stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183400,2458625270,898,898,898,898,25171
20250204,183300,2458625270,898,898,898,898,0
20250204,183200,2458625270,898,898,898,898,0
20250204,183100,2458625270,898,898,898,898,0
20250204,183000,2458625270,898,898,898,898,0
20250204,182900,2458625270,898,898,898,898,0
20250204,182800,2458625270,898,898,898,898,0
20250204,182700,2458625270,898,898,898,898,0
20250204,182600,2458625270,898,898,898,898,0
20250204,182500,2458625270,898,898,898,898,0
20250204,182400,2458625270,898,898,898,898,0
20250204,182300,2458625270,898,898,898,898,0
20250204,182200,2458625270,898,898,898,898,0
20250204,182100,2458625270,898,898,898,898,0
20250204,182000,2458625270,898,898,898,898,0
20250204,181900,2458625270,898,898,898,898,0
20250204,181800,2458625270,898,898,898,898,0
20250204,181700,2458625270,898,898,898,898,0
20250204,181600,2458625270,898,898,898,898,0
20250204,181500,2458625270,898,898,898,898,0
20250204,181400,2458625270,898,898,898,898,0
20250204,181300,2458625270,898,898,898,898,0
20250204,181200,2458625270,898,898,898,898,0
20250204,181100,2458625270,898,898,898,898,0
20250204,181000,2458625270,898,898,898,898,0
20250204,180900,2458625270,898,898,898,898,0
20250204,180800,2458625270,898,898,898,898,0
20250204,180700,2458625270,898,898,898,898,0
20250204,180600,2458625270,898,898,898,898,0
20250204,180500,2458625270,898,898,898,898,0
20250204,180400,2458625270,898,898,898,898,25171
20250204,180300,2458625270,898,898,898,898,0
20250204,180200,2458625270,898,898,898,898,0
20250204,180100,2458625270,898,898,898,898,0
20250204,180000,2458625270,898,898,898,898,0
20250204,175900,2458625270,898,898,898,898,0
20250204,175800,2458625270,898,898,898,898,0
20250204,175700,2458625270,898,898,898,898,0
20250204,175600,2458625270,898,898,898,898,0
20250204,175500,2458625270,898,898,898,898,0
20250204,175400,2458625270,898,898,898,898,0
20250204,175300,2458625270,898,898,898,898,0
20250204,175200,2458625270,898,898,898,898,0
20250204,175100,2458625270,898,898,898,898,0
20250204,175000,2458625270,898,898,898,898,0
20250204,174900,2458625270,898,898,898,898,0
20250204,174800,2458625270,898,898,898,898,0
20250204,174700,2458625270,898,898,898,898,0
20250204,174600,2458625270,898,898,898,898,0
20250204,174500,2458625270,898,898,898,898,0
20250204,174400,2458625270,898,898,898,898,0
20250204,174300,2458625270,898,898,898,898,0
20250204,174200,2458625270,898,898,898,898,0
20250204,174100,2458625270,898,898,898,898,0
20250204,174000,2458625270,898,898,898,898,0
20250204,173900,2458625270,898,898,898,898,0
20250204,173800,2458625270,898,898,898,898,0
20250204,173700,2458625270,898,898,898,898,0
20250204,173600,2458625270,898,898,898,898,0
20250204,173500,2458625270,898,898,898,898,0
20250204,173400,2458625270,898,898,898,898,25171
20250204,173300,2458625270,898,898,898,898,0
20250204,173200,2458625270,898,898,898,898,0
20250204,173100,2458625270,898,898,898,898,0
20250204,173000,2458625270,898,898,898,898,0
20250204,172900,2458625270,898,898,898,898,0
20250204,172800,2458625270,898,898,898,898,0
20250204,172700,2458625270,898,898,898,898,0
20250204,172600,2458625270,898,898,898,898,0
20250204,172500,2458625270,898,898,898,898,0
20250204,172400,2458625270,898,898,898,898,0
20250204,172300,2458625270,898,898,898,898,0
20250204,172200,2458625270,898,898,898,898,0
20250204,172100,2458625270,898,898,898,898,0
