stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,184400,2301289584,965,965,965,965,56629
20250205,184300,2301289584,965,965,965,965,0
20250205,184200,2301289584,965,965,965,965,0
20250205,184100,2301289584,965,965,965,965,0
20250205,184000,2301289584,965,965,965,965,0
20250205,183900,2301289584,965,965,965,965,0
20250205,183800,2301289584,965,965,965,965,0
20250205,183700,2301289584,965,965,965,965,0
20250205,183600,2301289584,965,965,965,965,0
20250205,183500,2301289584,965,965,965,965,0
20250205,183400,2301289584,965,965,965,965,0
20250205,183300,2301289584,965,965,965,965,0
20250205,183200,2301289584,965,965,965,965,0
20250205,183100,2301289584,965,965,965,965,0
20250205,183000,2301289584,965,965,965,965,0
20250205,182900,2301289584,965,965,965,965,0
20250205,182800,2301289584,965,965,965,965,0
20250205,182700,2301289584,965,965,965,965,0
20250205,182600,2301289584,965,965,965,965,0
20250205,182500,2301289584,965,965,965,965,0
20250205,182400,2301289584,965,965,965,965,0
20250205,182300,2301289584,965,965,965,965,0
20250205,182200,2301289584,965,965,965,965,0
20250205,182100,2301289584,965,965,965,965,0
20250205,182000,2301289584,965,965,965,965,0
20250205,181900,2301289584,965,965,965,965,0
20250205,181800,2301289584,965,965,965,965,0
20250205,181700,2301289584,965,965,965,965,0
20250205,181600,2301289584,965,965,965,965,0
20250205,181500,2301289584,965,965,965,965,0
20250205,181400,2301289584,965,965,965,965,56629
20250205,181300,2301289584,965,965,965,965,0
20250205,181200,2301289584,965,965,965,965,0
20250205,181100,2301289584,965,965,965,965,0
20250205,181000,2301289584,965,965,965,965,0
20250205,180900,2301289584,965,965,965,965,0
20250205,180800,2301289584,965,965,965,965,0
20250205,180700,2301289584,965,965,965,965,0
20250205,180600,2301289584,965,965,965,965,0
20250205,180500,2301289584,965,965,965,965,0
20250205,180400,2301289584,965,965,965,965,0
20250205,180300,2301289584,965,965,965,965,0
20250205,180200,2301289584,965,965,965,965,0
20250205,180100,2301289584,965,965,965,965,0
20250205,180000,2301289584,965,965,965,965,0
20250205,175900,2301289584,965,965,965,965,0
20250205,175800,2301289584,965,965,965,965,0
20250205,175700,2301289584,965,965,965,965,0
20250205,175600,2301289584,965,965,965,965,0
20250205,175500,2301289584,965,965,965,965,0
20250205,175400,2301289584,965,965,965,965,0
20250205,175300,2301289584,965,965,965,965,0
20250205,175200,2301289584,965,965,965,965,0
20250205,175100,2301289584,965,965,965,965,0
20250205,175000,2301289584,965,965,965,965,0
20250205,174900,2301289584,965,965,965,965,0
20250205,174800,2301289584,965,965,965,965,0
20250205,174700,2301289584,965,965,965,965,0
20250205,174600,2301289584,965,965,965,965,0
20250205,174500,2301289584,965,965,965,965,0
20250205,174400,2301289584,965,965,965,965,56629
20250205,174300,2301289584,965,965,965,965,0
20250205,174200,2301289584,965,965,965,965,0
20250205,174100,2301289584,965,965,965,965,0
20250205,174000,2301289584,965,965,965,965,0
20250205,173900,2301289584,965,965,965,965,0
20250205,173800,2301289584,965,965,965,965,0
20250205,173700,2301289584,965,965,965,965,0
20250205,173600,2301289584,965,965,965,965,0
20250205,173500,2301289584,965,965,965,965,0
20250205,173400,2301289584,965,965,965,965,0
20250205,173300,2301289584,965,965,965,965,0
20250205,173200,2301289584,965,965,965,965,0
20250205,173100,2301289584,965,965,965,965,0
20250205,173000,2301289584,965,965,965,965,0
20250205,172900,2301289584,965,965,965,965,0
20250205,172800,2301289584,965,965,965,965,0
20250205,172700,2301289584,965,965,965,965,0
20250205,172600,2301289584,965,965,965,965,0
20250205,172500,2301289584,965,965,965,965,0
20250205,172400,2301289584,965,965,965,965,0
20250205,172300,2301289584,965,965,965,965,0
20250205,172200,2301289584,965,965,965,965,0
20250205,172100,2301289584,965,965,965,965,0
20250205,172000,2301289584,965,965,965,965,0
20250205,171900,2301289584,965,965,965,965,0
