0
20250206,162200,1821057835,1670,1670,1670,1670,0
20250206,162100,1821057835,1670,1670,1670,1670,0
20250206,162000,1821057835,1670,1670,1670,1670,0
20250206,161900,1821057835,1670,1670,1670,1670,0
20250206,161800,1821057835,1670,1670,1670,1670,0
20250206,161700,1821057835,1670,1670,1670,1670,0
20250206,161600,1821057835,1670,1670,1670,1670,0
20250206,161500,1821057835,1670,1670,1670,1670,0
20250206,161400,1821057835,1670,1670,1670,1670,0
20250206,161300,1821057835,1670,1670,1670,1670,0
20250206,161200,1821057835,1670,1670,1670,1670,0
20250206,161100,1821057835,1670,1670,1670,1670,0
20250206,161000,1821057835,1670,1670,1670,1670,0
20250206,160900,1821057835,1670,1670,1670,1670,0
20250206,160800,1821057835,1670,1670,1670,1670,0
20250206,160700,1821057835,1670,1670,1670,1670,0
20250206,160600,1821057835,1670,1670,1670,1670,0
20250206,160500,1821057835,1670,1670,1670,1670,0
20250206,160400,1821057835,1670,1670,1670,1670,0
20250206,160300,1821057835,1670,1670,1670,1670,15690
20250206,160200,1821057835,1670,1670,1670,1670,0
20250206,160100,1821057835,1670,1670,1670,1670,0
20250206,160000,1821057835,1670,1670,1670,1670,0
20250206,155900,1821057835,1670,1670,1670,1670,0
20250206,155800,1821057835,1670,1670,1670,1670,0
20250206,155700,1821057835,1670,1670,1670,1670,0
20250206,155600,1821057835,1670,1670,1670,1670,0
20250206,155500,1821057835,1670,1670,1670,1670,0
20250206,155400,1821057835,1670,1670,1670,1670,0
20250206,155300,1821057835,1670,1670,1670,1670,0
20250206,155200,1821057835,1670,1670,1670,1670,0
20250206,155100,1821057835,1670,1670,1670,1670,0
20250206,155000,1821057835,1670,1670,1670,1670,0
20250206,154900,1821057835,1670,1670,1670,1670,0
20250206,154800,1821057835,1670,1670,1670,1670,0
20250206,154700,1821057835,1670,1670,1670,1670,0
20250206,154600,1821057835,1670,1670,1670,1670,0
20250206,154500,1821057835,1670,1670,1670,1670,0
20250206,154400,1821057835,1670,1670,1670,1670,0
20250206,154300,1821057835,1670,1670,1670,1670,0
20250206,154200,1821057835,1670,1670,1670,1670,0
20250206,154100,1821057835,1670,1670,1670,1670,0
20250206,154000,1821057835,1670,1670,1670,1670,0
20250206,153900,1821057835,1670,1670,1670,1670,0
20250206,153800,1821057835,1670,1670,1670,1670,0
20250206,153700,1821057835,1670,1670,1670,1670,0
20250206,153600,1821057835,1670,1670,1670,1670,0
20250206,153500,1821057835,1670,1670,1670,1670,0
20250206,153400,1821057835,1670,1670,1670,1670,0
20250206,153300,1821057835,1670,1670,1670,1670,15690
20250206,153200,1821057835,1670,1670,1670,1670,0
20250206,153100,1821057835,1670,1670,1670,1670,0
20250206,153000,1821057835,1670,1670,1670,1670,15690
20250206,152900,1794855535,1670,1670,1670,1670,0
20250206,152800,1794855535,1670,1670,1670,1670,0
20250206,152700,1794855535,1670,1670,1670,1670,0
20250206,152600,1794855535,1670,1670,1670,1670,0
20250206,152500,1794855535,1670,1670,1670,1670,0
20250206,152400,1794855535,1670,1670,1670,1670,0
20250206,152300,1794855535,1670,1670,1670,1670,0
20250206,152200,1794855535,1670,1670,1670,1670,0
20250206,152100,1794855535,1670,1670,1670,1670,0
20250206,152000,1794855535,1670,1670,1670,1670,0
20250206,151900,1794855535,1670,1667,1676,1664,2991
20250206,151800,1789874584,1672,1668,1672,1666,4999
