stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183400,17501301594,1005,1005,1005,1005,118209
20250207,183300,17501301594,1005,1005,1005,1005,0
20250207,183200,17501301594,1005,1005,1005,1005,0
20250207,183100,17501301594,1005,1005,1005,1005,0
20250207,183000,17501301594,1005,1005,1005,1005,0
20250207,182900,17501301594,1005,1005,1005,1005,0
20250207,182800,17501301594,1005,1005,1005,1005,0
20250207,182700,17501301594,1005,1005,1005,1005,0
20250207,182600,17501301594,1005,1005,1005,1005,0
20250207,182500,17501301594,1005,1005,1005,1005,0
20250207,182400,17501301594,1005,1005,1005,1005,0
20250207,182300,17501301594,1005,1005,1005,1005,0
20250207,182200,17501301594,1005,1005,1005,1005,0
20250207,182100,17501301594,1005,1005,1005,1005,0
20250207,182000,17501301594,1005,1005,1005,1005,0
20250207,181900,17501301594,1005,1005,1005,1005,0
20250207,181800,17501301594,1005,1005,1005,1005,0
20250207,181700,17501301594,1005,1005,1005,1005,0
20250207,181600,17501301594,1005,1005,1005,1005,0
20250207,181500,17501301594,1005,1005,1005,1005,0
20250207,181400,17501301594,1005,1005,1005,1005,0
20250207,181300,17501301594,1005,1005,1005,1005,0
20250207,181200,17501301594,1005,1005,1005,1005,0
20250207,181100,17501301594,1005,1005,1005,1005,0
20250207,181000,17501301594,1005,1005,1005,1005,0
20250207,180900,17501301594,1005,1005,1005,1005,0
20250207,180800,17501301594,1005,1005,1005,1005,0
20250207,180700,17501301594,1005,1005,1005,1005,0
20250207,180600,17501301594,1005,1005,1005,1005,0
20250207,180500,17501301594,1005,1005,1005,1005,0
20250207,180400,17501301594,1005,1005,1005,1005,118209
20250207,180300,17501301594,1005,1005,1005,1005,0
20250207,180200,17501301594,1005,1005,1005,1005,0
20250207,180100,17501301594,1005,1005,1005,1005,0
20250207,180000,17501301594,1005,1005,1005,1005,0
20250207,175900,17501301594,1005,1005,1005,1005,0
20250207,175800,17501301594,1005,1005,1005,1005,0
20250207,175700,17501301594,1005,1005,1005,1005,0
20250207,175600,17501301594,1005,1005,1005,1005,0
20250207,175500,17501301594,1005,1005,1005,1005,0
20250207,175400,17501301594,1005,1005,1005,1005,0
20250207,175300,17501301594,1005,1005,1005,1005,0
20250207,175200,17501301594,1005,1005,1005,1005,0
20250207,175100,17501301594,1005,1005,1005,1005,0
20250207,175000,17501301594,1005,1005,1005,1005,0
20250207,174900,17501301594,1005,1005,1005,1005,0
20250207,174800,17501301594,1005,1005,1005,1005,0
20250207,174700,17501301594,1005,1005,1005,1005,0
20250207,174600,17501301594,1005,1005,1005,1005,0
20250207,174500,17501301594,1005,1005,1005,1005,0
20250207,174400,17501301594,1005,1005,1005,1005,0
20250207,174300,17501301594,1005,1005,1005,1005,0
20250207,174200,17501301594,1005,1005,1005,1005,0
20250207,174100,17501301594,1005,1005,1005,1005,0
20250207,174000,17501301594,1005,1005,1005,1005,0
20250207,173900,17501301594,1005,1005,1005,1005,0
20250207,173800,17501301594,1005,1005,1005,1005,0
20250207,173700,17501301594,1005,1005,1005,1005,0
20250207,173600,17501301594,1005,1005,1005,1005,0
20250207,173500,17501301594,1005,1005,1005,1005,0
20250207,173400,17501301594,1005,1005,1005,1005,118209
20250207,173300,17501301594,1005,1005,1005,1005,0
20250207,173200,17501301594,1005,1005,1005,1005,0
20250207,173100,17501301594,1005,1005,1005,1005,0
20250207,173000,17501301594,1005,1005,1005,1005,0
20250207,172900,17501301594,1005,1005,1005,1005,0
20250207,172800,17501301594,1005,1005,1005,1005,0
20250207,172700,17501301594,1005,1005,1005,1005,0
20250207,172600,17501301594,1005,1005,1005,1005,0
20250207,172500,17501301594,1005,1005,1005,1005,0
20250207,172400,17501301594,1005,1005,1005,1005,0
20250207,172300,17501301594,1005,1005,1005,1005,0
20250207,172200,17501301594,1005,1005,1005,1005,0