20250205,171800,2301289584,965,965,965,965,0
20250205,171700,2301289584,965,965,965,965,0
20250205,171600,2301289584,965,965,965,965,0
20250205,171500,2301289584,965,965,965,965,0
20250205,171400,2301289584,965,965,965,965,56629
20250205,171300,2301289584,965,965,965,965,0
20250205,171200,2301289584,965,965,965,965,0
20250205,171100,2301289584,965,965,965,965,0
20250205,171000,2301289584,965,965,965,965,0
20250205,170900,2301289584,965,965,965,965,0
20250205,170800,2301289584,965,965,965,965,0
20250205,170700,2301289584,965,965,965,965,0
20250205,170600,2301289584,965,965,965,965,0
20250205,170500,2301289584,965,965,965,965,0
20250205,170400,2301289584,965,965,965,965,0
20250205,170300,2301289584,965,965,965,965,0
20250205,170200,2301289584,965,965,965,965,0
20250205,170100,2301289584,965,965,965,965,0
20250205,170000,2301289584,965,965,965,965,0
20250205,165900,2301289584,965,965,965,965,0
20250205,165800,2301289584,965,965,965,965,0
20250205,165700,2301289584,965,965,965,965,0
20250205,165600,2301289584,965,965,965,965,0
20250205,165500,2301289584,965,965,965,965,0
20250205,165400,2301289584,965,965,965,965,0
20250205,165300,2301289584,965,965,965,965,0
20250205,165200,2301289584,965,965,965,965,0
20250205,165100,2301289584,965,965,965,965,0
20250205,165000,2301289584,965,965,965,965,0
20250205,164900,2301289584,965,965,965,965,0
20250205,164800,2301289584,965,965,965,965,0
20250205,164700,2301289584,965,965,965,965,0
20250205,164600,2301289584,965,965,965,965,0
20250205,164500,2301289584,965,965,965,965,0
20250205,164400,2301289584,965,965,965,965,56629
20250205,164300,2301289584,965,965,965,965,0
20250205,164200,2301289584,965,965,965,965,0
20250205,164100,2301289584,965,965,965,965,0
20250205,164000,2301289584,965,965,965,965,0
20250205,163900,2301289584,965,965,965,965,0
20250205,163800,2301289584,965,965,965,965,0
20250205,163700,2301289584,965,965,965,965,0
20250205,163600,2301289584,965,965,965,965,0
20250205,163500,2301289584,965,965,965,965,0
20250205,163400,2301289584,965,965,965,965,0
20250205,163300,2301289584,965,965,965,965,0
20250205,163200,2301289584,965,965,965,965,0
20250205,163100,2301289584,965,965,965,965,0
20250205,163000,2301289584,965,965,965,965,0
20250205,162900,2301289584,965,965,965,965,0
20250205,162800,2301289584,965,965,965,965,0
20250205,162700,2301289584,965,965,965,965,0
20250205,162600,2301289584,965,965,965,965,0
20250205,162500,2301289584,965,965,965,965,0
20250205,162400,2301289584,965,965,965,965,0
20250205,162300,2301289584,965,965,965,965,0
20250205,162200,2301289584,965,965,965,965,0
20250205,162100,2301289584,965,965,965,965,0
20250205,162000,2301289584,965,965,965,965,0
20250205,161900,2301289584,965,965,965,965,0
20250205,161800,2301289584,965,965,965,965,0
20250205,161700,2301289584,965,965,965,965,0
20250205,161600,2301289584,965,965,965,965,0
20250205,161500,2301289584,965,965,965,965,0
20250205,161400,2301289584,965,965,965,965,56629
20250205,161300,2301289584,965,965,965,965,0
20250205,161200,2301289584,965,965,965,965,0
20250205,161100,2301289584,965,965,965,965,0
20250205,161000,2301289584,965,965,965,965,0
20250205,160900,2301289584,965,965,965,965,0
20250205,160800,2301289584,965,965,965,965,0
20250205,160700,2301289584,965,965,965,965,0
20250205,160600,2301289584,965,965,965,965,0
20250205,160500,2301289584,965,965,965,965,0
20250205,160400,2301289584,965,965,965,965,0
20250205,160300,2301289584,965,965,965,965,0
20250205,160200,2301289584,965,965,965,965,0
20250205,160100,2301289584,965,965,965,965,0
20250205,160000,2301289584,965,965,965,965,0
20250205,155900,2301289584,965,965,965,965,0
20250205,155800,2301289584,965,965,965,965,0
20250205,155700,2301289584,965,965,965,965,0
20250205,155600,2301289584,965,965,965,965,0
20250205,155500,2301289584,965,965,965,965,0
20250205,155400,2301289584,965,965,965,965,0
20250205,155300,2301289584,965,965,965,965,0
20250205,155200,2301289584,965,965,965,965,0