20250206,151700,1781534672,1669,1669,1669,1669,0
20250206,151600,1781534672,1669,1669,1669,1669,300
20250206,151500,1781033972,1664,1669,1669,1664,1020
20250206,151400,1779336452,1669,1669,1669,1669,1
20250206,151300,1779334783,1670,1668,1670,1668,4870
20250206,151200,1771208584,1668,1668,1668,1664,1134
20250206,151100,1769320983,1669,1669,1669,1669,1019
20250206,151000,1767620272,1670,1668,1670,1665,2040
20250206,150900,1764223412,1670,1665,1670,1665,625
20250206,150800,1763182627,1668,1669,1670,1668,2856
20250206,150700,1758417177,1672,1672,1672,1672,0
20250206,150600,1758417177,1672,1671,1672,1664,66
20250206,150500,1758306925,1671,1671,1671,1671,9
20250206,150400,1758291886,1672,1673,1673,1672,129
20250206,150300,1758076098,1673,1664,1673,1663,1370
20250206,150200,1755797303,1673,1673,1673,1673,0
20250206,150100,1755797303,1673,1673,1673,1670,80
20250206,150000,1755663684,1670,1671,1673,1670,4049
20250206,145900,1748895814,1674,1674,1674,1674,10
20250206,145800,1748879074,1674,1674,1674,1674,2
20250206,145700,1748875726,1674,1675,1675,1674,571
20250206,145600,1747919367,1676,1676,1676,1670,89
20250206,145500,1747770233,1676,1676,1676,1670,213
20250206,145400,1747413251,1676,1676,1676,1670,634
20250206,145300,1746351044,1676,1669,1676,1669,720
20250206,145200,1745148625,1670,1670,1670,1670,1
20250206,145100,1745146955,1671,1670,1671,1670,4
20250206,145000,1745140272,1672,1672,1673,1671,903
20250206,144900,1743630456,1672,1667,1672,1667,386
20250206,144800,1742986974,1662,1662,1668,1662,1415
20250206,144700,1740635238,1663,1670,1670,1663,202
20250206,144600,1740299298,1662,1663,1672,1662,518
20250206,144500,1739438129,1663,1672,1672,1663,15709
20250206,144400,1713279193,1672,1670,1672,1670,2789
20250206,144300,1708620977,1670,1670,1670,1670,100
20250206,144200,1708453977,1668,1668,1670,1668,12
20250206,144100,1708433955,1668,1670,1670,1668,3
20250206,144000,1708428949,1668,1668,1668,1668,0
20250206,143900,1708428949,1668,1670,1670,1668,2079
20250206,143800,1704960875,1670,1670,1670,1669,982
20250206,143700,1703321860,1670,1669,1670,1669,48
20250206,143600,1703241712,1669,1670,1670,1669,960
20250206,143500,1701638513,1670,1670,1670,1670,968
20250206,143400,1700021953,1671,1671,1671,1671,0
20250206,143300,1700021953,1671,1672,1672,1671,318
20250206,143200,1699490571,1674,1674,1674,1674,1
20250206,143100,1699488897,1671,1671,1671,1671,1
20250206,143000,1699487226,1674,1672,1674,1672,683
20250206,142900,1698345248,1672,1671,1672,1670,1602
20250206,142800,1695669097,1671,1672,1672,1671,260
20250206,142700,1695234627,1672,1674,1674,1672,463
20250206,142600,1694460451,1674,1673,1674,1672,3424
20250206,142500,1688733401,1674,1674,1674,1674,2038
20250206,142400,1685321789,1676,1676,1677,1676,1023
20250206,142300,1683607240,1676,1675,1676,1675,501
20250206,142200,1682768064,1676,1677,1677,1676,1115
20250206,142100,1680898861,1679,1680,1680,1678,3223
20250206,142000,1675487342,1681,1681,1681,1681,0
20250206,141900,1675487342,1681,1681,1681,1681,444
20250206,141800,1674740978,1682,1681,1682,1681,622
20250206,141700,1673695331,1682,1684,1684,1682,2003
20250206,141600,1670325885,1684,1683,1684,1683,2577
20250206,141500,1665988703,1683,1683,1683,1683,0
