stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183400,2489903135,893,893,893,893,21958
20250205,183300,2489903135,893,893,893,893,0
20250205,183200,2489903135,893,893,893,893,0
20250205,183100,2489903135,893,893,893,893,0
20250205,183000,2489903135,893,893,893,893,0
20250205,182900,2489903135,893,893,893,893,0
20250205,182800,2489903135,893,893,893,893,0
20250205,182700,2489903135,893,893,893,893,0
20250205,182600,2489903135,893,893,893,893,0
20250205,182500,2489903135,893,893,893,893,0
20250205,182400,2489903135,893,893,893,893,0
20250205,182300,2489903135,893,893,893,893,0
20250205,182200,2489903135,893,893,893,893,0
20250205,182100,2489903135,893,893,893,893,0
20250205,182000,2489903135,893,893,893,893,0
20250205,181900,2489903135,893,893,893,893,0
20250205,181800,2489903135,893,893,893,893,0
20250205,181700,2489903135,893,893,893,893,0
20250205,181600,2489903135,893,893,893,893,0
20250205,181500,2489903135,893,893,893,893,0
20250205,181400,2489903135,893,893,893,893,0
20250205,181300,2489903135,893,893,893,893,0
20250205,181200,2489903135,893,893,893,893,0
20250205,181100,2489903135,893,893,893,893,0
20250205,181000,2489903135,893,893,893,893,0
20250205,180900,2489903135,893,893,893,893,0
20250205,180800,2489903135,893,893,893,893,0
20250205,180700,2489903135,893,893,893,893,0
20250205,180600,2489903135,893,893,893,893,0
20250205,180500,2489903135,893,893,893,893,0
20250205,180400,2489903135,893,893,893,893,21958
20250205,180300,2489903135,893,893,893,893,0
20250205,180200,2489903135,893,893,893,893,0
20250205,180100,2489903135,893,893,893,893,0
20250205,180000,2489903135,893,893,893,893,0
20250205,175900,2489903135,893,893,893,893,0
20250205,175800,2489903135,893,893,893,893,0
20250205,175700,2489903135,893,893,893,893,0
20250205,175600,2489903135,893,893,893,893,0
20250205,175500,2489903135,893,893,893,893,0
20250205,175400,2489903135,893,893,893,893,0
20250205,175300,2489903135,893,893,893,893,0
20250205,175200,2489903135,893,893,893,893,0
20250205,175100,2489903135,893,893,893,893,0
20250205,175000,2489903135,893,893,893,893,0
20250205,174900,2489903135,893,893,893,893,0
20250205,174800,2489903135,893,893,893,893,0
20250205,174700,2489903135,893,893,893,893,0
20250205,174600,2489903135,893,893,893,893,0
20250205,174500,2489903135,893,893,893,893,0
20250205,174400,2489903135,893,893,893,893,0
20250205,174300,2489903135,893,893,893,893,0
20250205,174200,2489903135,893,893,893,893,0
20250205,174100,2489903135,893,893,893,893,0
20250205,174000,2489903135,893,893,893,893,0
20250205,173900,2489903135,893,893,893,893,0
20250205,173800,2489903135,893,893,893,893,0
20250205,173700,2489903135,893,893,893,893,0
20250205,173600,2489903135,893,893,893,893,0
20250205,173500,2489903135,893,893,893,893,0
20250205,173400,2489903135,893,893,893,893,21958
20250205,173300,2489903135,893,893,893,893,0
20250205,173200,2489903135,893,893,893,893,0
20250205,173100,2489903135,893,893,893,893,0
20250205,173000,2489903135,893,893,893,893,0
20250205,172900,2489903135,893,893,893,893,0
20250205,172800,2489903135,893,893,893,893,0
20250205,172700,2489903135,893,893,893,893,0
20250205,172600,2489903135,893,893,893,893,0
20250205,172500,2489903135,893,893,893,893,0
20250205,172400,2489903135,893,893,893,893,0
20250205,172300,2489903135,893,893,893,893,0
20250205,172200,2489903135,893,893,893,893,0
20250205,172100,2489903135,893,893,893,893,0