20250204,172000,2458625270,898,898,898,898,0
20250204,171900,2458625270,898,898,898,898,0
20250204,171800,2458625270,898,898,898,898,0
20250204,171700,2458625270,898,898,898,898,0
20250204,171600,2458625270,898,898,898,898,0
20250204,171500,2458625270,898,898,898,898,0
20250204,171400,2458625270,898,898,898,898,0
20250204,171300,2458625270,898,898,898,898,0
20250204,171200,2458625270,898,898,898,898,0
20250204,171100,2458625270,898,898,898,898,0
20250204,171000,2458625270,898,898,898,898,0
20250204,170900,2458625270,898,898,898,898,0
20250204,170800,2458625270,898,898,898,898,0
20250204,170700,2458625270,898,898,898,898,0
20250204,170600,2458625270,898,898,898,898,0
20250204,170500,2458625270,898,898,898,898,0
20250204,170400,2458625270,898,898,898,898,25171
20250204,170300,2458625270,898,898,898,898,0
20250204,170200,2458625270,898,898,898,898,0
20250204,170100,2458625270,898,898,898,898,0
20250204,170000,2458625270,898,898,898,898,0
20250204,165900,2458625270,898,898,898,898,0
20250204,165800,2458625270,898,898,898,898,0
20250204,165700,2458625270,898,898,898,898,0
20250204,165600,2458625270,898,898,898,898,0
20250204,165500,2458625270,898,898,898,898,0
20250204,165400,2458625270,898,898,898,898,0
20250204,165300,2458625270,898,898,898,898,0
20250204,165200,2458625270,898,898,898,898,0
20250204,165100,2458625270,898,898,898,898,0
20250204,165000,2458625270,898,898,898,898,0
20250204,164900,2458625270,898,898,898,898,0
20250204,164800,2458625270,898,898,898,898,0
20250204,164700,2458625270,898,898,898,898,0
20250204,164600,2458625270,898,898,898,898,0
20250204,164500,2458625270,898,898,898,898,0
20250204,164400,2458625270,898,898,898,898,0
20250204,164300,2458625270,898,898,898,898,0
20250204,164200,2458625270,898,898,898,898,0
20250204,164100,2458625270,898,898,898,898,0
20250204,164000,2458625270,898,898,898,898,0
20250204,163900,2458625270,898,898,898,898,0
20250204,163800,2458625270,898,898,898,898,0
20250204,163700,2458625270,898,898,898,898,0
20250204,163600,2458625270,898,898,898,898,0
20250204,163500,2458625270,898,898,898,898,0
20250204,163400,2458625270,898,898,898,898,25171
20250204,163300,2458625270,898,898,898,898,0
20250204,163200,2458625270,898,898,898,898,0
20250204,163100,2458625270,898,898,898,898,0
20250204,163000,2458625270,898,898,898,898,0
20250204,162900,2458625270,898,898,898,898,0
20250204,162800,2458625270,898,898,898,898,0
20250204,162700,2458625270,898,898,898,898,0
20250204,162600,2458625270,898,898,898,898,0
20250204,162500,2458625270,898,898,898,898,0
20250204,162400,2458625270,898,898,898,898,0
20250204,162300,2458625270,898,898,898,898,0
20250204,162200,2458625270,898,898,898,898,0
20250204,162100,2458625270,898,898,898,898,0
20250204,162000,2458625270,898,898,898,898,0
20250204,161900,2458625270,898,898,898,898,0
20250204,161800,2458625270,898,898,898,898,0
20250204,161700,2458625270,898,898,898,898,0
20250204,161600,2458625270,898,898,898,898,0
20250204,161500,2458625270,898,898,898,898,0
20250204,161400,2458625270,898,898,898,898,0
20250204,161300,2458625270,898,898,898,898,0
20250204,161200,2458625270,898,898,898,898,0
20250204,161100,2458625270,898,898,898,898,0
20250204,161000,2458625270,898,898,898,898,0
20250204,160900,2458625270,898,898,898,898,0
20250204,160800,2458625270,898,898,898,898,0
20250204,160700,2458625270,898,898,898,898,0