20250206,141400,1665988703,1683,1681,1683,1681,2874
20250206,141300,1661155865,1681,1681,1681,1681,180
20250206,141200,1660853285,1682,1682,1682,1682,0
20250206,141100,1660853285,1682,1682,1682,1682,1
20250206,141000,1660851603,1683,1683,1683,1683,0
20250206,140900,1660851603,1683,1683,1683,1683,671
20250206,140800,1659722310,1683,1683,1683,1683,0
20250206,140700,1659722310,1683,1683,1683,1683,1
20250206,140600,1659720627,1677,1683,1683,1677,12
20250206,140500,1659700485,1683,1683,1683,1683,1
20250206,140400,1659698802,1676,1675,1684,1675,12
20250206,140300,1659678683,1684,1683,1684,1683,2
20250206,140200,1659675316,1684,1685,1685,1684,81
20250206,140100,1659538911,1674,1685,1685,1674,1913
20250206,140000,1656330524,1680,1685,1685,1680,223
20250206,135900,1655955679,1681,1684,1686,1681,3744
20250206,135800,1649659703,1686,1686,1686,1686,0
20250206,135700,1649659703,1686,1685,1686,1685,2739
20250206,135600,1645044476,1685,1684,1685,1683,1293
20250206,135500,1642867355,1685,1685,1685,1685,259
20250206,135400,1642430940,1685,1688,1688,1683,1078
20250206,135300,1640614511,1685,1688,1689,1685,3057
20250206,135200,1635460456,1685,1689,1689,1685,155
20250206,135100,1635198820,1689,1683,1689,1683,3109
20250206,135000,1629954943,1683,1683,1683,1683,500
20250206,134900,1629113443,1683,1682,1683,1682,958
20250206,134800,1627502085,1682,1683,1683,1682,836
20250206,134700,1626095297,1688,1686,1689,1683,2526
20250206,134600,1621839019,1689,1686,1690,1685,1093
20250206,134500,1619992628,1685,1677,1685,1677,9831
20250206,134400,1603478967,1677,1676,1677,1676,1852
20250206,134300,1600374563,1677,1677,1677,1677,0
20250206,134200,1600374563,1677,1677,1677,1677,0
20250206,134100,1600374563,1677,1674,1677,1674,158
20250206,134000,1600110068,1674,1674,1674,1674,599
20250206,133900,1599107342,1673,1674,1674,1673,1203
20250206,133800,1597094720,1674,1674,1677,1673,493
20250206,133700,1596269442,1674,1674,1674,1674,2
20250206,133600,1596266094,1674,1675,1675,1674,21
20250206,133500,1596230938,1677,1677,1677,1677,0
20250206,133400,1596230938,1677,1677,1677,1677,272
20250206,133300,1595774794,1677,1677,1677,1677,0
20250206,133200,1595774794,1677,1676,1677,1676,2
20250206,133100,1595771441,1677,1677,1677,1677,182
20250206,133000,1595466227,1677,1677,1677,1677,10
20250206,132900,1595449457,1677,1677,1677,1677,0
20250206,132800,1595449457,1677,1673,1677,1673,851
20250206,132700,1594025730,1678,1678,1678,1678,0
20250206,132600,1594025730,1678,1678,1678,1678,503
20250206,132500,1593181696,1678,1678,1678,1673,1064
20250206,132400,1591396574,1678,1678,1678,1678,0
20250206,132300,1591396574,1678,1678,1678,1678,0
20250206,132200,1591396574,1678,1678,1678,1678,6
20250206,132100,1591386506,1678,1673,1678,1673,11
20250206,132000,1591368053,1678,1678,1678,1678,1
20250206,131900,1591366375,1678,1678,1678,1678,0
20250206,131800,1591366375,1678,1676,1678,1676,640
20250206,131700,1590293269,1677,1672,1677,1672,176
20250206,131600,1589998992,1677,1677,1677,1677,0
20250206,131500,1589998992,1677,1677,1677,1677,50
20250206,131400,1589915142,1677,1677,1677,1677,0
20250206,131300,1589915142,1677,1677,1677,1677,0
20250206,131200,1589915142,1677,1677,1677,1677,11