20250205,172000,2489903135,893,893,893,893,0
20250205,171900,2489903135,893,893,893,893,0
20250205,171800,2489903135,893,893,893,893,0
20250205,171700,2489903135,893,893,893,893,0
20250205,171600,2489903135,893,893,893,893,0
20250205,171500,2489903135,893,893,893,893,0
20250205,171400,2489903135,893,893,893,893,0
20250205,171300,2489903135,893,893,893,893,0
20250205,171200,2489903135,893,893,893,893,0
20250205,171100,2489903135,893,893,893,893,0
20250205,171000,2489903135,893,893,893,893,0
20250205,170900,2489903135,893,893,893,893,0
20250205,170800,2489903135,893,893,893,893,0
20250205,170700,2489903135,893,893,893,893,0
20250205,170600,2489903135,893,893,893,893,0
20250205,170500,2489903135,893,893,893,893,0
20250205,170400,2489903135,893,893,893,893,21958
20250205,170300,2489903135,893,893,893,893,0
20250205,170200,2489903135,893,893,893,893,0
20250205,170100,2489903135,893,893,893,893,0
20250205,170000,2489903135,893,893,893,893,0
20250205,165900,2489903135,893,893,893,893,0
20250205,165800,2489903135,893,893,893,893,0
20250205,165700,2489903135,893,893,893,893,0
20250205,165600,2489903135,893,893,893,893,0
20250205,165500,2489903135,893,893,893,893,0
20250205,165400,2489903135,893,893,893,893,0
20250205,165300,2489903135,893,893,893,893,0
20250205,165200,2489903135,893,893,893,893,0
20250205,165100,2489903135,893,893,893,893,0
20250205,165000,2489903135,893,893,893,893,0
20250205,164900,2489903135,893,893,893,893,0
20250205,164800,2489903135,893,893,893,893,0
20250205,164700,2489903135,893,893,893,893,0
20250205,164600,2489903135,893,893,893,893,0
20250205,164500,2489903135,893,893,893,893,0
20250205,164400,2489903135,893,893,893,893,0
20250205,164300,2489903135,893,893,893,893,0
20250205,164200,2489903135,893,893,893,893,0
20250205,164100,2489903135,893,893,893,893,0
20250205,164000,2489903135,893,893,893,893,0
20250205,163900,2489903135,893,893,893,893,0
20250205,163800,2489903135,893,893,893,893,0
20250205,163700,2489903135,893,893,893,893,0
20250205,163600,2489903135,893,893,893,893,0
20250205,163500,2489903135,893,893,893,893,0
20250205,163400,2489903135,893,893,893,893,21958
20250205,163300,2489903135,893,893,893,893,0
20250205,163200,2489903135,893,893,893,893,0
20250205,163100,2489903135,893,893,893,893,0
20250205,163000,2489903135,893,893,893,893,0
20250205,162900,2489903135,893,893,893,893,0
20250205,162800,2489903135,893,893,893,893,0
20250205,162700,2489903135,893,893,893,893,0
20250205,162600,2489903135,893,893,893,893,0
20250205,162500,2489903135,893,893,893,893,0
20250205,162400,2489903135,893,893,893,893,0
20250205,162300,2489903135,893,893,893,893,0
20250205,162200,2489903135,893,893,893,893,0
20250205,162100,2489903135,893,893,893,893,0
20250205,162000,2489903135,893,893,893,893,0
20250205,161900,2489903135,893,893,893,893,0
20250205,161800,2489903135,893,893,893,893,0
20250205,161700,2489903135,893,893,893,893,0
20250205,161600,2489903135,893,893,893,893,0
20250205,161500,2489903135,893,893,893,893,0
20250205,161400,2489903135,893,893,893,893,0
20250205,161300,2489903135,893,893,893,893,0
20250205,161200,2489903135,893,893,893,893,0
20250205,161100,2489903135,893,893,893,893,0
20250205,161000,2489903135,893,893,893,893,0
20250205,160900,2489903135,893,893,893,893,0
20250205,160800,2489903135,893,893,893,893,0
20250205,160700,2489903135,893,893,893,893,0
20250205,160600,2489903135,893,893,893,893,0
