stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194100,385247416,1797,1797,1797,1797,1014
20250206,194000,385247416,1797,1797,1797,1797,0
20250206,193900,385247416,1797,1797,1797,1797,0
20250206,193800,385247416,1797,1797,1797,1797,0
20250206,193700,385247416,1797,1797,1797,1797,0
20250206,193600,385247416,1797,1797,1797,1797,0
20250206,193500,385247416,1797,1797,1797,1797,0
20250206,193400,385247416,1797,1797,1797,1797,0
20250206,193300,385247416,1797,1797,1797,1797,0
20250206,193200,385247416,1797,1797,1797,1797,0
20250206,193100,385247416,1797,1797,1797,1797,0
20250206,193000,385247416,1797,1797,1797,1797,0
20250206,192900,385247416,1797,1797,1797,1797,0
20250206,192800,385247416,1797,1797,1797,1797,0
20250206,192700,385247416,1797,1797,1797,1797,0
20250206,192600,385247416,1797,1797,1797,1797,0
20250206,192500,385247416,1797,1797,1797,1797,0
20250206,192400,385247416,1797,1797,1797,1797,0
20250206,192300,385247416,1797,1797,1797,1797,0
20250206,192200,385247416,1797,1797,1797,1797,0
20250206,192100,385247416,1797,1797,1797,1797,0
20250206,192000,385247416,1797,1797,1797,1797,0
20250206,191900,385247416,1797,1797,1797,1797,0
20250206,191800,385247416,1797,1797,1797,1797,0
20250206,191700,385247416,1797,1797,1797,1797,0
20250206,191600,385247416,1797,1797,1797,1797,0
20250206,191500,385247416,1797,1797,1797,1797,0
20250206,191400,385247416,1797,1797,1797,1797,0
20250206,191300,385247416,1797,1797,1797,1797,0
20250206,191200,385247416,1797,1797,1797,1797,0
20250206,191100,385247416,1797,1797,1797,1797,1014
20250206,191000,385247416,1797,1797,1797,1797,0
20250206,190900,385247416,1797,1797,1797,1797,0
20250206,190800,385247416,1797,1797,1797,1797,0
20250206,190700,385247416,1797,1797,1797,1797,0
20250206,190600,385247416,1797,1797,1797,1797,0
20250206,190500,385247416,1797,1797,1797,1797,0
20250206,190400,385247416,1797,1797,1797,1797,0
20250206,190300,385247416,1797,1797,1797,1797,0
20250206,190200,385247416,1797,1797,1797,1797,0
20250206,190100,385247416,1797,1797,1797,1797,0
20250206,190000,385247416,1797,1797,1797,1797,0
20250206,185900,385247416,1797,1797,1797,1797,0
20250206,185800,385247416,1797,1797,1797,1797,0
20250206,185700,385247416,1797,1797,1797,1797,0
20250206,185600,385247416,1797,1797,1797,1797,0
20250206,185500,385247416,1797,1797,1797,1797,0
20250206,185400,385247416,1797,1797,1797,1797,0
20250206,185300,385247416,1797,1797,1797,1797,0
20250206,185200,385247416,1797,1797,1797,1797,0
20250206,185100,385247416,1797,1797,1797,1797,0
20250206,185000,385247416,1797,1797,1797,1797,0
20250206,184900,385247416,1797,1797,1797,1797,0
20250206,184800,385247416,1797,1797,1797,1797,0
20250206,184700,385247416,1797,1797,1797,1797,0
20250206,184600,385247416,1797,1797,1797,1797,0
20250206,184500,385247416,1797,1797,1797,1797,0
20250206,184400,385247416,1797,1797,1797,1797,0
20250206,184300,385247416,1797,1797,1797,1797,0
20250206,184200,385247416,1797,1797,1797,1797,0
20250206,184100,385247416,1797,1797,1797,1797,1014
20250206,184000,385247416,1797,1797,1797,1797,0
20250206,183900,385247416,1797,1797,1797,1797,0
20250206,183800,385247416,1797,1797,1797,1797,0
20250206,183700,385247416,1797,1797,1797,1797,0
20250206,183600,385247416,1797,1797,1797,1797,0
20250206,183500,385247416,1797,1797,1797,1797,0
20250206,183400,385247416,1797,1797,1797,1797,0
20250206,183300,385247416,1797,1797,1797,1797,0
20250206,183200,385247416,1797,1797,1797,1797,0
20250206,183100,385247416,1797,1797,1797,1797,0
20250206,183000,385247416,1797,1797,1797,1797,0
20250206,182900,385247416,1797,1797,1797,1797,0
20250206,182800,385247416,1797,1797,1797,1797,0
20250206,182700,385247416,1797,1797,1797,1797,0
20250206,182600,385247416,1797,1797,1797,1797,0
20250206,182500,385247416,1797,1797,1797,1797,0
20250206,182400,385247416,1797,1797,1797,1797,0
20250206,182300,385247416,1797,1797,1797,1797,0
20250206,182200,385247416,1797,1797,1797,1797,0