20250207,172100,17501301594,1005,1005,1005,1005,0
20250207,172000,17501301594,1005,1005,1005,1005,0
20250207,171900,17501301594,1005,1005,1005,1005,0
20250207,171800,17501301594,1005,1005,1005,1005,0
20250207,171700,17501301594,1005,1005,1005,1005,0
20250207,171600,17501301594,1005,1005,1005,1005,0
20250207,171500,17501301594,1005,1005,1005,1005,0
20250207,171400,17501301594,1005,1005,1005,1005,0
20250207,171300,17501301594,1005,1005,1005,1005,0
20250207,171200,17501301594,1005,1005,1005,1005,0
20250207,171100,17501301594,1005,1005,1005,1005,0
20250207,171000,17501301594,1005,1005,1005,1005,0
20250207,170900,17501301594,1005,1005,1005,1005,0
20250207,170800,17501301594,1005,1005,1005,1005,0
20250207,170700,17501301594,1005,1005,1005,1005,0
20250207,170600,17501301594,1005,1005,1005,1005,0
20250207,170500,17501301594,1005,1005,1005,1005,0
20250207,170400,17501301594,1005,1005,1005,1005,118209
20250207,170300,17501301594,1005,1005,1005,1005,0
20250207,170200,17501301594,1005,1005,1005,1005,0
20250207,170100,17501301594,1005,1005,1005,1005,0
20250207,170000,17501301594,1005,1005,1005,1005,0
20250207,165900,17501301594,1005,1005,1005,1005,0
20250207,165800,17501301594,1005,1005,1005,1005,0
20250207,165700,17501301594,1005,1005,1005,1005,0
20250207,165600,17501301594,1005,1005,1005,1005,0
20250207,165500,17501301594,1005,1005,1005,1005,0
20250207,165400,17501301594,1005,1005,1005,1005,0
20250207,165300,17501301594,1005,1005,1005,1005,0
20250207,165200,17501301594,1005,1005,1005,1005,0
20250207,165100,17501301594,1005,1005,1005,1005,0
20250207,165000,17501301594,1005,1005,1005,1005,0
20250207,164900,17501301594,1005,1005,1005,1005,0
20250207,164800,17501301594,1005,1005,1005,1005,0
20250207,164700,17501301594,1005,1005,1005,1005,0
20250207,164600,17501301594,1005,1005,1005,1005,0
20250207,164500,17501301594,1005,1005,1005,1005,0
20250207,164400,17501301594,1005,1005,1005,1005,0
20250207,164300,17501301594,1005,1005,1005,1005,0
20250207,164200,17501301594,1005,1005,1005,1005,0
20250207,164100,17501301594,1005,1005,1005,1005,0
20250207,164000,17501301594,1005,1005,1005,1005,0
20250207,163900,17501301594,1005,1005,1005,1005,0
20250207,163800,17501301594,1005,1005,1005,1005,0
20250207,163700,17501301594,1005,1005,1005,1005,0
20250207,163600,17501301594,1005,1005,1005,1005,0
20250207,163500,17501301594,1005,1005,1005,1005,0
20250207,163400,17501301594,1005,1005,1005,1005,118209
20250207,163300,17501301594,1005,1005,1005,1005,0
20250207,163200,17501301594,1005,1005,1005,1005,0
20250207,163100,17501301594,1005,1005,1005,1005,0
20250207,163000,17501301594,1005,1005,1005,1005,0
20250207,162900,17501301594,1005,1005,1005,1005,0
20250207,162800,17501301594,1005,1005,1005,1005,0
20250207,162700,17501301594,1005,1005,1005,1005,0
20250207,162600,17501301594,1005,1005,1005,1005,0
20250207,162500,17501301594,1005,1005,1005,1005,0
20250207,162400,17501301594,1005,1005,1005,1005,0
20250207,162300,17501301594,1005,1005,1005,1005,0
20250207,162200,17501301594,1005,1005,1005,1005,0
20250207,162100,17501301594,1005,1005,1005,1005,0
20250207,162000,17501301594,1005,1005,1005,1005,0
20250207,161900,17501301594,1005,1005,1005,1005,0
20250207,161800,17501301594,1005,1005,1005,1005,0
20250207,161700,17501301594,1005,1005,1005,1005,0
20250207,161600,17501301594,1005,1005,1005,1005,0
20250207,161500,17501301594,1005,1005,1005,1005,0
20250207,161400,17501301594,1005,1005,1005,1005,0
20250207,161300,17501301594,1005,1005,1005,1005,0
20250207,161200,17501301594,1005,1005,1005,1005,0
20250207,161100,17501301594,1005,1005,1005,1005,0
20250207,161000,17501301594,1005,1005,1005,1005,0
20250207,160900,17501301594,1005,1005,1005,1005,0