20250205,160500,2489903135,893,893,893,893,0
20250205,160400,2489903135,893,893,893,893,21958
20250205,160300,2489903135,893,893,893,893,0
20250205,160200,2489903135,893,893,893,893,0
20250205,160100,2489903135,893,893,893,893,0
20250205,160000,2489903135,893,893,893,893,0
20250205,155900,2489903135,893,893,893,893,0
20250205,155800,2489903135,893,893,893,893,0
20250205,155700,2489903135,893,893,893,893,0
20250205,155600,2489903135,893,893,893,893,0
20250205,155500,2489903135,893,893,893,893,0
20250205,155400,2489903135,893,893,893,893,0
20250205,155300,2489903135,893,893,893,893,0
20250205,155200,2489903135,893,893,893,893,0
20250205,155100,2489903135,893,893,893,893,0
20250205,155000,2489903135,893,893,893,893,0
20250205,154900,2489903135,893,893,893,893,0
20250205,154800,2489903135,893,893,893,893,0
20250205,154700,2489903135,893,893,893,893,0
20250205,154600,2489903135,893,893,893,893,0
20250205,154500,2489903135,893,893,893,893,0
20250205,154400,2489903135,893,893,893,893,0
20250205,154300,2489903135,893,893,893,893,0
20250205,154200,2489903135,893,893,893,893,0
20250205,154100,2489903135,893,893,893,893,0
20250205,154000,2489903135,893,893,893,893,0
20250205,153900,2489903135,893,893,893,893,0
20250205,153800,2489903135,893,893,893,893,0
20250205,153700,2489903135,893,893,893,893,0
20250205,153600,2489903135,893,893,893,893,0
20250205,153500,2489903135,893,893,893,893,0
20250205,153400,2489903135,893,893,893,893,21958
20250205,153300,2489903135,893,893,893,893,0
20250205,153200,2489903135,893,893,893,893,0
20250205,153100,2489903135,893,893,893,893,0
20250205,153000,2489903135,893,893,893,893,21958
20250205,152900,2470294641,893,893,893,893,0
20250205,152800,2470294641,893,893,893,893,0
20250205,152700,2470294641,893,893,893,893,0
20250205,152600,2470294641,893,893,893,893,0
20250205,152500,2470294641,893,893,893,893,0
20250205,152400,2470294641,893,893,893,893,0
20250205,152300,2470294641,893,893,893,893,0
20250205,152200,2470294641,893,893,893,893,0
20250205,152100,2470294641,893,893,893,893,0
20250205,152000,2470294641,893,893,893,893,0
20250205,151900,2470294641,893,893,894,893,10958
20250205,151800,2460505913,893,892,893,892,13179
20250205,151700,2448739993,892,892,892,891,6103
20250205,151600,2443296124,892,892,892,892,1400
20250205,151500,2442047324,892,892,892,892,2752
20250205,151400,2439592540,892,892,893,892,5039
20250205,151300,2435095704,892,892,893,891,14011
20250205,151200,2422597798,892,891,892,891,3189
20250205,151100,2419756260,891,891,892,891,995
20250205,151000,2418869027,892,892,892,890,26801
20250205,150900,2394974602,892,891,892,891,405
20250205,150800,2394613735,891,891,892,891,893
20250205,150700,2393818071,890,890,891,889,11934
20250205,150600,2383200140,890,890,890,889,2359
20250205,150500,2381101084,890,890,890,889,1587
20250205,150400,2379689243,889,891,891,889,6208
20250205,150300,2374163236,891,890,891,890,7139
20250205,150200,2367809525,890,890,890,889,17464
20250205,150100,2352281570,890,891,891,890,5725
20250205,150000,2347182358,891,891,891,890,3212
20250205,145900,2344322628,891,890,891,889,4933
20250205,145800,2339933078,891,890,891,890,139
20250205,145700,2339809366,890,890,890,890,3769
20250205,145600,2336454956,890,890,890,890,3264
20250205,145500,2333549996,890,890,890,890,687
20250205,145400,2332938566,890,890,890,890,6777