20250206,182100,385247416,1797,1797,1797,1797,0
20250206,182000,385247416,1797,1797,1797,1797,0
20250206,181900,385247416,1797,1797,1797,1797,0
20250206,181800,385247416,1797,1797,1797,1797,0
20250206,181700,385247416,1797,1797,1797,1797,0
20250206,181600,385247416,1797,1797,1797,1797,0
20250206,181500,385247416,1797,1797,1797,1797,0
20250206,181400,385247416,1797,1797,1797,1797,0
20250206,181300,385247416,1797,1797,1797,1797,0
20250206,181200,385247416,1797,1797,1797,1797,0
20250206,181100,385247416,1797,1797,1797,1797,1014
20250206,181000,385247416,1797,1797,1797,1797,0
20250206,180900,385247416,1797,1797,1797,1797,0
20250206,180800,385247416,1797,1797,1797,1797,0
20250206,180700,385247416,1797,1797,1797,1797,0
20250206,180600,385247416,1797,1797,1797,1797,0
20250206,180500,385247416,1797,1797,1797,1797,0
20250206,180400,385247416,1797,1797,1797,1797,0
20250206,180300,385247416,1797,1797,1797,1797,0
20250206,180200,385247416,1797,1797,1797,1797,0
20250206,180100,385247416,1797,1797,1797,1797,0
20250206,180000,385247416,1797,1797,1797,1797,0
20250206,175900,385247416,1797,1797,1797,1797,0
20250206,175800,385247416,1797,1797,1797,1797,0
20250206,175700,385247416,1797,1797,1797,1797,0
20250206,175600,385247416,1797,1797,1797,1797,0
20250206,175500,385247416,1797,1797,1797,1797,0
20250206,175400,385247416,1797,1797,1797,1797,0
20250206,175300,385247416,1797,1797,1797,1797,0
20250206,175200,385247416,1797,1797,1797,1797,0
20250206,175100,385247416,1797,1797,1797,1797,0
20250206,175000,385247416,1797,1797,1797,1797,0
20250206,174900,385247416,1797,1797,1797,1797,0
20250206,174800,385247416,1797,1797,1797,1797,0
20250206,174700,385247416,1797,1797,1797,1797,0
20250206,174600,385247416,1797,1797,1797,1797,0
20250206,174500,385247416,1797,1797,1797,1797,0
20250206,174400,385247416,1797,1797,1797,1797,0
20250206,174300,385247416,1797,1797,1797,1797,0
20250206,174200,385247416,1797,1797,1797,1797,0
20250206,174100,385247416,1797,1797,1797,1797,1014
20250206,174000,385247416,1797,1797,1797,1797,0
20250206,173900,385247416,1797,1797,1797,1797,0
20250206,173800,385247416,1797,1797,1797,1797,0
20250206,173700,385247416,1797,1797,1797,1797,0
20250206,173600,385247416,1797,1797,1797,1797,0
20250206,173500,385247416,1797,1797,1797,1797,0
20250206,173400,385247416,1797,1797,1797,1797,0
20250206,173300,385247416,1797,1797,1797,1797,0
20250206,173200,385247416,1797,1797,1797,1797,0
20250206,173100,385247416,1797,1797,1797,1797,0
20250206,173000,385247416,1797,1797,1797,1797,0
20250206,172900,385247416,1797,1797,1797,1797,0
20250206,172800,385247416,1797,1797,1797,1797,0
20250206,172700,385247416,1797,1797,1797,1797,0
20250206,172600,385247416,1797,1797,1797,1797,0
20250206,172500,385247416,1797,1797,1797,1797,0
20250206,172400,385247416,1797,1797,1797,1797,0
20250206,172300,385247416,1797,1797,1797,1797,0
20250206,172200,385247416,1797,1797,1797,1797,0
20250206,172100,385247416,1797,1797,1797,1797,0
20250206,172000,385247416,1797,1797,1797,1797,0
20250206,171900,385247416,1797,1797,1797,1797,0
20250206,171800,385247416,1797,1797,1797,1797,0
20250206,171700,385247416,1797,1797,1797,1797,0
20250206,171600,385247416,1797,1797,1797,1797,0
20250206,171500,385247416,1797,1797,1797,1797,0
20250206,171400,385247416,1797,1797,1797,1797,0
20250206,171300,385247416,1797,1797,1797,1797,0
20250206,171200,385247416,1797,1797,1797,1797,0
20250206,171100,385247416,1797,1797,1797,1797,1014
20250206,171000,385247416,1797,1797,1797,1797,0
20250206,170900,385247416,1797,1797,1797,1797,0
20250206,170800,385247416,1797,1797,1797,1797,0
20250206,170700,385247416,1797,1797,1797,1797,0
20250206,170600,385247416,1797,1797,1797,1797,0
20250206,170500,385247416,1797,1797,1797,1797,0
20250206,170400,385247416,1797,1797,1797,1797,0
20250206,170300,385247416,1797,1797,1797,1797,0
20250206,170200,385247416,1797,1797,1797,1797,0
20250206,170100,385247416,1797,1797,1797,1797,0
20250206,170000,385247416,1797,1797,1797,1797,0