20250207,160800,17501301594,1005,1005,1005,1005,0
20250207,160700,17501301594,1005,1005,1005,1005,0
20250207,160600,17501301594,1005,1005,1005,1005,0
20250207,160500,17501301594,1005,1005,1005,1005,0
20250207,160400,17501301594,1005,1005,1005,1005,118209
20250207,160300,17501301594,1005,1005,1005,1005,0
20250207,160200,17501301594,1005,1005,1005,1005,0
20250207,160100,17501301594,1005,1005,1005,1005,0
20250207,160000,17501301594,1005,1005,1005,1005,0
20250207,155900,17501301594,1005,1005,1005,1005,0
20250207,155800,17501301594,1005,1005,1005,1005,0
20250207,155700,17501301594,1005,1005,1005,1005,0
20250207,155600,17501301594,1005,1005,1005,1005,0
20250207,155500,17501301594,1005,1005,1005,1005,0
20250207,155400,17501301594,1005,1005,1005,1005,0
20250207,155300,17501301594,1005,1005,1005,1005,0
20250207,155200,17501301594,1005,1005,1005,1005,0
20250207,155100,17501301594,1005,1005,1005,1005,0
20250207,155000,17501301594,1005,1005,1005,1005,0
20250207,154900,17501301594,1005,1005,1005,1005,0
20250207,154800,17501301594,1005,1005,1005,1005,0
20250207,154700,17501301594,1005,1005,1005,1005,0
20250207,154600,17501301594,1005,1005,1005,1005,0
20250207,154500,17501301594,1005,1005,1005,1005,0
20250207,154400,17501301594,1005,1005,1005,1005,0
20250207,154300,17501301594,1005,1005,1005,1005,0
20250207,154200,17501301594,1005,1005,1005,1005,0
20250207,154100,17501301594,1005,1005,1005,1005,0
20250207,154000,17501301594,1005,1005,1005,1005,0
20250207,153900,17501301594,1005,1005,1005,1005,0
20250207,153800,17501301594,1005,1005,1005,1005,0
20250207,153700,17501301594,1005,1005,1005,1005,0
20250207,153600,17501301594,1005,1005,1005,1005,0
20250207,153500,17501301594,1005,1005,1005,1005,0
20250207,153400,17501301594,1005,1005,1005,1005,118209
20250207,153300,17501301594,1005,1005,1005,1005,0
20250207,153200,17501301594,1005,1005,1005,1005,0
20250207,153100,17501301594,1005,1005,1005,1005,0
20250207,153000,17501301594,1005,1005,1005,1005,118209
20250207,152900,17382501549,1005,1005,1005,1005,0
20250207,152800,17382501549,1005,1005,1005,1005,0
20250207,152700,17382501549,1005,1005,1005,1005,0
20250207,152600,17382501549,1005,1005,1005,1005,0
20250207,152500,17382501549,1005,1005,1005,1005,0
20250207,152400,17382501549,1005,1005,1005,1005,0
20250207,152300,17382501549,1005,1005,1005,1005,0
20250207,152200,17382501549,1005,1005,1005,1005,0
20250207,152100,17382501549,1005,1005,1005,1005,0
20250207,152000,17382501549,1005,1005,1005,1005,0
20250207,151900,17382501549,1005,1004,1005,1004,35977
20250207,151800,17346377674,1004,1003,1004,1003,4697
20250207,151700,17341666292,1004,1002,1005,1002,25676
20250207,151600,17315917656,1003,1003,1004,1002,18739
20250207,151500,17297129211,1003,1004,1004,1003,9212
20250207,151400,17287889259,1004,1003,1004,1002,40971
20250207,151300,17246795640,1004,1004,1004,1002,10249
20250207,151200,17236518411,1003,1003,1004,1003,24162
20250207,151100,17212281335,1004,1003,1004,1002,30539
20250207,151000,17181651595,1003,1002,1003,1002,1544
20250207,150900,17180104337,1002,1003,1003,1002,16954
20250207,150800,17163112946,1003,1003,1003,1002,37591
20250207,150700,17125440688,1003,1004,1004,1002,8779
20250207,150600,17116634971,1003,1003,1004,1002,3915
20250207,150500,17112710126,1003,1002,1003,1001,10565
20250207,150400,17102123986,1003,1002,1003,1001,30498
20250207,150300,17071576758,1003,1004,1004,1001,19801
20250207,150200,17051737620,1002,1004,1005,1000,386767
20250207,150100,16664503391,1004,1004,1005,1004,32731
20250207,150000,16631630482,1004,1005,1006,1004,19106
20250207,145900,16612435307,1005,1005,1006,1005,20663
20250207,145800,16591668168,1005,1008,1008,1005,22962
20250207,145700,16568564404,1008,1007,1008,1006,2070