20250205,145300,2326907036,891,891,891,889,6282
20250205,145200,2321319488,891,890,891,889,5948
20250205,145100,2316026642,890,891,891,890,14729
20250205,145000,2302916266,893,891,893,890,3902
20250205,144900,2299442460,890,891,892,890,6697
20250205,144800,2293477064,891,891,891,890,1476
20250205,144700,2292162059,891,891,891,891,1227
20250205,144600,2291068802,891,891,891,891,304
20250205,144500,2290797938,891,890,893,889,7658
20250205,144400,2283972893,889,892,892,889,6610
20250205,144300,2278095805,893,891,893,889,29486
20250205,144200,2251837980,891,891,891,890,1235
20250205,144100,2250738695,891,889,891,889,4787
20250205,144000,2246478079,890,890,890,889,6637
20250205,143900,2240571150,890,889,890,889,19074
20250205,143800,2223600107,889,889,891,889,21051
20250205,143700,2204885265,890,890,891,889,6578
20250205,143600,2199034862,890,891,891,890,481
20250205,143500,2198606734,891,892,892,889,17208
20250205,143400,2183291889,891,890,891,890,2426
20250205,143300,2181131746,890,891,891,889,109681
20250205,143200,2083515720,891,891,891,891,976
20250205,143100,2082646104,891,891,891,890,27526
20250205,143000,2058120532,892,892,892,892,14083
20250205,142900,2045558496,893,893,893,893,2
20250205,142800,2045556710,892,892,893,892,466
20250205,142700,2045141037,892,893,893,892,311
20250205,142600,2044863569,893,893,893,892,8215
20250205,142500,2037528959,893,893,893,893,349
20250205,142400,2037217302,892,892,893,892,704
20250205,142300,2036588677,892,893,893,892,2001
20250205,142200,2034802074,893,893,893,893,9308
20250205,142100,2026490030,893,893,893,893,2518
20250205,142000,2024241456,893,893,894,893,4700
20250205,141900,2020043956,894,894,894,893,225
20250205,141800,2019842822,894,894,894,893,310
20250205,141700,2019565683,893,893,894,893,2816
20250205,141600,2017048779,893,894,894,893,346
20250205,141500,2016739583,893,893,893,893,12931
20250205,141400,2005192200,892,893,893,892,1170
20250205,141300,2004148552,892,892,893,892,2572
20250205,141200,2001854027,893,891,893,891,51
20250205,141100,2001808486,893,892,893,891,2066
20250205,141000,1999966386,891,892,892,891,1249
20250205,140900,1998852695,892,891,892,891,7870
20250205,140800,1991838655,891,891,891,891,4300
20250205,140700,1988007355,891,891,891,891,2347
20250205,140600,1985916178,891,892,892,891,57
20250205,140500,1985865335,892,892,892,891,7700
20250205,140400,1979000943,892,892,892,892,4509
20250205,140300,1974978915,892,892,892,892,82
20250205,140200,1974905771,893,893,893,892,2162
20250205,140100,1972975106,892,893,893,892,2
20250205,140000,1972973321,893,893,893,892,1398
20250205,135900,1971726041,893,893,893,891,2152
20250205,135800,1969807235,892,891,892,891,3659
20250205,135700,1966543408,892,892,892,892,4613
20250205,135600,1962428612,893,892,893,891,6663
20250205,135500,1956490536,892,892,892,892,288
20250205,135400,1956233640,892,892,892,891,3267
20250205,135300,1953321076,892,892,892,891,15001
20250205,135200,1939940247,892,892,892,891,1171
20250205,135100,1938895758,892,892,892,892,4
20250205,135000,1938892190,892,891,892,891,15133
20250205,134900,1925406377,892,891,892,891,3074
20250205,134800,1922667212,891,892,892,891,1093
20250205,134700,1921693109,892,892,892,892,1090
20250205,134600,1920720829,892,892,892,891,3144
20250205,134500,1917919058,892,892,892,892,28
20250205,134400,1917894082,892,891,892,891,2010
20250205,134300,1916102672,891,892,892,891,1739