20250206,131100,1589896695,1672,1677,1677,1672,2
20250206,131000,1589893346,1671,1677,1677,1671,505
20250206,130900,1589048996,1677,1677,1677,1677,156
20250206,130800,1588787384,1678,1678,1678,1678,0
20250206,130700,1588787384,1678,1678,1678,1678,0
20250206,130600,1588787384,1678,1678,1678,1678,0
20250206,130500,1588787384,1678,1678,1678,1678,50
20250206,130400,1588703484,1673,1676,1676,1673,2172
20250206,130300,1585069706,1678,1678,1678,1678,0
20250206,130200,1585069706,1678,1678,1678,1678,50
20250206,130100,1584985806,1679,1679,1679,1679,2
20250206,130000,1584982448,1679,1678,1679,1678,242
20250206,125900,1584576361,1678,1677,1678,1677,2018
20250206,125800,1581190360,1677,1677,1677,1677,0
20250206,125700,1581190360,1677,1677,1677,1677,0
20250206,125600,1581190360,1677,1677,1677,1677,0
20250206,125500,1581190360,1677,1672,1677,1672,470
20250206,125400,1580404265,1678,1678,1678,1678,0
20250206,125300,1580404265,1678,1678,1678,1678,0
20250206,125200,1580404265,1678,1678,1678,1678,10
20250206,125100,1580387485,1678,1677,1678,1670,2120
20250206,125000,1576839039,1677,1677,1677,1670,1959
20250206,124900,1573566432,1671,1672,1677,1671,3042
20250206,124800,1568482180,1679,1673,1679,1673,4398
20250206,124700,1561124314,1673,1679,1679,1673,7528
20250206,124600,1548523429,1679,1679,1679,1679,51
20250206,124500,1548437800,1675,1679,1679,1675,4393
20250206,124400,1541079232,1679,1677,1679,1676,1557
20250206,124300,1538469441,1677,1677,1677,1677,1961
20250206,124200,1535180844,1680,1680,1680,1680,511
20250206,124100,1534322364,1680,1680,1680,1680,10
20250206,124000,1534305564,1680,1680,1680,1680,0
20250206,123900,1534305564,1680,1680,1680,1680,10
20250206,123800,1534288764,1680,1680,1680,1680,1
20250206,123700,1534287084,1677,1678,1678,1677,249
20250206,123600,1533869263,1678,1678,1678,1678,770
20250206,123500,1532577203,1678,1678,1678,1678,20
20250206,123400,1532543643,1682,1682,1682,1682,0
20250206,123300,1532543643,1682,1682,1682,1682,0
20250206,123200,1532543643,1682,1682,1682,1682,0
20250206,123100,1532543643,1682,1682,1682,1682,0
20250206,123000,1532543643,1682,1678,1682,1678,361
20250206,122900,1531937877,1682,1682,1682,1682,0
20250206,122800,1531937877,1682,1682,1682,1682,0
20250206,122700,1531937877,1682,1682,1682,1682,29
20250206,122600,1531889099,1683,1682,1683,1682,48
20250206,122500,1531808362,1682,1679,1682,1677,392
20250206,122400,1531149762,1679,1682,1682,1679,22
20250206,122300,1531112821,1678,1678,1678,1678,57
20250206,122200,1531017175,1679,1679,1679,1679,486
20250206,122100,1530201181,1684,1684,1684,1684,0
20250206,122000,1530201181,1684,1679,1684,1677,2021
20250206,121900,1526809909,1684,1684,1684,1684,0
20250206,121800,1526809909,1684,1684,1684,1684,501
20250206,121700,1525966225,1685,1685,1685,1685,0
20250206,121600,1525966225,1685,1684,1685,1684,500
20250206,121500,1525124020,1685,1685,1685,1685,1
20250206,121400,1525122335,1682,1682,1682,1682,1594
20250206,121300,1522441227,1682,1682,1682,1682,0
20250206,121200,1522441227,1682,1680,1682,1680,1271
20250206,121100,1520305945,1682,1682,1682,1682,10
20250206,121000,1520289125,1681,1678,1681,1678,6491
20250206,120900,1509384008,1678,1678,1678,1678,1000
20250206,120800,1507706008,1678,1677,1678,1677,71