20250204,160600,2458625270,898,898,898,898,0
20250204,160500,2458625270,898,898,898,898,0
20250204,160400,2458625270,898,898,898,898,25171
20250204,160300,2458625270,898,898,898,898,0
20250204,160200,2458625270,898,898,898,898,0
20250204,160100,2458625270,898,898,898,898,0
20250204,160000,2458625270,898,898,898,898,0
20250204,155900,2458625270,898,898,898,898,0
20250204,155800,2458625270,898,898,898,898,0
20250204,155700,2458625270,898,898,898,898,0
20250204,155600,2458625270,898,898,898,898,0
20250204,155500,2458625270,898,898,898,898,0
20250204,155400,2458625270,898,898,898,898,0
20250204,155300,2458625270,898,898,898,898,0
20250204,155200,2458625270,898,898,898,898,0
20250204,155100,2458625270,898,898,898,898,0
20250204,155000,2458625270,898,898,898,898,0
20250204,154900,2458625270,898,898,898,898,0
20250204,154800,2458625270,898,898,898,898,0
20250204,154700,2458625270,898,898,898,898,0
20250204,154600,2458625270,898,898,898,898,0
20250204,154500,2458625270,898,898,898,898,0
20250204,154400,2458625270,898,898,898,898,0
20250204,154300,2458625270,898,898,898,898,0
20250204,154200,2458625270,898,898,898,898,0
20250204,154100,2458625270,898,898,898,898,0
20250204,154000,2458625270,898,898,898,898,0
20250204,153900,2458625270,898,898,898,898,0
20250204,153800,2458625270,898,898,898,898,0
20250204,153700,2458625270,898,898,898,898,0
20250204,153600,2458625270,898,898,898,898,0
20250204,153500,2458625270,898,898,898,898,0
20250204,153400,2458625270,898,898,898,898,25171
20250204,153300,2458625270,898,898,898,898,0
20250204,153200,2458625270,898,898,898,898,0
20250204,153100,2458625270,898,898,898,898,0
20250204,153000,2458625270,898,898,898,898,25171
20250204,152900,2436021712,898,898,898,898,0
20250204,152800,2436021712,898,898,898,898,0
20250204,152700,2436021712,898,898,898,898,0
20250204,152600,2436021712,898,898,898,898,0
20250204,152500,2436021712,898,898,898,898,0
20250204,152400,2436021712,898,898,898,898,0
20250204,152300,2436021712,898,898,898,898,0
20250204,152200,2436021712,898,898,898,898,0
20250204,152100,2436021712,898,898,898,898,0
20250204,152000,2436021712,898,898,898,898,0
20250204,151900,2436021712,898,898,898,897,1967
20250204,151800,2434255552,898,898,898,897,7545
20250204,151700,2427480198,897,898,898,897,4145
20250204,151600,2423760998,897,898,898,897,6763
20250204,151500,2417688025,898,898,898,897,11853
20250204,151400,2407055198,898,899,899,898,8922
20250204,151300,2399041540,899,898,899,898,10312
20250204,151200,2389781109,898,898,898,897,8464
20250204,151100,2382180572,898,897,898,897,1780
20250204,151000,2380582760,897,898,898,897,1013
20250204,150900,2379673094,897,898,898,897,4610
20250204,150800,2375537794,898,897,898,897,53
20250204,150700,2375490201,897,897,898,897,2051
20250204,150600,2373650254,898,898,898,898,915
20250204,150500,2372828584,898,895,898,895,8876
20250204,150400,2364868953,895,897,897,895,605
20250204,150300,2364327474,895,896,897,895,2182
20250204,150200,2362373235,895,896,896,895,2293
20250204,150100,2360320162,897,896,897,895,1854
20250204,150000,2358659077,896,895,896,895,277
20250204,145900,2358411104,895,896,896,895,2196
20250204,145800,2356445664,896,896,896,895,10940
20250204,145700,2346652286,896,896,896,895,21196
20250204,145600,2327669957,896,896,896,896,2759
20250204,145500,2325197893,897,897,897,896,2214
20250204,145400,2323212143,897,897,897,897,124