20250207,145600,16566480235,1007,1008,1009,1006,29672
20250207,145500,16536586418,1008,1006,1008,1006,28367
20250207,145400,16508026476,1005,1008,1009,1005,40975
20250207,145300,16466784874,1008,1011,1013,1007,59469
20250207,145200,16406723963,1013,1016,1017,1011,74950
20250207,145100,16330681433,1016,1016,1017,1015,54349
20250207,145000,16275451268,1016,1013,1016,1011,142254
20250207,144900,16131238461,1013,1011,1013,1011,13151
20250207,144800,16117928053,1011,1010,1012,1010,21247
20250207,144700,16096446823,1010,1013,1014,1010,31577
20250207,144600,16064493520,1013,1013,1013,1011,30235
20250207,144500,16033890059,1013,1012,1013,1010,11600
20250207,144400,16022162535,1011,1011,1013,1010,17907
20250207,144300,16004047606,1011,1012,1013,1011,24763
20250207,144200,15978991651,1012,1010,1012,1010,61617
20250207,144100,15916731605,1010,1013,1013,1010,20000
20250207,144000,15896503932,1013,1015,1016,1012,46107
20250207,143900,15849736016,1015,1011,1015,1010,46737
20250207,143800,15802416604,1011,1013,1013,1009,23257
20250207,143700,15778897098,1013,1010,1013,1009,120328
20250207,143600,15657181671,1010,1009,1010,1009,40594
20250207,143500,15616209511,1009,1010,1010,1007,20940
20250207,143400,15595066346,1010,1007,1010,1006,42728
20250207,143300,15551993434,1006,1007,1008,1006,3359
20250207,143200,15548610009,1007,1003,1007,1003,27080
20250207,143100,15521394086,1003,1002,1003,1002,6718
20250207,143000,15514658932,1002,1003,1003,1001,6842
20250207,142900,15507802682,1003,1003,1003,1003,2159
20250207,142800,15505637205,1004,1001,1004,1001,25747
20250207,142700,15479825020,1002,1001,1002,1000,13293
20250207,142600,15466520558,1001,1002,1002,1000,51799
20250207,142500,15414676234,1002,1002,1002,1002,18480
20250207,142400,15396159274,1003,1004,1004,1002,2060
20250207,142300,15394093798,1003,1004,1004,1002,15605
20250207,142200,15378446971,1003,1005,1005,1003,24054
20250207,142100,15354298355,1005,1005,1007,1004,2451
20250207,142000,15351836610,1005,1006,1006,1005,12252
20250207,141900,15339521722,1007,1008,1008,1007,13089
20250207,141800,15326338293,1008,1008,1009,1007,12015
20250207,141700,15314231151,1008,1008,1009,1007,3960
20250207,141600,15310240190,1009,1009,1009,1007,7943
20250207,141500,15302240116,1009,1005,1010,1005,41667
20250207,141400,15260221783,1006,1006,1008,1004,20458
20250207,141300,15239650709,1006,1008,1008,1006,3240
20250207,141200,15236388438,1008,1006,1009,1005,36189
20250207,141100,15199915433,1006,1004,1006,1004,13549
20250207,141000,15186308740,1004,1003,1005,1003,3743
20250207,140900,15182552554,1005,1004,1005,1002,16209
20250207,140800,15166292239,1004,1004,1005,1002,10392
20250207,140700,15155867298,1005,1003,1005,1001,7266
20250207,140600,15148581746,1002,1002,1003,1001,28111
20250207,140500,15120430035,1001,1002,1002,1001,5743
20250207,140400,15114677832,1002,1004,1004,1001,21540
20250207,140300,15093100527,1003,1005,1005,1003,7502
20250207,140200,15085571709,1004,1004,1005,1004,3299
20250207,140100,15082257309,1004,1002,1004,1002,23144
20250207,140000,15059045240,1002,1001,1002,1001,3483
20250207,135900,15055557262,1001,1002,1002,1001,61764
20250207,135800,14993727255,1002,1002,1003,1002,8781
20250207,135700,14984928205,1002,1004,1004,1002,33161
20250207,135600,14951675463,1003,1002,1003,1002,20290
20250207,135500,14931335990,1002,1004,1004,1002,65218
20250207,135400,14865975516,1003,1006,1006,1003,19066
20250207,135300,14846848674,1003,1007,1007,1003,50696
20250207,135200,14795939006,1006,1008,1009,1006,5449
20250207,135100,14790451144,1007,1008,1008,1006,7870
20250207,135000,14782528043,1009,1006,1009,1005,5877
20250207,134900,14776613928,1007,1006,1007,1005,16911
20250207,134800,14759605107,1006,1008,1008,1005,20254