20250206,120700,1507586940,1677,1678,1678,1676,117
20250206,120600,1507390739,1678,1676,1678,1676,115
20250206,120500,1507197957,1676,1677,1678,1676,413
20250206,120400,1506505413,1680,1680,1680,1680,0
20250206,120300,1506505413,1680,1675,1680,1675,1671
20250206,120200,1503704149,1677,1674,1677,1674,1281
20250206,120100,1501559480,1674,1679,1679,1674,11082
20250206,120000,1482982219,1679,1679,1680,1679,1062
20250206,115900,1481198072,1679,1681,1681,1679,4273
20250206,115800,1474016226,1681,1682,1682,1681,653
20250206,115700,1472917881,1682,1686,1686,1682,7
20250206,115600,1472906103,1681,1686,1687,1681,7313
20250206,115500,1460594200,1686,1686,1691,1686,4812
20250206,115400,1452470285,1686,1685,1691,1685,1015
20250206,115300,1450755003,1685,1685,1691,1685,109
20250206,115200,1450571332,1692,1685,1692,1684,1092
20250206,115100,1448731361,1687,1687,1692,1685,4999
20250206,115000,1440299369,1687,1690,1692,1687,4407
20250206,114900,1432854511,1694,1689,1694,1689,1013
20250206,114800,1431143490,1694,1693,1694,1693,2019
20250206,114700,1427724304,1694,1694,1694,1694,0
20250206,114600,1427724304,1694,1693,1694,1693,115
20250206,114500,1427529496,1693,1692,1694,1692,1111
20250206,114400,1425648205,1693,1688,1693,1688,1619
20250206,114300,1422912277,1688,1690,1690,1686,1699
20250206,114200,1420043158,1690,1690,1690,1690,3502
20250206,114100,1414124778,1690,1688,1690,1688,4219
20250206,114000,1406999568,1688,1687,1688,1687,11
20250206,113900,1406981010,1688,1687,1688,1687,56
20250206,113800,1406886487,1688,1685,1688,1685,502
20250206,113700,1406040612,1688,1686,1688,1686,3255
20250206,113600,1400549779,1686,1684,1686,1684,2531
20250206,113500,1396285092,1684,1684,1684,1684,3526
20250206,113400,1390347308,1684,1683,1684,1683,1102
20250206,113300,1388491980,1682,1683,1683,1682,2436
20250206,113200,1384392193,1683,1683,1683,1683,0
20250206,113100,1384392193,1683,1683,1683,1683,1
20250206,113000,1384390510,1683,1683,1683,1683,0
20250206,112900,1384390510,1683,1681,1683,1681,297
20250206,112800,1383890825,1681,1680,1681,1680,372
20250206,112700,1383265863,1680,1680,1680,1679,200
20250206,112600,1382930059,1680,1680,1681,1680,774
20250206,112500,1381629464,1680,1680,1680,1680,32
20250206,112400,1381575704,1680,1681,1681,1680,38
20250206,112300,1381511846,1681,1680,1681,1679,656
20250206,112200,1380410134,1681,1681,1681,1681,0
20250206,112100,1380410134,1681,1681,1681,1680,977
20250206,112000,1378768723,1681,1681,1681,1681,763
20250206,111900,1377486120,1682,1682,1682,1682,1
20250206,111800,1377484438,1682,1681,1682,1681,15
20250206,111700,1377459209,1682,1682,1682,1682,60
20250206,111600,1377358289,1684,1682,1684,1682,103
20250206,111500,1377184944,1682,1682,1682,1682,0
20250206,111400,1377184944,1682,1681,1682,1681,130
20250206,111300,1376966413,1681,1678,1681,1678,63
20250206,111200,1376860522,1678,1678,1678,1678,703
20250206,111100,1375680888,1681,1681,1681,1681,8
20250206,111000,1375667440,1680,1680,1680,1680,11
20250206,110900,1375648960,1681,1678,1681,1677,1323
20250206,110800,1373429211,1681,1681,1681,1681,5
20250206,110700,1373420806,1682,1677,1682,1677,3
20250206,110600,1373415770,1681,1681,1681,1681,3119
20250206,110500,1368172731,1681,1681,1681,1677,260