20250204,145300,2323100915,898,898,898,895,27408
20250204,145200,2298549837,898,898,898,898,211
20250204,145100,2298360359,898,898,898,897,208
20250204,145000,2298173675,898,897,898,896,822
20250204,144900,2297436350,897,897,897,897,1521
20250204,144800,2296072013,896,897,897,896,3062
20250204,144700,2293326418,897,897,897,896,734
20250204,144600,2292668024,897,897,897,897,1913
20250204,144500,2290952063,897,898,898,897,57
20250204,144400,2290900882,898,898,898,898,3119
20250204,144300,2288100020,898,898,898,897,212
20250204,144200,2287909684,896,897,898,896,1406
20250204,144100,2286649363,897,897,897,897,538
20250204,144000,2286166777,897,896,897,896,1755
20250204,143900,2284594284,896,896,896,896,4057
20250204,143800,2280959212,897,896,897,896,3050
20250204,143700,2278226363,896,897,897,896,599
20250204,143600,2277689407,895,896,897,895,21653
20250204,143500,2258308914,895,897,897,895,10929
20250204,143400,2248517172,897,897,897,897,170
20250204,143300,2248364682,897,897,898,896,20060
20250204,143200,2230371013,897,897,897,896,1546
20250204,143100,2228985407,896,897,897,896,5310
20250204,143000,2224226837,897,897,898,897,3859
20250204,142900,2220765109,898,898,898,897,208
20250204,142800,2220578326,898,898,898,897,2149
20250204,142700,2218649313,898,898,898,898,3579
20250204,142600,2215435371,897,896,897,896,278
20250204,142500,2215186205,897,897,897,897,1100
20250204,142400,2214199505,898,896,898,896,26324
20250204,142300,2190596735,895,896,896,895,10164
20250204,142200,2181498753,896,896,896,896,3242
20250204,142100,2178593921,896,896,896,895,3360
20250204,142000,2175583383,896,896,896,896,916
20250204,141900,2174762647,896,895,896,895,11098
20250204,141800,2164822978,896,895,896,895,13233
20250204,141700,2152979426,895,896,896,895,1795
20250204,141600,2151372300,896,896,896,896,783
20250204,141500,2150670732,896,896,896,895,4562
20250204,141400,2146584223,896,895,896,895,172
20250204,141300,2146430261,896,896,897,896,1853
20250204,141200,2144768263,896,895,896,895,10441
20250204,141100,2135413199,895,896,896,895,2653
20250204,141000,2133036208,896,896,897,895,4971
20250204,140900,2128584773,896,896,896,896,3141
20250204,140800,2125770437,896,896,896,896,2410
20250204,140700,2123611077,897,896,897,896,38047
20250204,140600,2089519863,897,896,897,896,6761
20250204,140500,2083460248,896,896,896,896,7304
20250204,140400,2076915864,896,896,897,896,6838
20250204,140300,2070788516,896,897,897,896,9827
20250204,140200,2061974442,897,897,897,897,42
20250204,140100,2061936768,897,897,897,896,3805
20250204,140000,2058524483,896,897,897,896,1098
20250204,135900,2057540569,897,896,897,896,1382
20250204,135800,2056302296,897,897,897,896,3280
20250204,135700,2053360170,897,897,897,897,533
20250204,135600,2052882069,896,896,896,896,31233
20250204,135500,2024897301,896,896,896,896,5433
20250204,135400,2020029333,897,896,897,896,1521
20250204,135300,2018666262,896,898,898,896,4078
20250204,135200,2015008645,898,897,898,897,1208
20250204,135100,2013924944,897,896,897,896,3560
20250204,135000,2010731633,897,897,897,896,387
20250204,134900,2010384694,897,897,897,897,3688
20250204,134800,2007076558,897,896,897,896,2386
20250204,134700,2004937316,896,897,897,896,3062
20250204,134600,2002190758,897,897,897,896,2413
20250204,134500,2000028580,896,897,897,896,1578
20250204,134400,1998613640,897,897,897,896,5007
20250204,134300,1994123816,897,897,897,897,5521