20250207,134700,14739222451,1007,1007,1009,1007,14760
20250207,134600,14724358463,1008,1010,1010,1007,31276
20250207,134500,14692829110,1010,1008,1010,1008,27539
20250207,134400,14665043544,1008,1009,1009,1008,5524
20250207,134300,14659471958,1007,1006,1007,1004,61721
20250207,134200,14597416163,1006,1010,1010,1003,92574
20250207,134100,14504260432,1010,1009,1010,1009,23032
20250207,134000,14481014030,1009,1010,1011,1008,21489
20250207,133900,14459324754,1010,1009,1011,1009,49979
20250207,133800,14408846197,1010,1010,1012,1009,52364
20250207,133700,14355973022,1009,1013,1015,1008,163919
20250207,133600,14190362470,1013,1015,1016,1011,65137
20250207,133500,14124355600,1016,1022,1022,1015,118699
20250207,133400,14003510244,1021,1021,1022,1021,34260
20250207,133300,13968520204,1020,1022,1023,1020,31121
20250207,133200,13936747279,1020,1021,1023,1020,43774
20250207,133100,13892068094,1021,1024,1025,1020,93303
20250207,133000,13796705384,1026,1027,1030,1025,105039
20250207,132900,13688874818,1027,1034,1037,1023,214398
20250207,132800,13467941946,1037,1032,1042,1031,325777
20250207,132700,13130683952,1034,1027,1035,1027,234555
20250207,132600,12888852728,1028,1022,1028,1021,77663
20250207,132500,12809205167,1024,1023,1025,1021,93675
20250207,132400,12713385696,1023,1022,1031,1019,416622
20250207,132300,12286250958,1022,1018,1024,1018,223601
20250207,132200,12057910329,1018,1016,1020,1015,136954
20250207,132100,11918529544,1016,1015,1017,1015,45216
20250207,132000,11872593305,1016,1014,1016,1011,59988
20250207,131900,11811733561,1015,1013,1016,1011,10732
20250207,131800,11800850811,1013,1010,1016,1009,111874
20250207,131700,11687693589,1009,1012,1012,1009,93306
20250207,131600,11593404160,1011,1012,1012,1011,21597
20250207,131500,11571560409,1011,1012,1012,1011,14118
20250207,131400,11557283499,1012,1013,1013,1011,22475
20250207,131300,11534546918,1012,1014,1014,1012,19032
20250207,131200,11515261188,1014,1015,1016,1011,57139
20250207,131100,11457364119,1015,1015,1016,1014,28190
20250207,131000,11428754375,1015,1015,1015,1014,31039
20250207,130900,11397278932,1014,1015,1016,1014,23075
20250207,130800,11373862166,1015,1016,1016,1014,33328
20250207,130700,11340029670,1016,1017,1018,1014,34940
20250207,130600,11304546554,1015,1020,1020,1015,40760
20250207,130500,11263092638,1020,1010,1022,1007,429257
20250207,130400,10825896005,1011,1015,1015,1010,121620
20250207,130300,10702745177,1014,1017,1018,1013,135501
20250207,130200,10565083477,1017,1017,1018,1016,51541
20250207,130100,10512667961,1017,1017,1019,1015,90658
20250207,130000,10420434817,1016,1018,1019,1015,123320
20250207,125900,10295027894,1018,1011,1019,1011,108324
20250207,125800,10184921817,1012,1014,1014,1011,95119
20250207,125700,10088571727,1014,1013,1015,1012,107713
20250207,125600,9979430467,1012,1017,1019,1012,165341
20250207,125500,9811368641,1017,1012,1018,1012,185175
20250207,125400,9623021714,1010,1006,1015,1006,141123
20250207,125300,9480376608,1006,1007,1008,1005,32164
20250207,125200,9448006242,1007,1010,1010,1006,38290
20250207,125100,9409411949,1009,1007,1010,1007,76275
20250207,125000,9332442737,1007,1003,1007,1003,56960
20250207,124900,9275229140,1004,1004,1004,1002,20501
20250207,124800,9254666236,1004,1003,1004,1002,22786
20250207,124700,9231814179,1002,1003,1003,1001,11662
20250207,124600,9220136850,1003,1003,1003,1001,9716
20250207,124500,9210404171,1003,1002,1003,1001,36301
20250207,124400,9174002086,1002,1002,1003,1001,19469
20250207,124300,9154494461,1002,1003,1003,1002,10898
20250207,124200,9143573019,1003,1002,1003,1002,17643
20250207,124100,9125884187,1002,1003,1003,1002,5633
20250207,124000,9120239919,1003,1002,1003,1000,132102