20250205,134200,1914552915,892,893,893,891,7720
20250205,134100,1907667670,893,893,893,892,2932
20250205,134000,1905049412,893,893,893,893,159
20250205,133900,1904907425,893,893,893,892,815
20250205,133800,1904179640,894,892,894,892,7425
20250205,133700,1897556538,892,892,892,892,2405
20250205,133600,1895411278,891,891,892,891,31726
20250205,133500,1867125686,892,893,893,891,10874
20250205,133400,1857429190,892,894,894,892,30352
20250205,133300,1830346673,894,894,894,893,15108
20250205,133200,1816854489,894,894,895,894,11349
20250205,133100,1806708460,895,895,895,895,84
20250205,133000,1806633280,895,895,895,894,10198
20250205,132900,1797516070,895,895,895,895,549
20250205,132800,1797024715,894,894,894,894,1100
20250205,132700,1796041315,895,895,895,894,110
20250205,132600,1795942882,894,895,895,894,89
20250205,132500,1795863228,895,895,896,895,543
20250205,132400,1795376844,895,896,896,895,40217
20250205,132300,1759382076,896,896,896,896,953
20250205,132200,1758528188,896,896,896,895,3488
20250205,132100,1755404245,896,896,896,896,1443
20250205,132000,1754111317,896,896,896,896,265
20250205,131900,1753873877,895,896,896,895,1099
20250205,131800,1752889649,896,896,896,896,2128
20250205,131700,1750982961,895,896,896,895,7256
20250205,131600,1744488714,895,895,895,895,70
20250205,131500,1744426064,895,896,896,895,33
20250205,131400,1744396519,896,896,896,896,71
20250205,131300,1744332903,896,896,896,896,1010
20250205,131200,1743427943,897,896,897,896,5959
20250205,131100,1738088116,896,897,897,896,6901
20250205,131000,1731904819,896,896,896,896,120
20250205,130900,1731797299,897,896,897,896,1117
20250205,130800,1730796346,896,895,896,895,1471
20250205,130700,1729478396,895,896,896,895,5279
20250205,130600,1724753575,896,895,896,895,4695
20250205,130500,1720551543,896,896,896,896,6289
20250205,130400,1714916599,896,896,896,896,499
20250205,130300,1714469495,895,896,896,895,5015
20250205,130200,1709976105,897,897,897,896,581
20250205,130100,1709454978,897,896,897,896,11697
20250205,130000,1698973544,896,896,897,896,5330
20250205,125900,1694197863,896,896,897,896,3111
20250205,125800,1691410397,897,897,897,897,750
20250205,125700,1690737647,897,897,897,897,1161
20250205,125600,1689696230,897,897,897,897,659
20250205,125500,1689105107,897,897,897,897,746
20250205,125400,1688435945,897,897,897,897,22
20250205,125300,1688416211,897,897,897,897,5138
20250205,125200,1683807425,897,897,897,897,1516
20250205,125100,1682447573,896,896,896,896,4129
20250205,125000,1678747989,897,897,897,896,3480
20250205,124900,1675627633,897,896,897,896,20006
20250205,124800,1657702158,896,897,897,896,21000
20250205,124700,1638885158,897,897,897,897,103
20250205,124600,1638792767,896,897,897,896,13291
20250205,124500,1626871121,897,897,897,897,2828
20250205,124400,1624334405,897,896,898,896,8516
20250205,124300,1616695504,897,897,897,896,1554
20250205,124200,1615301567,897,897,897,897,384
20250205,124100,1614957119,897,897,897,897,1332
20250205,124000,1613762315,897,897,897,896,9533
20250205,123900,1605211215,897,897,897,897,175
20250205,123800,1605054240,897,897,897,897,2455
20250205,123700,1602852105,897,897,898,897,12279
20250205,123600,1591833656,897,896,898,896,6095
20250205,123500,1586372431,896,897,897,896,5760
20250205,123400,1581210430,897,897,897,897,1333
20250205,123300,1580014729,897,898,898,897,1145
20250205,123200,1578987626,897,897,897,896,5402