20250204,134200,1989171479,897,898,898,897,11924
20250204,134100,1978474394,897,897,898,897,4469
20250204,134000,1974465700,898,898,898,897,26804
20250204,133900,1950421986,898,898,898,897,6116
20250204,133800,1944935615,898,899,899,898,3276
20250204,133700,1941992760,900,899,900,897,30085
20250204,133600,1914967414,899,898,899,898,752
20250204,133500,1914291376,899,899,899,898,1983
20250204,133400,1912509768,899,900,900,899,3891
20250204,133300,1909011252,900,900,900,900,76
20250204,133200,1908942852,900,899,900,899,7175
20250204,133100,1902492010,899,900,900,899,8680
20250204,133000,1894683690,900,900,900,900,116
20250204,132900,1894579290,900,900,900,900,1161
20250204,132800,1893534390,900,900,900,900,1291
20250204,132700,1892372490,901,900,901,900,10200
20250204,132600,1883183279,900,901,901,899,3793
20250204,132500,1879769957,901,900,901,900,999
20250204,132400,1878870853,901,900,901,900,402
20250204,132300,1878509051,900,900,900,899,4594
20250204,132200,1874378037,900,900,900,900,21748
20250204,132100,1854804837,900,902,902,900,683
20250204,132000,1854190098,901,900,902,900,6447
20250204,131900,1848385499,900,900,900,900,16458
20250204,131800,1833573299,901,901,901,900,7018
20250204,131700,1827250083,901,901,901,900,6594
20250204,131600,1821310889,900,900,901,900,2085
20250204,131500,1819433389,901,902,902,901,5523
20250204,131400,1814457117,902,902,902,900,12728
20250204,131300,1802999643,901,901,901,901,3365
20250204,131200,1799967778,901,901,901,901,632
20250204,131100,1799398346,901,901,901,901,1153
20250204,131000,1798359493,901,901,901,901,27
20250204,130900,1798335166,901,901,901,900,2084
20250204,130800,1796459349,901,902,902,901,2993
20250204,130700,1793762623,902,902,902,902,478
20250204,130600,1793331467,902,902,902,902,3
20250204,130500,1793328761,902,902,902,902,30
20250204,130400,1793301701,902,900,902,900,11070
20250204,130300,1783328329,901,901,901,901,5
20250204,130200,1783323824,900,900,900,900,6700
20250204,130100,1777293824,900,901,901,900,13908
20250204,130000,1764776571,901,900,901,900,2859
20250204,125900,1762203187,901,901,901,901,218
20250204,125800,1762006769,901,901,902,901,4654
20250204,125700,1757813484,902,902,902,901,2218
20250204,125600,1755813348,901,900,901,900,7458
20250204,125500,1749095693,901,900,901,900,1815
20250204,125400,1747461407,900,900,901,900,2323
20250204,125300,1745368427,901,901,901,900,469
20250204,125200,1744946111,901,901,901,901,2437
20250204,125100,1742750374,901,901,902,901,4008
20250204,125000,1739138866,901,902,902,901,716
20250204,124900,1738493403,900,902,902,900,15991
20250204,124800,1724088274,901,901,902,901,51
20250204,124700,1724042322,901,902,902,901,731
20250204,124600,1723383532,902,902,903,902,3319
20250204,124500,1720389757,903,903,903,903,37
20250204,124400,1720356346,902,903,903,902,322
20250204,124300,1720065872,903,903,903,902,5376
20250204,124200,1715216335,903,903,903,903,110
20250204,124100,1715117005,903,903,903,902,466
20250204,124000,1714696600,903,903,903,903,844
20250204,123900,1713934468,903,903,903,902,271
20250204,123800,1713689905,903,903,903,903,749
20250204,123700,1713013558,903,903,903,903,76
20250204,123600,1712944930,902,902,902,902,15
20250204,123500,1712931400,902,902,902,902,917
20250204,123400,1712104266,903,902,903,902,210
20250204,123300,1711914826,903,903,903,903,2
20250204,123200,1711913020,903,902,903,901,114