20250206,165900,385247416,1797,1797,1797,1797,0
20250206,165800,385247416,1797,1797,1797,1797,0
20250206,165700,385247416,1797,1797,1797,1797,0
20250206,165600,385247416,1797,1797,1797,1797,0
20250206,165500,385247416,1797,1797,1797,1797,0
20250206,165400,385247416,1797,1797,1797,1797,0
20250206,165300,385247416,1797,1797,1797,1797,0
20250206,165200,385247416,1797,1797,1797,1797,0
20250206,165100,385247416,1797,1797,1797,1797,0
20250206,165000,385247416,1797,1797,1797,1797,0
20250206,164900,385247416,1797,1797,1797,1797,0
20250206,164800,385247416,1797,1797,1797,1797,0
20250206,164700,385247416,1797,1797,1797,1797,0
20250206,164600,385247416,1797,1797,1797,1797,0
20250206,164500,385247416,1797,1797,1797,1797,0
20250206,164400,385247416,1797,1797,1797,1797,0
20250206,164300,385247416,1797,1797,1797,1797,0
20250206,164200,385247416,1797,1797,1797,1797,0
20250206,164100,385247416,1797,1797,1797,1797,1014
20250206,164000,385247416,1797,1797,1797,1797,0
20250206,163900,385247416,1797,1797,1797,1797,0
20250206,163800,385247416,1797,1797,1797,1797,0
20250206,163700,385247416,1797,1797,1797,1797,0
20250206,163600,385247416,1797,1797,1797,1797,0
20250206,163500,385247416,1797,1797,1797,1797,0
20250206,163400,385247416,1797,1797,1797,1797,0
20250206,163300,385247416,1797,1797,1797,1797,0
20250206,163200,385247416,1797,1797,1797,1797,0
20250206,163100,385247416,1797,1797,1797,1797,0
20250206,163000,385247416,1797,1797,1797,1797,0
20250206,162900,385247416,1797,1797,1797,1797,0
20250206,162800,385247416,1797,1797,1797,1797,0
20250206,162700,385247416,1797,1797,1797,1797,0
20250206,162600,385247416,1797,1797,1797,1797,0
20250206,162500,385247416,1797,1797,1797,1797,0
20250206,162400,385247416,1797,1797,1797,1797,0
20250206,162300,385247416,1797,1797,1797,1797,0
20250206,162200,385247416,1797,1797,1797,1797,0
20250206,162100,385247416,1797,1797,1797,1797,0
20250206,162000,385247416,1797,1797,1797,1797,0
20250206,161900,385247416,1797,1797,1797,1797,0
20250206,161800,385247416,1797,1797,1797,1797,0
20250206,161700,385247416,1797,1797,1797,1797,0
20250206,161600,385247416,1797,1797,1797,1797,0
20250206,161500,385247416,1797,1797,1797,1797,0
20250206,161400,385247416,1797,1797,1797,1797,0
20250206,161300,385247416,1797,1797,1797,1797,0
20250206,161200,385247416,1797,1797,1797,1797,0
20250206,161100,385247416,1797,1797,1797,1797,1014
20250206,161000,385247416,1797,1797,1797,1797,0
20250206,160900,385247416,1797,1797,1797,1797,0
20250206,160800,385247416,1797,1797,1797,1797,0
20250206,160700,385247416,1797,1797,1797,1797,0
20250206,160600,385247416,1797,1797,1797,1797,0
20250206,160500,385247416,1797,1797,1797,1797,0
20250206,160400,385247416,1797,1797,1797,1797,0
20250206,160300,385247416,1797,1797,1797,1797,0
20250206,160200,385247416,1797,1797,1797,1797,0
20250206,160100,385247416,1797,1797,1797,1797,0
20250206,160000,385247416,1797,1797,1797,1797,0
20250206,155900,385247416,1797,1797,1797,1797,0
20250206,155800,385247416,1797,1797,1797,1797,0
20250206,155700,385247416,1797,1797,1797,1797,0
20250206,155600,385247416,1797,1797,1797,1797,0
20250206,155500,385247416,1797,1797,1797,1797,0
20250206,155400,385247416,1797,1797,1797,1797,0
20250206,155300,385247416,1797,1797,1797,1797,0
20250206,155200,385247416,1797,1797,1797,1797,0
20250206,155100,385247416,1797,1797,1797,1797,0
20250206,155000,385247416,1797,1797,1797,1797,0
20250206,154900,385247416,1797,1797,1797,1797,0
20250206,154800,385247416,1797,1797,1797,1797,0
20250206,154700,385247416,1797,1797,1797,1797,0
20250206,154600,385247416,1797,1797,1797,1797,0
20250206,154500,385247416,1797,1797,1797,1797,0
20250206,154400,385247416,1797,1797,1797,1797,0
20250206,154300,385247416,1797,1797,1797,1797,0
20250206,154200,385247416,1797,1797,1797,1797,0
20250206,154100,385247416,1797,1797,1797,1797,1014
20250206,154000,385247416,1797,1797,1797,1797,0
20250206,153900,385247416,1797,1797,1797,1797,0