20250205,123100,1574142533,896,897,897,896,7804
20250205,123000,1567149648,897,897,897,896,235
20250205,122900,1566938969,897,897,897,897,1616
20250205,122800,1565489417,897,897,897,896,2253
20250205,122700,1563468536,897,897,897,897,25029
20250205,122600,1541017523,898,898,898,898,551
20250205,122500,1540522725,898,898,898,897,5840
20250205,122400,1535282955,898,898,898,898,2541
20250205,122300,1533001137,898,898,898,898,7010
20250205,122200,1526706157,898,898,898,896,7389
20250205,122100,1520085310,898,898,898,898,1061
20250205,122000,1519132532,897,897,897,897,961
20250205,121900,1518270515,897,896,897,896,3126
20250205,121800,1515466597,897,897,897,897,31
20250205,121700,1515438790,897,897,897,896,532
20250205,121600,1514961589,897,897,897,897,1185
20250205,121500,1513898644,897,896,897,896,4106
20250205,121400,1510219462,896,897,897,896,948
20250205,121300,1509369431,897,897,897,897,686
20250205,121200,1508754089,896,897,898,896,2683
20250205,121100,1506347741,897,896,897,896,79
20250205,121000,1506276953,896,897,898,896,6204
20250205,120900,1500717398,897,898,898,897,647
20250205,120800,1500136856,897,897,897,897,228
20250205,120700,1499932340,897,898,898,897,1503
20250205,120600,1498583366,898,896,898,896,2648
20250205,120500,1496205558,896,898,898,896,10702
20250205,120400,1486607464,898,897,898,897,709
20250205,120300,1485971182,897,898,898,897,155
20250205,120200,1485832142,897,897,898,897,1300
20250205,120100,1484665942,898,897,898,897,12151
20250205,120000,1473758531,897,897,897,897,970
20250205,115900,1472888441,897,896,897,896,3131
20250205,115800,1470081935,896,896,896,896,2044
20250205,115700,1468250511,897,897,897,897,7339
20250205,115600,1461667428,897,897,897,896,5184
20250205,115500,1457022539,897,897,897,897,733
20250205,115400,1456365038,897,897,897,896,3676
20250205,115300,1453070413,897,897,897,896,3039
20250205,115200,1450345452,897,897,897,896,5508
20250205,115100,1445410160,897,896,897,896,2378
20250205,115000,1443278214,896,896,896,896,17
20250205,114900,1443262982,896,897,897,896,3190
20250205,114800,1440402772,897,897,897,896,369
20250205,114700,1440072079,897,897,897,896,3923
20250205,114600,1436556581,897,897,897,896,1932
20250205,114500,1434823594,897,897,897,896,2338
20250205,114400,1432728725,897,897,897,897,360
20250205,114300,1432405805,897,897,897,897,62
20250205,114200,1432350191,897,897,898,897,10885
20250205,114100,1422585978,897,898,898,897,788
20250205,114000,1421878627,898,898,898,898,1679
20250205,113900,1420370885,898,898,898,898,23116
20250205,113800,1399612717,898,898,899,898,6592
20250205,113700,1393693054,899,899,899,898,5888
20250205,113600,1388404642,899,899,899,899,1672
20250205,113500,1386901514,899,899,899,899,633
20250205,113400,1386332447,899,899,899,899,8565
20250205,113300,1378632512,899,898,899,898,3208
20250205,113200,1375751418,898,899,899,898,5031
20250205,113100,1371228552,899,899,899,899,1700
20250205,113000,1369700252,899,899,899,898,1239
20250205,112900,1368586919,899,899,899,898,425
20250205,112800,1368204902,899,899,899,899,1738
20250205,112700,1366642440,899,899,899,899,26
20250205,112600,1366619066,899,899,899,899,9405
20250205,112500,1358163971,899,898,899,898,1322
20250205,112400,1356976017,899,899,899,898,3425
20250205,112300,1353899492,899,899,899,898,1035
20250205,112200,1352969527,899,898,899,898,9025
20250205,112100,1344865075,898,897,898,897,700