20250204,123100,1711810268,903,901,903,901,767
20250204,123000,1711119199,902,902,902,901,451
20250204,122900,1710712729,901,902,902,901,791
20250204,122800,1709999777,902,902,903,902,4170
20250204,122700,1706238377,903,903,903,903,120
20250204,122600,1706130017,903,902,903,902,372
20250204,122500,1705794420,902,903,903,902,5006
20250204,122400,1701279007,901,902,902,901,680
20250204,122300,1700666125,902,902,902,902,2234
20250204,122200,1698651057,902,903,903,902,19
20250204,122100,1698633912,903,904,904,903,11453
20250204,122000,1688291392,904,904,904,904,0
20250204,121900,1688291392,904,904,904,903,1542
20250204,121800,1686897874,904,903,904,903,7
20250204,121700,1686891551,903,904,904,903,1148
20250204,121600,1685854380,904,904,904,904,798
20250204,121500,1685132988,904,904,904,904,1956
20250204,121400,1683364764,904,904,904,904,51
20250204,121300,1683318660,903,903,903,903,24
20250204,121200,1683296988,904,904,904,904,923
20250204,121100,1682462596,903,903,904,903,292
20250204,121000,1682198818,904,904,904,904,4196
20250204,120900,1678405634,904,904,904,903,229
20250204,120800,1678198784,903,904,904,903,737
20250204,120700,1677532537,904,904,904,904,115
20250204,120600,1677428577,903,902,903,902,364
20250204,120500,1677100229,902,902,902,901,99
20250204,120400,1677010956,902,901,902,901,5391
20250204,120300,1672153654,901,901,901,901,210
20250204,120200,1671964444,901,902,902,901,1012
20250204,120100,1671051622,901,902,902,901,2226
20250204,120000,1669045944,902,902,902,902,39
20250204,115900,1669010766,902,902,902,902,32
20250204,115800,1668981902,904,903,904,902,1804
20250204,115700,1667354136,904,903,904,902,1222
20250204,115600,1666250835,903,903,903,902,551
20250204,115500,1665753734,902,902,902,902,1977
20250204,115400,1663970480,901,902,903,901,2520
20250204,115300,1661696958,902,902,902,902,1345
20250204,115200,1660483768,902,902,902,902,1105
20250204,115100,1659487058,902,902,902,902,237
20250204,115000,1659273284,902,902,903,901,9927
20250204,114900,1650324817,902,902,902,902,672
20250204,114800,1649718673,903,903,903,903,4
20250204,114700,1649715061,901,903,903,901,436
20250204,114600,1649321355,903,903,903,903,719
20250204,114500,1648672098,903,902,903,901,253
20250204,114400,1648443940,903,905,905,903,73
20250204,114300,1648377998,901,904,905,901,7984
20250204,114200,1641160988,904,902,904,901,5969
20250204,114100,1635773935,904,904,905,904,1063
20250204,114000,1634812583,901,903,903,901,4186
20250204,113900,1631040873,903,904,904,902,2859
20250204,113800,1628459032,904,905,905,903,417
20250204,113700,1628081834,905,903,905,902,6986
20250204,113600,1621767423,904,902,904,902,1184
20250204,113500,1620697301,902,902,902,902,6484
20250204,113400,1614848733,902,901,902,901,1006
20250204,113300,1613942317,901,902,902,901,1108
20250204,113200,1612943905,902,901,902,900,5771
20250204,113100,1607749121,901,901,901,901,2493
20250204,113000,1605502928,901,900,901,900,79
20250204,112900,1605431772,900,901,901,900,21520
20250204,112800,1586051644,902,902,902,902,1576
20250204,112700,1584630092,902,902,902,902,2635
20250204,112600,1582253322,902,902,902,902,1
20250204,112500,1582252420,901,901,901,901,1267
20250204,112400,1581110853,901,901,901,901,0
20250204,112300,1581110853,901,902,902,901,680
20250204,112200,1580497593,902,903,903,902,950
20250204,112100,1579640243,903,902,903,902,330