20250207,123900,8987874428,1003,1002,1003,1001,6124
20250207,123800,8981737167,1001,1003,1003,1001,9232
20250207,123700,8972488456,1003,1001,1003,1001,20721
20250207,123600,8951724708,1001,1000,1001,1000,3293
20250207,123500,8948429896,1000,1002,1002,1000,4761
20250207,123400,8943663204,1000,1001,1001,1000,1435
20250207,123300,8942227299,1001,1001,1002,1001,7622
20250207,123200,8934596691,1001,1002,1003,1001,25177
20250207,123100,8909364389,1002,1002,1002,1001,7597
20250207,123000,8901754273,1002,1000,1002,1000,21890
20250207,122900,8879835528,1000,999,1001,999,4584
20250207,122800,8875247583,1001,1000,1001,999,6363
20250207,122700,8868883421,1000,1000,1001,1000,8215
20250207,122600,8860667924,1000,1000,1001,999,4088
20250207,122500,8856579874,1000,1001,1001,1000,12116
20250207,122400,8844458909,1001,1000,1001,1000,12740
20250207,122300,8831718041,1000,1000,1000,999,14840
20250207,122200,8816892799,999,998,1000,998,6655
20250207,122100,8810243446,998,998,998,996,13210
20250207,122000,8797072984,995,997,998,995,41312
20250207,121900,8755895631,997,999,1000,997,30364
20250207,121800,8725551953,999,998,999,998,9079
20250207,121700,8716488326,998,997,998,997,13000
20250207,121600,8703525325,995,998,998,995,23133
20250207,121500,8680480263,997,999,999,997,10754
20250207,121400,8669747889,1000,999,1000,999,3469
20250207,121300,8666281876,1000,999,1000,999,4718
20250207,121200,8661566668,999,1001,1001,999,30227
20250207,121100,8631339057,1001,1002,1003,1001,28763
20250207,121000,8602523313,1002,1003,1005,1002,119167
20250207,120900,8482912743,1002,1001,1005,998,109872
20250207,120800,8372739264,1001,1000,1001,999,56722
20250207,120700,8316018551,1000,999,1000,999,11396
20250207,120600,8304633157,999,999,1000,999,673
20250207,120500,8303960821,999,1000,1001,999,35471
20250207,120400,8268490706,1000,999,1000,998,17185
20250207,120300,8251317917,999,998,999,997,20992
20250207,120200,8230372438,998,997,998,997,18087
20250207,120100,8212329551,997,994,997,994,6216
20250207,120000,8206140163,994,994,995,994,8010
20250207,115900,8198176215,995,995,996,994,14098
20250207,115800,8184148824,995,996,996,995,4801
20250207,115700,8179371826,996,996,996,995,2586
20250207,115600,8176796896,997,995,997,995,4574
20250207,115500,8172245564,994,995,995,994,6741
20250207,115400,8165539797,995,995,997,994,5576
20250207,115300,8159992225,994,995,997,994,26267
20250207,115200,8133821165,997,997,997,995,21182
20250207,115100,8112738135,997,998,998,996,2878
20250207,115000,8109870449,998,996,998,995,11298
20250207,114900,8098618337,998,995,998,995,22957
20250207,114800,8075769514,995,995,995,994,12089
20250207,114700,8063741144,995,997,998,995,12542
20250207,114600,8051249145,997,998,999,997,25444
20250207,114500,8025877145,998,999,999,998,12008
20250207,114400,8013881660,999,999,999,998,5693
20250207,114300,8008197186,998,998,999,997,4864
20250207,114200,8003343222,998,999,999,997,10222
20250207,114100,7993149327,1000,999,1002,998,50540
20250207,114000,7942605363,999,999,999,997,30578
20250207,113900,7912058993,999,995,1000,995,49752
20250207,113800,7862405129,996,997,997,996,3334
20250207,113700,7859084412,997,996,997,995,12400
20250207,113600,7846734252,995,995,996,995,1230
20250207,113500,7845510074,995,996,996,995,12115
20250207,113400,7833454587,996,995,996,995,1834
20250207,113300,7831628657,996,995,996,994,6512
20250207,113200,7825149798,995,995,995,995,525
20250207,113100,7824627423,996,994,996,994,10122
20250207,113000,7814561518,994,994,995,994,592
20250207,112900,7813972640,995,994,995,993,14184
20250207,112800,7799878681,995,995,996,993,6413
20250207,112700,7793500745,995,995,996,995,575
20250207,112600,7792928608,996,995,996,995,7909