20250206,110400,1367736621,1681,1681,1681,1681,1761
20250206,110300,1364776380,1681,1681,1681,1681,580
20250206,110200,1363801400,1681,1681,1681,1679,1015
20250206,110100,1362097186,1682,1682,1682,1682,2
20250206,110000,1362093822,1679,1682,1682,1678,2670
20250206,105900,1357610632,1681,1681,1681,1679,3414
20250206,105800,1351871898,1681,1682,1682,1676,1055
20250206,105700,1350103450,1682,1681,1682,1679,542
20250206,105600,1349192374,1682,1681,1682,1681,101
20250206,105500,1349022592,1682,1680,1682,1676,4882
20250206,105400,1340826095,1684,1676,1684,1676,158
20250206,105300,1340560395,1676,1684,1684,1676,6720
20250206,105200,1329264339,1684,1680,1684,1680,1231
20250206,105100,1327196255,1684,1679,1684,1679,5651
20250206,105000,1317703297,1679,1677,1679,1677,1317
20250206,104900,1315494444,1677,1678,1678,1677,3063
20250206,104800,1310355817,1678,1677,1678,1677,264
20250206,104700,1309913059,1677,1676,1677,1675,3675
20250206,104600,1303753483,1676,1679,1679,1676,532
20250206,104500,1302861348,1680,1680,1680,1680,0
20250206,104400,1302861348,1680,1675,1680,1675,114
20250206,104300,1302670298,1680,1679,1680,1679,3711
20250206,104200,1296438962,1674,1679,1679,1674,860
20250206,104100,1294997520,1679,1679,1679,1679,0
20250206,104000,1294997520,1679,1676,1679,1673,755
20250206,103900,1293731161,1676,1674,1676,1673,1785
20250206,103800,1290741717,1674,1674,1676,1674,3474
20250206,103700,1284926065,1674,1674,1675,1674,401
20250206,103600,1284254781,1674,1672,1676,1672,4651
20250206,103500,1276472709,1672,1677,1677,1672,6218
20250206,103400,1266060817,1677,1679,1679,1677,1990
20250206,103300,1262721835,1680,1679,1680,1678,4857
20250206,103200,1254569465,1680,1682,1682,1680,14798
20250206,103100,1229699736,1682,1684,1684,1682,1397
20250206,103000,1227349092,1684,1687,1687,1684,9441
20250206,102900,1211441533,1686,1694,1694,1686,1312
20250206,102800,1209227795,1690,1694,1696,1690,9521
20250206,102700,1193122272,1695,1693,1696,1692,5619
20250206,102600,1183604068,1693,1697,1697,1690,92
20250206,102500,1183448174,1698,1690,1698,1688,2524
20250206,102400,1179165687,1692,1688,1692,1686,7126
20250206,102300,1167143098,1687,1689,1689,1687,1078
20250206,102200,1165323513,1692,1690,1694,1689,83
20250206,102100,1165183241,1692,1692,1692,1692,50
20250206,102000,1165098641,1695,1696,1696,1695,3617
20250206,101900,1158965986,1696,1696,1696,1689,1283
20250206,101800,1156797265,1696,1697,1697,1695,1870
20250206,101700,1153627513,1698,1689,1698,1689,2128
20250206,101600,1150018771,1690,1690,1694,1690,2232
20250206,101500,1146246291,1695,1691,1695,1690,6237
20250206,101400,1135691234,1692,1693,1693,1690,6653
20250206,101300,1124435493,1693,1694,1694,1693,4223
20250206,101200,1117284551,1694,1699,1699,1694,7433
20250206,101100,1104678765,1698,1694,1700,1694,6846
20250206,101000,1093062235,1695,1696,1697,1693,13349
20250206,100900,1070432519,1695,1699,1700,1693,14441
20250206,100800,1045943962,1700,1696,1702,1693,55831
20250206,100700,951110510,1696,1690,1697,1681,25047
20250206,100600,908758364,1690,1687,1690,1686,8306
20250206,100500,894733879,1688,1684,1688,1681,14944
20250206,100400,869553902,1684,1683,1685,1678,15884
20250206,100300,842812401,1684,1677,1684,1676,15518