20250205,112000,1344236948,898,898,898,897,137
20250205,111900,1344113923,897,897,898,897,1161
20250205,111800,1343072165,897,897,898,897,11954
20250205,111700,1332348707,897,897,897,897,118
20250205,111600,1332242861,897,896,897,896,1284
20250205,111500,1331091137,896,896,896,896,4996
20250205,111400,1326614721,896,897,897,896,11020
20250205,111300,1316740781,896,897,897,896,719
20250205,111200,1316096020,897,898,898,897,588
20250205,111100,1315568564,898,898,898,898,6045
20250205,111000,1310140154,896,896,897,896,3222
20250205,110900,1307253100,898,898,898,897,8414
20250205,110800,1299700692,898,898,898,897,1602
20250205,110700,1298263097,898,898,898,897,1804
20250205,110600,1296643106,898,898,898,898,132
20250205,110500,1296524570,898,898,898,897,2310
20250205,110400,1294450191,898,898,898,898,3264
20250205,110300,1291519119,898,897,898,897,207
20250205,110200,1291333234,898,898,898,897,883
20250205,110100,1290540850,897,898,898,896,14411
20250205,110000,1277618375,898,897,898,897,41
20250205,105900,1277581558,898,898,898,898,3992
20250205,105800,1273996742,898,898,898,898,3374
20250205,105700,1270966890,898,898,898,898,9727
20250205,105600,1262232044,899,899,899,898,5948
20250205,105500,1256885804,898,899,899,898,1165
20250205,105400,1255838669,899,899,899,899,11655
20250205,105300,1245360824,899,898,899,898,1743
20250205,105200,1243795507,898,899,899,898,1515
20250205,105100,1242434281,898,898,898,898,11897
20250205,105000,1231750775,898,896,898,896,13410
20250205,104900,1219735015,895,896,896,895,510
20250205,104800,1219278056,896,897,897,896,3139
20250205,104700,1216463177,897,896,897,895,4910
20250205,104600,1212060981,897,897,897,897,421
20250205,104500,1211683344,897,896,897,896,2346
20250205,104400,1209579407,897,897,897,897,812
20250205,104300,1208851043,897,898,898,896,1495
20250205,104200,1207511504,896,898,898,896,7739
20250205,104100,1200569794,898,897,898,897,5202
20250205,104000,1195903396,897,896,897,896,799
20250205,103900,1195186744,896,897,897,896,6283
20250205,103800,1189555900,898,896,898,896,3229
20250205,103700,1186659807,896,898,898,895,17858
20250205,103600,1170672783,898,899,899,896,4653
20250205,103500,1166502020,897,899,899,897,13127
20250205,103400,1154714222,899,897,899,897,1701
20250205,103300,1153187213,897,895,897,895,1135
20250205,103200,1152170054,896,896,896,895,595
20250205,103100,1151636943,896,896,896,896,10117
20250205,103000,1142572111,896,896,896,896,528
20250205,102900,1142099023,896,896,896,896,10994
20250205,102800,1132248399,896,895,896,895,2542
20250205,102700,1129970768,896,895,896,895,1587
20250205,102600,1128550297,895,894,895,894,2493
20250205,102500,1126319573,894,893,894,893,2347
20250205,102400,1124221595,893,893,893,893,1946
20250205,102300,1122483817,893,893,893,893,8626
20250205,102200,1114780799,893,893,893,892,19472
20250205,102100,1097394339,893,892,893,892,1521
20250205,102000,1096037581,892,892,892,892,1532
20250205,101900,1094671037,892,893,893,892,2776
20250205,101800,1092193071,893,893,893,893,2836
20250205,101700,1089660523,893,892,893,892,39538
20250205,101600,1054354320,892,893,893,892,118
20250205,101500,1054248951,893,891,893,891,7939
20250205,101400,1047168023,891,892,892,891,2363
20250205,101300,1045061737,892,892,892,891,2251
20250205,101200,1043055436,892,892,892,891,5635
20250205,101100,1038034148,891,892,893,891,14127