20250206,153800,385247416,1797,1797,1797,1797,0
20250206,153700,385247416,1797,1797,1797,1797,0
20250206,153600,385247416,1797,1797,1797,1797,0
20250206,153500,385247416,1797,1797,1797,1797,0
20250206,153400,385247416,1797,1797,1797,1797,0
20250206,153300,385247416,1797,1797,1797,1797,0
20250206,153200,385247416,1797,1797,1797,1797,0
20250206,153100,385247416,1797,1797,1797,1797,0
20250206,153000,385247416,1797,1797,1797,1797,1014
20250206,152900,383425258,1799,1799,1799,1799,0
20250206,152800,383425258,1799,1799,1799,1799,0
20250206,152700,383425258,1799,1799,1799,1799,0
20250206,152600,383425258,1799,1799,1799,1799,0
20250206,152500,383425258,1799,1799,1799,1799,0
20250206,152400,383425258,1799,1799,1799,1799,0
20250206,152300,383425258,1799,1799,1799,1799,0
20250206,152200,383425258,1799,1799,1799,1799,0
20250206,152100,383425258,1799,1799,1799,1799,0
20250206,152000,383425258,1799,1799,1799,1799,0
20250206,151900,383425258,1799,1800,1800,1799,733
20250206,151800,382106250,1798,1797,1798,1797,7092
20250206,151700,369358441,1798,1793,1799,1793,3786
20250206,151600,362563923,1794,1797,1797,1794,942
20250206,151500,360873434,1795,1796,1798,1795,812
20250206,151400,359415482,1798,1796,1798,1796,508
20250206,151300,358503110,1798,1798,1798,1797,2295
20250206,151200,354376893,1798,1799,1799,1798,761
20250206,151100,353008614,1798,1799,1799,1798,555
20250206,151000,352010683,1799,1799,1799,1799,505
20250206,150900,351102188,1799,1799,1799,1799,956
20250206,150800,349382344,1801,1801,1801,1801,0
20250206,150700,349382344,1801,1801,1801,1800,93
20250206,150600,349214942,1800,1801,1801,1800,494
20250206,150500,348325637,1801,1801,1801,1800,310
20250206,150400,347767627,1799,1799,1799,1799,345
20250206,150300,347146972,1801,1801,1801,1801,1
20250206,150200,347145171,1799,1800,1800,1799,713
20250206,150100,345861987,1800,1800,1800,1800,469
20250206,150000,345017787,1801,1801,1801,1801,128
20250206,145900,344787259,1800,1801,1801,1800,361
20250206,145800,344137298,1801,1801,1801,1801,0
20250206,145700,344137298,1801,1801,1801,1801,50
20250206,145600,344047248,1802,1802,1802,1802,0
20250206,145500,344047248,1802,1802,1802,1802,0
20250206,145400,344047248,1802,1801,1802,1801,749
20250206,145300,342698298,1802,1802,1802,1802,0
20250206,145200,342698298,1802,1802,1802,1802,0
20250206,145100,342698298,1802,1802,1802,1802,0
20250206,145000,342698298,1802,1802,1802,1802,0
20250206,144900,342698298,1802,1802,1802,1802,0
20250206,144800,342698298,1802,1802,1802,1800,429
20250206,144700,341925896,1803,1803,1803,1803,0
20250206,144600,341925896,1803,1802,1803,1802,3
20250206,144500,341920488,1803,1803,1803,1803,0
20250206,144400,341920488,1803,1803,1803,1803,149
20250206,144300,341651841,1803,1801,1803,1801,183
20250206,144200,341322183,1801,1799,1801,1799,1807
20250206,144100,338071082,1800,1800,1800,1799,2801
20250206,144000,333031282,1800,1797,1800,1797,822
20250206,143900,331553801,1797,1795,1797,1795,3967
20250206,143800,324429774,1790,1790,1790,1790,463
20250206,143700,323601004,1795,1795,1795,1795,0
20250206,143600,323601004,1795,1795,1795,1795,0
20250206,143500,323601004,1795,1794,1795,1794,24
20250206,143400,323557946,1791,1791,1791,1791,21871
20250206,143300,284386985,1791,1792,1792,1791,275
20250206,143200,283894391,1794,1794,1794,1794,2
20250206,143100,283890803,1794,1794,1794,1794,25
20250206,143000,283845953,1794,1791,1794,1791,421
20250206,142900,283091939,1794,1794,1794,1794,541
20250206,142800,282121385,1794,1794,1794,1794,3705
20250206,142700,275474615,1791,1791,1791,1791,656
20250206,142600,274299719,1789,1789,1789,1789,0
20250206,142500,274299719,1789,1789,1789,1789,420
20250206,142400,273548339,1789,1790,1790,1789,277
20250206,142300,273052756,1787,1787,1787,1787,0
20250206,142200,273052756,1787,1787,1787,1787,0
20250206,142100,273052756,1787,1787,1787,1787,0
20250206,142000,273052756,1787,1787,1787,1787,0