20250206,100200,816735913,1682,1677,1682,1669,19547
20250206,100100,783924900,1675,1670,1676,1669,13638
20250206,100000,761110675,1675,1677,1677,1675,335
20250206,095900,760548886,1677,1661,1677,1661,55240
20250206,095800,668501078,1661,1656,1661,1653,6880
20250206,095700,657092802,1656,1653,1657,1653,284
20250206,095600,656623328,1657,1657,1657,1657,0
20250206,095500,656623328,1657,1653,1657,1651,3446
20250206,095400,650917554,1656,1657,1657,1656,7
20250206,095300,650905957,1653,1653,1653,1653,20
20250206,095200,650872897,1657,1657,1657,1656,3
20250206,095100,650867927,1658,1656,1658,1653,1306
20250206,095000,648704048,1658,1658,1658,1658,5
20250206,094900,648695758,1658,1655,1658,1655,1603
20250206,094800,646039193,1653,1652,1653,1651,4087
20250206,094700,639290275,1654,1653,1654,1651,915
20250206,094600,637779509,1653,1657,1657,1653,431
20250206,094500,637066758,1657,1658,1658,1654,2095
20250206,094400,633601075,1658,1658,1658,1655,249
20250206,094300,633188284,1658,1655,1659,1655,293
20250206,094200,632703323,1656,1656,1659,1655,1147
20250206,094100,630804431,1657,1660,1660,1656,982
20250206,094000,629178226,1656,1656,1660,1656,905
20250206,093900,627679518,1661,1661,1661,1658,328
20250206,093800,627135536,1662,1662,1662,1662,30
20250206,093700,627085676,1663,1663,1663,1663,8
20250206,093600,627072372,1663,1657,1663,1656,3134
20250206,093500,621866271,1657,1657,1661,1656,2148
20250206,093400,618307106,1661,1660,1661,1660,625
20250206,093300,617269581,1661,1659,1661,1659,2150
20250206,093200,613700703,1659,1655,1659,1655,6402
20250206,093100,603093434,1655,1654,1655,1654,691
20250206,093000,601950010,1654,1655,1655,1654,1215
20250206,092900,599940398,1650,1649,1650,1649,5745
20250206,092800,590461898,1650,1645,1650,1645,4093
20250206,092700,583728888,1645,1645,1645,1645,5870
20250206,092600,574072738,1650,1648,1650,1644,4951
20250206,092500,565923721,1655,1649,1656,1647,7205
20250206,092400,554044592,1648,1646,1656,1646,3349
20250206,092300,548532068,1647,1648,1657,1646,16396
20250206,092200,521534815,1648,1650,1658,1648,7275
20250206,092100,509542032,1650,1657,1657,1650,1356
20250206,092000,507303796,1658,1658,1658,1658,77
20250206,091900,507176130,1658,1658,1658,1658,1
20250206,091800,507174472,1658,1657,1658,1650,5474
20250206,091700,498135116,1651,1647,1651,1646,7508
20250206,091600,485739898,1651,1650,1651,1646,821
20250206,091500,484387413,1650,1650,1650,1648,5328
20250206,091400,475601435,1650,1650,1650,1646,1558
20250206,091300,473034499,1651,1651,1651,1646,18421
20250206,091200,442649140,1651,1651,1651,1648,6109
20250206,091100,432572019,1651,1650,1651,1649,3489
20250206,091000,426815008,1647,1656,1661,1646,31827
20250206,090900,374284377,1666,1659,1671,1655,8807
20250206,090800,359693783,1660,1658,1660,1653,3362
20250206,090700,354126061,1659,1671,1671,1655,61785
20250206,090600,251297821,1672,1680,1681,1670,13382
20250206,090500,228854380,1678,1682,1682,1668,15026
20250206,090400,203675814,1682,1666,1687,1665,29349
20250206,090300,154447893,1660,1662,1669,1657,10619
20250206,090200,136806160,1661,1668,1670,1661,22560
20250206,090100,99195285,1669,1673,1677,1659,14322
20250206,090000,75329869,1673,1642,1679,1642,45580