20250205,101000,1025430264,892,893,893,892,4074
20250205,100900,1021795939,893,893,894,892,13524
20250205,100800,1009720021,893,893,894,892,13191
20250205,100700,997941143,892,893,894,892,8966
20250205,100600,989935186,893,894,894,893,885
20250205,100500,989144796,894,891,894,891,34552
20250205,100400,958263509,892,891,892,891,14302
20250205,100300,945518646,891,891,891,890,29956
20250205,100200,918845979,891,892,892,891,3830
20250205,100100,915431819,892,892,892,891,5671
20250205,100000,910374487,892,893,893,892,4564
20250205,095900,906303294,893,892,893,892,3167
20250205,095800,903478319,893,892,893,891,2777
20250205,095700,900999436,891,891,893,891,8070
20250205,095600,893808006,891,893,893,891,15336
20250205,095500,880127984,893,893,893,892,6041
20250205,095400,874736295,894,894,895,892,15906
20250205,095300,860524129,895,895,896,894,8263
20250205,095200,853133702,895,895,896,895,8342
20250205,095100,845667572,896,897,897,896,4294
20250205,095000,841820134,897,896,897,895,11667
20250205,094900,831370713,896,895,896,895,11472
20250205,094800,821094629,896,895,896,895,16908
20250205,094700,805961891,896,896,896,895,2394
20250205,094600,803818001,896,897,897,895,9335
20250205,094500,795459410,897,896,897,896,2064
20250205,094400,793610052,896,897,897,896,7823
20250205,094300,786599339,896,897,897,896,4962
20250205,094200,782150545,897,896,897,896,4771
20250205,094100,777874147,897,897,897,896,9552
20250205,094000,769314349,897,898,898,896,39870
20250205,093900,733533274,900,898,900,898,4271
20250205,093800,729695104,898,902,902,898,12231
20250205,093700,718694390,901,901,902,899,4967
20250205,093600,714217850,901,903,903,900,32169
20250205,093500,685256567,903,902,903,902,4181
20250205,093400,681484961,902,901,902,900,10489
20250205,093300,672031543,901,901,901,900,3649
20250205,093200,668743862,901,901,901,900,1400
20250205,093100,667482632,902,901,902,901,4773
20250205,093000,663180642,901,900,901,899,6414
20250205,092900,657408543,900,900,902,900,10529
20250205,092800,647932331,900,900,902,900,5839
20250205,092700,642668036,901,901,901,900,4546
20250205,092600,638575098,901,903,903,899,15595
20250205,092500,624538038,903,901,903,899,26049
20250205,092400,601072430,901,899,901,899,34447
20250205,092300,570078072,899,898,899,898,3000
20250205,092200,567381522,899,898,899,898,5597
20250205,092100,562355216,898,899,899,898,4724
20250205,092000,558112840,899,899,899,899,4880
20250205,091900,553725720,899,896,900,896,31043
20250205,091800,525867814,895,895,896,894,18017
20250205,091700,509736877,894,896,896,894,1979
20250205,091600,507963879,896,895,896,893,1253
20250205,091500,506842941,895,892,897,891,68993
20250205,091400,445214023,893,893,893,890,8554
20250205,091300,437597264,893,893,893,892,13213
20250205,091200,425809306,892,895,895,892,11802
20250205,091100,415261011,894,895,898,894,25476
20250205,091000,392419686,895,892,895,892,3071
20250205,090900,389678848,892,890,892,889,16490
20250205,090800,375011826,889,885,890,885,54964
20250205,090700,326270654,885,885,885,883,18728
20250205,090600,309711707,884,885,885,883,36642
20250205,090500,277323981,885,883,885,883,25095
20250205,090400,255159219,882,883,887,882,65817
20250205,090300,197037671,883,891,894,881,122422
20250205,090200,88318482,890,896,896,890,39909
20250205,090100,52735121,896,899,899,895,45290
20250205,090000,12064387,899,899,901,899,13417