20250207,112500,7785056989,994,994,994,993,4364
20250207,112400,7780722497,994,993,994,993,10066
20250207,112300,7770722886,993,993,994,993,11616
20250207,112200,7759181092,993,993,994,993,28304
20250207,112100,7731075216,994,993,994,993,11179
20250207,112000,7719972931,993,995,995,993,11344
20250207,111900,7708701654,994,995,995,994,14778
20250207,111800,7694003907,995,995,995,994,1148
20250207,111700,7692862646,995,995,996,994,17309
20250207,111600,7675627878,995,994,995,994,14681
20250207,111500,7661033139,994,993,994,993,31481
20250207,111400,7629771202,993,993,994,992,29122
20250207,111300,7600872584,993,994,994,993,15960
20250207,111200,7585024274,994,993,994,993,12393
20250207,111100,7572717020,993,994,994,993,9066
20250207,111000,7563714423,993,994,994,993,44533
20250207,110900,7519489856,994,994,994,993,27719
20250207,110800,7491939228,994,994,995,994,13128
20250207,110700,7478889685,994,995,995,994,19250
20250207,110600,7459743929,995,995,996,994,19536
20250207,110500,7440308184,995,995,996,995,11571
20250207,110400,7428794839,995,996,997,995,25807
20250207,110300,7403106323,996,996,996,995,10927
20250207,110200,7392232727,995,995,996,995,2214
20250207,110100,7390029696,996,995,996,995,8958
20250207,110000,7381115737,995,995,995,994,11848
20250207,105900,7369328135,995,996,996,994,21144
20250207,105800,7348291300,996,996,997,995,5417
20250207,105700,7342896800,996,996,997,996,8590
20250207,105600,7334336711,997,997,997,996,11504
20250207,105500,7322876515,997,996,998,996,13881
20250207,105400,7309033361,996,998,999,996,6326
20250207,105300,7302729862,998,996,998,996,27213
20250207,105200,7275613179,997,999,999,996,18343
20250207,105100,7257324174,999,998,999,997,10688
20250207,105000,7246652153,999,995,999,995,25799
20250207,104900,7220946624,996,999,999,995,39702
20250207,104800,7181394586,999,998,999,997,4282
20250207,104700,7177122204,998,999,999,997,4159
20250207,104600,7172968334,999,997,1000,997,7491
20250207,104500,7165495333,997,996,999,996,24286
20250207,104400,7141258026,996,998,998,996,4477
20250207,104300,7136797463,998,997,998,996,3446
20250207,104200,7133364187,998,998,998,997,4009
20250207,104100,7129363209,998,996,998,996,12027
20250207,104000,7117373876,996,996,997,996,5754
20250207,103900,7111640399,996,997,997,996,2740
20250207,103800,7108910399,997,994,997,994,39016
20250207,103700,7070060356,994,995,995,994,14073
20250207,103600,7056068824,995,995,995,994,39284
20250207,103500,7017011877,995,995,996,995,51088
20250207,103400,6966178201,996,996,996,995,4941
20250207,103300,6961257747,995,996,996,995,17505
20250207,103200,6943829557,995,997,997,995,8562
20250207,103100,6935304477,997,996,997,995,3065
20250207,103000,6932250052,997,995,997,995,30802
20250207,102900,6901588103,995,995,996,995,25011
20250207,102800,6876701744,996,995,996,995,25377
20250207,102700,6851448636,995,997,997,995,21921
20250207,102600,6829622693,997,997,997,995,83746
20250207,102500,6746208686,997,997,997,996,16172
20250207,102400,6730093631,997,997,998,996,14458
20250207,102300,6715676778,997,997,998,996,65540
20250207,102200,6650348137,997,999,1000,997,91368
20250207,102100,6559111820,999,1000,1001,999,59636
20250207,102000,6499489304,1001,1001,1001,1000,15765
20250207,101900,6483724275,1000,1000,1001,999,9915
20250207,101800,6473810496,1000,999,1001,999,44895
20250207,101700,6428929093,1000,999,1001,999,7317
20250207,101600,6421613588,999,1000,1000,999,29831
20250207,101500,6391809217,1000,999,1001,999,12608
20250207,101400,6379200223,999,1000,1000,999,36248
20250207,101300,6342975268,1000,1001,1001,999,69726
20250207,101200,6273233266,1001,1001,1003,1001,22242
20250207,101100,6250968936,1000,1001,1003,1000,41962