20250206,141900,273052756,1787,1787,1787,1787,0
20250206,141800,273052756,1787,1791,1791,1787,8220
20250206,141700,258345091,1791,1794,1794,1791,600
20250206,141600,257268991,1794,1794,1794,1794,1
20250206,141500,257267197,1790,1790,1790,1790,2883
20250206,141400,252106627,1793,1790,1793,1790,503
20250206,141300,251206167,1793,1793,1793,1793,0
20250206,141200,251206167,1793,1790,1793,1790,34
20250206,141100,251145304,1793,1790,1793,1790,401
20250206,141000,250427511,1790,1790,1790,1790,1
20250206,140900,250425721,1790,1791,1791,1790,418
20250206,140800,249677500,1791,1791,1791,1791,0
20250206,140700,249677500,1791,1791,1791,1791,1
20250206,140600,249675709,1795,1795,1795,1795,1
20250206,140500,249673914,1790,1790,1790,1790,827
20250206,140400,248193584,1790,1790,1790,1790,471
20250206,140300,247350494,1796,1796,1796,1796,0
20250206,140200,247350494,1796,1796,1796,1796,1
20250206,140100,247348698,1791,1791,1792,1791,2566
20250206,140000,242752981,1792,1792,1792,1792,0
20250206,135900,242752981,1792,1792,1792,1792,0
20250206,135800,242752981,1792,1792,1792,1792,31
20250206,135700,242697429,1791,1791,1791,1791,50
20250206,135600,242607879,1791,1791,1791,1791,401
20250206,135500,241889688,1791,1791,1791,1791,0
20250206,135400,241889688,1791,1791,1791,1791,288
20250206,135300,241373880,1791,1791,1791,1791,0
20250206,135200,241373880,1791,1791,1791,1791,0
20250206,135100,241373880,1791,1791,1791,1791,0
20250206,135000,241373880,1791,1791,1791,1791,649
20250206,134900,240211521,1792,1791,1792,1791,12
20250206,134800,240190019,1792,1792,1792,1792,220
20250206,134700,239795779,1792,1792,1792,1792,5
20250206,134600,239786819,1791,1796,1796,1791,421
20250206,134500,239032578,1791,1795,1795,1791,1200
20250206,134400,236882578,1791,1791,1791,1791,0
20250206,134300,236882578,1791,1791,1791,1791,1420
20250206,134200,234339358,1796,1796,1796,1796,0
20250206,134100,234339358,1796,1796,1796,1796,0
20250206,134000,234339358,1796,1791,1796,1791,344
20250206,133900,233723239,1796,1792,1796,1792,62
20250206,133800,233612131,1796,1796,1796,1792,197
20250206,133700,233259091,1792,1792,1792,1792,3884
20250206,133600,226298963,1793,1793,1793,1793,85
20250206,133500,226146558,1797,1793,1797,1793,329
20250206,133400,225556657,1797,1797,1797,1797,29
20250206,133300,225504544,1797,1797,1797,1797,0
20250206,133200,225504544,1797,1797,1797,1797,0
20250206,133100,225504544,1797,1797,1797,1797,221
20250206,133000,225107407,1797,1797,1797,1797,0
20250206,132900,225107407,1797,1797,1797,1797,666
20250206,132800,223910605,1792,1797,1797,1792,3150
20250206,132700,218263648,1793,1797,1797,1793,513
20250206,132600,217343805,1793,1795,1797,1793,2359
20250206,132500,213111180,1796,1797,1797,1796,43
20250206,132400,213033949,1798,1798,1798,1798,13
20250206,132300,213010575,1798,1798,1798,1798,56
20250206,132200,212909887,1798,1796,1798,1794,1310
20250206,132100,210558493,1798,1798,1798,1798,1
20250206,132000,210556695,1798,1798,1798,1798,3
20250206,131900,210551301,1798,1796,1798,1796,81
20250206,131800,210405759,1796,1796,1796,1796,9
20250206,131700,210389595,1796,1796,1796,1796,40
20250206,131600,210317755,1796,1796,1796,1796,173
20250206,131500,210007047,1796,1796,1796,1794,516
20250206,131400,209081281,1796,1795,1796,1794,146
20250206,131300,208819348,1796,1795,1796,1795,108
20250206,131200,208625487,1796,1796,1796,1796,2
20250206,131100,208621895,1796,1795,1796,1795,464
20250206,131000,207789014,1795,1795,1795,1795,48
20250206,130900,207702854,1795,1795,1795,1795,0
20250206,130800,207702854,1795,1795,1795,1795,1
20250206,130700,207701059,1793,1793,1793,1793,0
20250206,130600,207701059,1793,1795,1795,1793,506
20250206,130500,206793799,1793,1793,1793,1793,0
20250206,130400,206793799,1793,1793,1793,1793,0
20250206,130300,206793799,1793,1793,1793,1793,0
20250206,130200,206793799,1793,1795,1795,1793,488
20250206,130100,205918736,1794,1794,1794,1794,101
20250206,130000,205737542,1793,1794,1794,1793,2251