20250204,112000,1579342372,902,901,902,901,311
20250204,111900,1579061956,901,902,902,901,823
20250204,111800,1578320248,902,902,903,902,4614
20250204,111700,1574155567,901,901,901,900,4104
20250204,111600,1570459005,901,901,901,901,4934
20250204,111500,1566013471,901,901,901,900,4073
20250204,111400,1562343700,901,901,901,901,1624
20250204,111300,1560880476,901,901,901,901,1626
20250204,111200,1559415450,900,901,901,900,2770
20250204,111100,1556921585,901,901,901,901,1409
20250204,111000,1555652076,901,902,902,901,3162
20250204,110900,1552801992,901,902,902,901,487
20250204,110800,1552362818,902,901,902,901,1499
20250204,110700,1551010895,901,901,901,901,3801
20250204,110600,1547586194,901,901,902,901,3667
20250204,110500,1544282226,900,900,901,900,9183
20250204,110400,1536016126,901,903,903,901,14367
20250204,110300,1523069417,901,901,901,901,6345
20250204,110200,1517352572,901,901,903,901,12689
20250204,110100,1505919443,903,902,903,901,1767
20250204,110000,1504327154,902,903,903,901,509
20250204,105900,1503868362,903,903,903,901,1371
20250204,105800,1502632515,903,902,903,902,4193
20250204,105700,1498850275,903,903,904,903,6379
20250204,105600,1493090036,903,903,904,903,12699
20250204,105500,1481622837,903,902,903,902,11582
20250204,105400,1471175871,902,903,903,902,638
20250204,105300,1470600257,902,903,903,902,517
20250204,105200,1470133721,904,904,904,902,9
20250204,105100,1470125587,904,905,905,902,18139
20250204,105000,1453744961,904,904,905,904,77
20250204,104900,1453675323,904,904,904,904,12262
20250204,104800,1442590475,904,904,904,904,2905
20250204,104700,1439964355,904,905,905,903,10109
20250204,104600,1430833192,905,904,905,904,254
20250204,104500,1430603387,904,903,905,903,3229
20250204,104400,1427684106,904,904,904,903,517
20250204,104300,1427217193,904,903,904,903,7421
20250204,104200,1420512641,903,903,903,903,5392
20250204,104100,1415643665,905,903,905,903,1263
20250204,104000,1414503144,903,902,903,902,2254
20250204,103900,1412467853,902,903,903,902,4245
20250204,103800,1408638853,901,904,904,901,10719
20250204,103700,1398972207,904,906,906,904,3524
20250204,103600,1395785129,906,905,906,904,7729
20250204,103500,1388797121,906,905,907,905,9799
20250204,103400,1379918564,905,904,905,903,5228
20250204,103300,1375192994,904,903,904,902,2541
20250204,103200,1372898331,904,903,904,903,846
20250204,103100,1372133617,903,902,903,900,34761
20250204,103000,1340783069,902,903,903,902,740
20250204,102900,1340115288,903,902,903,901,1943
20250204,102800,1338362415,902,903,903,902,372
20250204,102700,1338026849,903,903,903,901,5670
20250204,102600,1332914249,903,901,904,901,1786
20250204,102500,1331302286,901,904,904,900,50708
20250204,102400,1285584784,904,904,904,903,11081
20250204,102300,1275575717,904,904,905,903,4842
20250204,102200,1271198550,904,905,905,904,4939
20250204,102100,1266733649,905,906,906,905,1148
20250204,102000,1265694699,906,906,906,905,216
20250204,101900,1265499197,906,904,906,904,7681
20250204,101800,1258545462,903,903,906,903,4416
20250204,101700,1254554920,903,905,906,903,15149
20250204,101600,1240858562,906,907,907,905,1041
20250204,101500,1239915266,908,908,908,905,5941
20250204,101400,1234536514,908,907,908,904,14518
20250204,101300,1221385975,907,908,908,905,1405
20250204,101200,1220110239,908,907,908,905,4768
20250204,101100,1215784062,905,906,906,904,4436