20250207,101000,6208964238,1001,1002,1003,1000,45566
20250207,100900,6163336348,1002,1003,1003,1000,13388
20250207,100800,6149914577,1000,1003,1004,1000,26210
20250207,100700,6123688021,999,1003,1006,999,30832
20250207,100600,6092732568,1003,1005,1006,996,166881
20250207,100500,5925843317,1006,1007,1008,1003,66754
20250207,100400,5858705515,1006,1006,1008,1005,62948
20250207,100300,5795360685,1007,1006,1009,1006,83938
20250207,100200,5710767661,1007,1007,1009,1005,91890
20250207,100100,5618156984,1008,1001,1008,1001,79754
20250207,100000,5538083708,1001,1001,1002,1000,54230
20250207,095900,5483768027,1001,1001,1003,1000,46283
20250207,095800,5437435164,1001,1003,1003,1000,35171
20250207,095700,5402217789,1003,1002,1003,1001,28744
20250207,095600,5373424576,1002,1001,1003,1001,27215
20250207,095500,5346152312,1001,999,1002,999,52678
20250207,095400,5293454092,999,1000,1000,998,113756
20250207,095300,5179878878,1000,1002,1003,1000,57986
20250207,095200,5121849805,1002,1003,1003,1002,13264
20250207,095100,5108549285,1004,1005,1005,1003,20538
20250207,095000,5087930940,1005,1005,1005,1004,7655
20250207,094900,5080242361,1004,1003,1004,1001,21082
20250207,094800,5059095648,1003,1004,1004,1002,43210
20250207,094700,5015753236,1004,1005,1006,1004,37819
20250207,094600,4977753449,1005,1004,1007,1003,23450
20250207,094500,4954199424,1005,1007,1008,1005,44875
20250207,094400,4909073168,1007,1007,1009,1005,62925
20250207,094300,4845708955,1008,1008,1011,1004,220573
20250207,094200,4623429171,1006,1005,1010,1004,79903
20250207,094100,4542922746,1004,1005,1006,1002,78666
20250207,094000,4463932292,1003,998,1005,997,129221
20250207,093900,4334632202,998,999,999,997,14951
20250207,093800,4319709000,997,998,998,996,50002
20250207,093700,4269847300,998,997,998,996,10892
20250207,093600,4258985798,997,999,999,996,30438
20250207,093500,4228616252,997,998,999,997,39169
20250207,093400,4189532952,999,1000,1000,996,52130
20250207,093300,4137530324,1000,1000,1002,997,81164
20250207,093200,4056406120,1001,1000,1002,999,36429
20250207,093100,4019963276,1000,996,1000,996,43395
20250207,093000,3976608044,996,995,999,995,10064
20250207,092900,3966587242,995,996,997,994,64237
20250207,092800,3902701886,995,998,1000,995,80742
20250207,092700,3822165916,1000,999,1002,995,85150
20250207,092600,3737115538,999,995,1000,994,54143
20250207,092500,3683160039,994,999,999,991,123555
20250207,092400,3560235451,999,1001,1001,999,58767
20250207,092300,3501484948,1001,1000,1003,1000,54406
20250207,092200,3446994931,1000,1000,1004,1000,99528
20250207,092100,3347384059,1002,1002,1003,1000,114006
20250207,092000,3233268957,1001,1002,1003,1001,43695
20250207,091900,3189503810,1002,1002,1004,1001,47249
20250207,091800,3142154506,1002,1002,1005,1000,52136
20250207,091700,3089909115,1003,1008,1008,1003,36040
20250207,091600,3053682033,1010,1014,1014,1007,112627
20250207,091500,2939912273,1014,1016,1017,1013,95227
20250207,091400,2843237331,1016,1016,1018,1015,119908
20250207,091300,2721358928,1016,1016,1017,1015,98325
20250207,091200,2621436632,1015,1013,1016,1011,76328
20250207,091100,2544095788,1014,1014,1019,1011,221125
20250207,091000,2319491632,1014,1010,1019,1009,261932
20250207,090900,2054124766,1012,1000,1012,1000,147393
20250207,090800,1906019290,1003,996,1003,994,191938
20250207,090700,1714585877,995,998,998,994,117620
20250207,090600,1597562384,997,995,1000,994,107227
20250207,090500,1490604827,996,1002,1002,995,127044
20250207,090400,1363628111,1002,989,1004,985,133020
20250207,090300,1231122962,989,984,991,981,297724
20250207,090200,937786593,985,991,991,983,283422
20250207,090100,658209511,991,991,999,989,128118
20250207,090000,531003859,989,1000,1001,987,524474