20250206,125900,201701146,1794,1794,1795,1794,1435
20250206,125800,199126656,1795,1795,1795,1795,74
20250206,125700,198993826,1796,1796,1796,1796,70
20250206,125600,198868106,1796,1796,1796,1796,5
20250206,125500,198859126,1796,1796,1796,1796,10
20250206,125400,198841166,1796,1796,1796,1796,12
20250206,125300,198819614,1796,1796,1796,1795,275
20250206,125200,198325914,1796,1796,1796,1796,105
20250206,125100,198137334,1795,1796,1796,1795,101
20250206,125000,197956038,1796,1796,1796,1796,6
20250206,124900,197945262,1796,1796,1796,1796,125
20250206,124800,197720762,1795,1796,1796,1795,8
20250206,124700,197706397,1796,1795,1796,1795,123
20250206,124600,197485589,1795,1795,1795,1795,0
20250206,124500,197485589,1795,1795,1795,1795,500
20250206,124400,196588089,1795,1795,1795,1795,18
20250206,124300,196555779,1795,1795,1795,1794,329
20250206,124200,195965428,1794,1795,1795,1794,95
20250206,124100,195794918,1795,1795,1795,1795,404
20250206,124000,195069738,1796,1796,1796,1796,5
20250206,123900,195060758,1796,1796,1796,1796,134
20250206,123800,194820094,1796,1797,1797,1796,470
20250206,123700,193975964,1798,1798,1798,1798,0
20250206,123600,193975964,1798,1798,1798,1798,3
20250206,123500,193970570,1799,1799,1799,1799,10
20250206,123400,193952580,1799,1799,1799,1799,0
20250206,123300,193952580,1799,1799,1799,1799,1
20250206,123200,193950781,1795,1798,1798,1795,1995
20250206,123100,190368621,1797,1797,1797,1797,332
20250206,123000,189772017,1797,1797,1797,1797,0
20250206,122900,189772017,1797,1797,1797,1797,504
20250206,122800,188866329,1798,1798,1798,1798,235
20250206,122700,188443799,1799,1799,1799,1799,0
20250206,122600,188443799,1799,1799,1799,1799,2
20250206,122500,188440201,1799,1799,1799,1799,5
20250206,122400,188431206,1798,1798,1798,1798,24
20250206,122300,188388054,1797,1797,1797,1797,0
20250206,122200,188388054,1797,1797,1797,1797,0
20250206,122100,188388054,1797,1797,1797,1797,0
20250206,122000,188388054,1797,1797,1797,1797,1
20250206,121900,188386257,1797,1797,1797,1797,457
20250206,121800,187565028,1797,1797,1797,1797,698
20250206,121700,186310722,1796,1796,1796,1796,1725
20250206,121600,183212622,1799,1799,1799,1799,0
20250206,121500,183212622,1799,1799,1799,1799,0
20250206,121400,183212622,1799,1798,1799,1797,692
20250206,121300,181969054,1799,1799,1799,1799,0
20250206,121200,181969054,1799,1799,1799,1799,1
20250206,121100,181967255,1799,1799,1799,1799,1
20250206,121000,181965456,1799,1799,1799,1799,0
20250206,120900,181965456,1799,1799,1799,1799,10
20250206,120800,181947466,1799,1799,1799,1799,500
20250206,120700,181047966,1799,1799,1799,1799,15
20250206,120600,181020981,1799,1799,1799,1799,14
20250206,120500,180995795,1800,1800,1800,1800,0
20250206,120400,180995795,1800,1800,1800,1800,0
20250206,120300,180995795,1800,1800,1800,1800,0
20250206,120200,180995795,1800,1800,1800,1800,0
20250206,120100,180995795,1800,1798,1800,1798,176
20250206,120000,180679171,1797,1797,1797,1797,7
20250206,115900,180666592,1797,1797,1797,1797,21
20250206,115800,180628855,1796,1796,1796,1796,0
20250206,115700,180628855,1796,1796,1796,1796,0
20250206,115600,180628855,1796,1796,1796,1796,100
20250206,115500,180449255,1797,1797,1797,1796,373
20250206,115400,179778975,1798,1798,1798,1798,0
20250206,115300,179778975,1798,1798,1798,1798,0
20250206,115200,179778975,1798,1798,1798,1798,0
20250206,115100,179778975,1798,1798,1798,1798,2
20250206,115000,179775379,1798,1798,1798,1798,0
20250206,114900,179775379,1798,1798,1798,1798,50
20250206,114800,179685479,1798,1799,1799,1798,649
20250206,114700,178518206,1800,1800,1800,1800,0
20250206,114600,178518206,1800,1800,1800,1800,0
20250206,114500,178518206,1800,1800,1800,1800,809
20250206,114400,177062006,1801,1801,1801,1801,0
20250206,114300,177062006,1801,1801,1801,1801,112
20250206,114200,176860294,1802,1802,1802,1802,1
20250206,114100,176858492,1802,1802,1802,1802,1029
20250206,114000,175004234,1803,1803,1803,1803,0