20250204,101000,1211771898,905,907,907,905,26314
20250204,100900,1187941971,907,907,907,907,993
20250204,100800,1187041320,907,907,907,907,144
20250204,100700,1186910712,905,907,907,905,5252
20250204,100600,1182153933,907,906,908,905,6873
20250204,100500,1175930718,906,906,906,905,5174
20250204,100400,1171244300,906,909,909,905,35973
20250204,100300,1138601947,909,910,910,908,2807
20250204,100200,1136050286,909,910,911,909,19901
20250204,100100,1117958708,910,911,912,909,10228
20250204,100000,1108648794,912,911,912,910,16140
20250204,095900,1093948031,910,909,911,909,30119
20250204,095800,1066543970,909,909,909,908,2651
20250204,095700,1064134324,908,909,910,907,12754
20250204,095600,1052550640,909,912,912,908,18969
20250204,095500,1035284009,912,909,912,909,17889
20250204,095400,1019002961,910,910,910,907,30826
20250204,095300,990954003,910,903,910,903,70570
20250204,095200,927006695,903,905,905,903,7720
20250204,095100,920024692,905,903,905,903,27023
20250204,095000,895603205,903,901,903,900,12650
20250204,094900,884195102,901,901,903,901,11096
20250204,094800,874181597,901,902,903,900,13771
20250204,094700,861770740,901,901,901,901,2224
20250204,094600,859766916,901,900,901,900,11342
20250204,094500,849558232,900,900,900,898,6812
20250204,094400,843432826,900,900,901,900,12526
20250204,094300,832152650,901,902,902,900,7956
20250204,094200,824985765,902,902,902,900,2686
20250204,094100,822564996,902,903,903,900,4019
20250204,094000,818935866,903,900,904,899,127548
20250204,093900,704015660,900,899,900,897,36248
20250204,093800,671456589,899,897,899,897,9821
20250204,093700,662638543,898,897,898,896,6340
20250204,093600,656951304,897,897,897,896,2563
20250204,093500,654652793,897,898,898,896,3780
20250204,093400,651264559,898,895,898,895,51275
20250204,093300,605359621,895,895,895,894,7134
20250204,093200,598975174,895,894,895,893,8804
20250204,093100,591106778,894,893,894,893,4753
20250204,093000,586857620,893,894,894,892,894
20250204,092900,586059849,895,892,895,891,18164
20250204,092800,569858347,892,893,894,892,24263
20250204,092700,548192350,892,893,893,891,18561
20250204,092600,531639188,893,893,893,892,10377
20250204,092500,522376560,893,893,893,892,3118
20250204,092400,519594195,893,893,893,892,3938
20250204,092300,516080711,893,893,894,892,3684
20250204,092200,512792797,894,895,895,894,4250
20250204,092100,508990391,895,898,899,894,26289
20250204,092000,485436040,898,896,898,895,39093
20250204,091900,450393303,895,892,895,890,71029
20250204,091800,386955462,891,892,892,891,8715
20250204,091700,379190073,892,893,893,892,5338
20250204,091600,374428234,893,894,894,890,21743
20250204,091500,355071829,894,892,894,890,18928
20250204,091400,338191507,894,893,894,891,15383
20250204,091300,324457950,893,891,894,890,18670
20250204,091200,307827904,891,890,891,890,2148
20250204,091100,305914992,894,891,894,889,49547
20250204,091000,261817097,892,894,895,892,16319
20250204,090900,247241107,895,894,895,893,34312
20250204,090800,216560191,894,895,895,891,26195
20250204,090700,193196096,895,895,897,894,27386
20250204,090600,168665620,896,897,897,895,8973
20250204,090500,160625369,897,897,899,895,23669
20250204,090400,139386959,897,901,902,895,40668
20250204,090300,102798943,898,898,903,892,51462
20250204,090200,56585734,897,893,901,893,28443
20250204,090100,31022115,891,899,899,890,1844
20250204,090000,29371120,899,890,900,890,32876