20250206,113900,175004234,1803,1803,1803,1803,50
20250206,113800,174914084,1803,1803,1803,1803,0
20250206,113700,174914084,1803,1803,1803,1803,63
20250206,113600,174800495,1803,1803,1803,1803,0
20250206,113500,174800495,1803,1803,1803,1803,0
20250206,113400,174800495,1803,1803,1803,1803,0
20250206,113300,174800495,1803,1803,1803,1803,0
20250206,113200,174800495,1803,1803,1803,1803,571
20250206,113100,173770982,1803,1803,1803,1803,472
20250206,113000,172919966,1803,1803,1803,1803,20
20250206,112900,172883906,1803,1802,1803,1802,825
20250206,112800,171396806,1800,1802,1802,1800,539
20250206,112700,170425569,1802,1802,1802,1802,122
20250206,112600,170205725,1802,1802,1802,1802,1
20250206,112500,170203923,1800,1800,1800,1800,2039
20250206,112400,166533723,1800,1800,1800,1800,0
20250206,112300,166533723,1800,1800,1800,1800,1
20250206,112200,166531923,1797,1797,1797,1797,100
20250206,112100,166352223,1797,1797,1797,1797,612
20250206,112000,165252459,1796,1797,1797,1796,1132
20250206,111900,163218586,1797,1796,1797,1796,446
20250206,111800,162417480,1796,1796,1796,1796,43
20250206,111700,162340252,1796,1796,1796,1796,129
20250206,111600,162108568,1796,1795,1796,1794,2122
20250206,111500,158299208,1795,1795,1795,1795,147
20250206,111400,158035343,1795,1795,1795,1795,494
20250206,111300,157148613,1795,1796,1796,1795,1606
20250206,111200,154264949,1797,1797,1797,1797,0
20250206,111100,154264949,1797,1797,1797,1797,0
20250206,111000,154264949,1797,1797,1797,1797,1
20250206,110900,154263152,1797,1796,1797,1796,5
20250206,110800,154254168,1797,1796,1797,1796,66
20250206,110700,154135616,1797,1797,1797,1797,92
20250206,110600,153970292,1797,1797,1797,1797,14
20250206,110500,153945134,1797,1797,1797,1797,60
20250206,110400,153837314,1796,1797,1797,1796,264
20250206,110300,153363085,1797,1797,1797,1797,366
20250206,110200,152705383,1798,1798,1798,1798,2
20250206,110100,152701787,1798,1798,1798,1798,11
20250206,110000,152682009,1798,1798,1798,1798,74
20250206,105900,152548957,1798,1798,1798,1798,178
20250206,105800,152228913,1797,1798,1798,1797,767
20250206,105700,150850598,1798,1798,1798,1798,71
20250206,105600,150722940,1798,1798,1798,1798,0
20250206,105500,150722940,1798,1798,1798,1798,0
20250206,105400,150722940,1798,1799,1799,1798,1096
20250206,105300,148752284,1799,1799,1799,1799,263
20250206,105200,148279147,1800,1800,1800,1800,0
20250206,105100,148279147,1800,1800,1800,1800,1
20250206,105000,148277347,1798,1800,1800,1798,1318
20250206,104900,145905750,1800,1800,1800,1800,0
20250206,104800,145905750,1800,1800,1800,1800,0
20250206,104700,145905750,1800,1800,1800,1800,54
20250206,104600,145808550,1803,1803,1803,1803,0
20250206,104500,145808550,1803,1803,1803,1803,0
20250206,104400,145808550,1803,1803,1803,1803,0
20250206,104300,145808550,1803,1803,1803,1803,1
20250206,104200,145806747,1799,1799,1799,1799,0
20250206,104100,145806747,1799,1799,1799,1799,2244
20250206,104000,141769791,1800,1800,1800,1800,321
20250206,103900,141191991,1800,1800,1800,1800,302
20250206,103800,140648391,1800,1799,1800,1799,21
20250206,103700,140610608,1800,1800,1800,1800,1
20250206,103600,140608808,1800,1800,1800,1800,5
20250206,103500,140599808,1799,1799,1799,1799,21
20250206,103400,140562029,1799,1799,1799,1799,224
20250206,103300,140159053,1800,1800,1800,1800,124
20250206,103200,139935853,1800,1800,1800,1800,100
20250206,103100,139755853,1799,1799,1799,1799,3
20250206,103000,139750456,1799,1800,1800,1799,440
20250206,102900,138958556,1800,1800,1800,1800,0
20250206,102800,138958556,1800,1800,1800,1800,0
20250206,102700,138958556,1800,1800,1800,1800,4
20250206,102600,138951356,1800,1800,1800,1800,0
20250206,102500,138951356,1800,1800,1800,1799,246
20250206,102400,138508616,1800,1803,1803,1800,601
20250206,102300,137426513,1800,1800,1800,1800,401
20250206,102200,136704713,1804,1804,1804,1804,0
20250206,102100,136704713,1804,1804,1804,1804,0
20250206,102000,136704713,1804,1804,1804,1804,50
20250206,101900,136614513,1804,1804,1804,1804,0
20250206,101800,136614513,1804,1804,1804,1804,0
20250206,101700,136614513,1804,1803,1804,1803,103
20250206,101600,136428703,1803,1803,1803,1803,0
20250206,101500,136428703,1803,1803,1803,1803,0
20250206,101400,136428703,1803,1803,1803,1803,21
20250206,101300,136390840,1804,1804,1804,1804,0
20250206,101200,136390840,1804,1804,1804,1804,0
20250206,101100,136390840,1804,1804,1804,1804,362
20250206,101000,135737792,1803,1803,1803,1803,200
20250206,100900,135377192,1803,1803,1803,1803,0
20250206,100800,135377192,1803,1803,1803,1803,0
20250206,100700,135377192,1803,1800,1803,1800,7360
20250206,100600,122108435,1800,1800,1800,1800,1314
20250206,100500,119743235,1800,1794,1800,1794,3071
20250206,100400,114219081,1794,1794,1794,1794,0
20250206,100300,114219081,1794,1794,1794,1794,355
20250206,100200,113582211,1794,1794,1794,1794,0
20250206,100100,113582211,1794,1795,1795,1791,2383
20250206,100000,109309040,1795,1797,1797,1795,5341
20250206,095900,99717725,1797,1798,1798,1797,452
20250206,095800,98905343,1799,1798,1799,1798,401
20250206,095700,98184344,1797,1799,1799,1797,2363
20250206,095600,93935953,1799,1799,1799,1799,801
20250206,095500,92494954,1799,1800,1800,1799,2043
20250206,095400,88818995,1799,1799,1799,1799,50
20250206,095300,88729045,1800,1799,1800,1799,148
20250206,095200,88462734,1800,1800,1800,1800,456
20250206,095100,87641934,1803,1803,1803,1803,0
20250206,095000,87641934,1803,1800,1803,1800,1105
20250206,094900,85652919,1800,1800,1800,1800,11
20250206,094800,85633119,1800,1801,1801,1800,2385
20250206,094700,81338234,1801,1803,1803,1801,1000
20250206,094600,79536352,1804,1804,1804,1804,6050
20250206,094500,68622152,1804,1804,1804,1804,105
20250206,094400,68432732,1804,1806,1806,1803,156
20250206,094300,68151372,1806,1806,1806,1806,1
20250206,094200,68149566,1806,1803,1806,1803,338
20250206,094100,67540149,1806,1806,1806,1806,0
20250206,094000,67540149,1806,1806,1806,1806,0
20250206,093900,67540149,1806,1806,1806,1806,1
20250206,093800,67538343,1806,1806,1806,1806,0
20250206,093700,67538343,1806,1802,1806,1802,755
20250206,093600,66177829,1802,1797,1802,1797,3318
20250206,093500,60215378,1802,1800,1802,1800,2560
20250206,093400,55605901,1800,1797,1800,1797,372
20250206,093300,54937414,1800,1800,1800,1800,53
20250206,093200,54842014,1797,1799,1799,1797,1412
20250206,093100,52302036,1800,1800,1800,1800,0
20250206,093000,52302036,1800,1799,1800,1799,58
20250206,092900,52197639,1800,1800,1800,1800,0
20250206,092800,52197639,1800,1800,1800,1800,0
20250206,092700,52197639,1800,1800,1800,1800,489
20250206,092600,51317439,1800,1800,1800,1800,498
20250206,092500,50421039,1800,1800,1800,1800,0
20250206,092400,50421039,1800,1798,1800,1798,14
20250206,092300,50395841,1798,1798,1798,1796,3257
20250206,092200,44542885,1798,1800,1800,1798,1421
20250206,092100,41987058,1802,1801,1802,1801,567
20250206,092000,40965491,1801,1802,1802,1799,2392
20250206,091900,36658145,1802,1802,1803,1802,1311
20250206,091800,34295720,1802,1805,1805,1802,5766
20250206,091700,23898391,1805,1805,1805,1805,0
20250206,091600,23898391,1805,1805,1805,1805,0
20250206,091500,23898391,1805,1805,1805,1805,2
20250206,091400,23894781,1813,1813,1813,1813,10
20250206,091300,23876651,1813,1813,1813,1813,50
20250206,091200,23786001,1813,1813,1813,1813,0
20250206,091100,23786001,1813,1813,1813,1813,1
20250206,091000,23784188,1812,1811,1812,1811,8001
20250206,090900,9291376,1812,1812,1812,1812,0
20250206,090800,9291376,1812,1812,1812,1801,822
20250206,090700,7805498,1812,1812,1812,1812,1
20250206,090600,7803686,1812,1802,1812,1800,614
20250206,090500,6697849,1803,1808,1812,1803,2865
20250206,090400,1525506,1812,1811,1812,1811,2
20250206,090300,1521883,1807,1807,1807,1807,1
20250206,090200,1520076,1813,1813,1813,1810,52
20250206,090100,1425950,1805,1805,1805,1805,0
20250206,090000,1425950,1805,1805,1805,1805,790