20250205,155100,2301289584,965,965,965,965,0
20250205,155000,2301289584,965,965,965,965,0
20250205,154900,2301289584,965,965,965,965,0
20250205,154800,2301289584,965,965,965,965,0
20250205,154700,2301289584,965,965,965,965,0
20250205,154600,2301289584,965,965,965,965,0
20250205,154500,2301289584,965,965,965,965,0
20250205,154400,2301289584,965,965,965,965,56629
20250205,154300,2301289584,965,965,965,965,0
20250205,154200,2301289584,965,965,965,965,0
20250205,154100,2301289584,965,965,965,965,0
20250205,154000,2301289584,965,965,965,965,0
20250205,153900,2301289584,965,965,965,965,0
20250205,153800,2301289584,965,965,965,965,0
20250205,153700,2301289584,965,965,965,965,0
20250205,153600,2301289584,965,965,965,965,0
20250205,153500,2301289584,965,965,965,965,0
20250205,153400,2301289584,965,965,965,965,0
20250205,153300,2301289584,965,965,965,965,0
20250205,153200,2301289584,965,965,965,965,0
20250205,153100,2301289584,965,965,965,965,0
20250205,153000,2301289584,965,965,965,965,56629
20250205,152900,2246642599,964,964,964,964,0
20250205,152800,2246642599,964,964,964,964,0
20250205,152700,2246642599,964,964,964,964,0
20250205,152600,2246642599,964,964,964,964,0
20250205,152500,2246642599,964,964,964,964,0
20250205,152400,2246642599,964,964,964,964,0
20250205,152300,2246642599,964,964,964,964,0
20250205,152200,2246642599,964,964,964,964,0
20250205,152100,2246642599,964,964,964,964,0
20250205,152000,2246642599,964,964,964,964,0
20250205,151900,2246642599,964,964,964,962,19925
20250205,151800,2227450051,964,961,964,961,11321
20250205,151700,2216539651,963,963,964,961,10907
20250205,151600,2206037444,962,961,962,961,61
20250205,151500,2205978789,963,961,963,960,14259
20250205,151400,2192270126,960,959,960,959,4875
20250205,151300,2187591326,959,959,959,958,14399
20250205,151200,2173791317,959,960,960,959,3343
20250205,151100,2170584982,960,960,960,959,571
20250205,151000,2170037185,960,960,960,960,1040
20250205,150900,2169038785,960,962,962,960,12854
20250205,150800,2156689074,961,962,962,961,5746
20250205,150700,2151162458,962,962,963,962,311
20250205,150600,2150863267,962,961,962,961,550
20250205,150500,2150334617,961,961,962,961,376
20250205,150400,2149973169,960,959,960,959,2501
20250205,150300,2147572219,959,960,960,959,669
20250205,150200,2146930494,958,958,958,957,3140
20250205,150100,2143922646,958,959,959,958,8922
20250205,150000,2135374870,960,959,960,958,2990
20250205,145900,2132509429,959,959,959,958,1019
20250205,145800,2131532209,959,958,959,958,2815
20250205,145700,2128834439,959,959,959,959,120
20250205,145600,2128719359,957,958,958,957,970
20250205,145500,2127790991,958,958,958,958,957
20250205,145400,2126874185,957,957,957,957,843
20250205,145300,2126067434,957,956,957,956,1484
20250205,145200,2124647262,956,957,957,956,491
20250205,145100,2124177501,955,957,957,954,21909
20250205,145000,2103253667,957,957,957,957,1255
20250205,144900,2102052632,957,957,957,957,4388
20250205,144800,2097853316,958,957,958,957,17
20250205,144700,2097837045,957,957,957,957,190
20250205,144600,2097655215,957,958,958,957,2336
20250205,144500,2095419367,958,958,958,958,33
20250205,144400,2095387753,958,958,958,958,100
20250205,144300,2095291953,959,959,959,959,1115
20250205,144200,2094222668,958,959,959,958,2338
20250205,144100,2091982837,959,958,959,958,111
20250205,144000,2091876439,959,959,959,959,105
20250205,143900,2091775744,959,959,959,959,183
20250205,143800,2091600247,959,959,959,959,58
20250205,143700,2091544625,958,957,958,956,9023
20250205,143600,2082901926,957,956,957,956,92
20250205,143500,2082813892,955,954,956,952,19175
20250205,143400,2064536861,954,956,957,953,56046
20250205,143300,2010992672,957,958,958,957,8679
20250205,143200,2002686055,958,959,959,958,417
20250205,143100,2002286469,959,959,959,959,869
20250205,143000,2001453098,959,960,960,959,2449
20250205,142900,1999104207,960,959,960,959,1293
20250205,142800,1997863943,959,959,959,959,0
20250205,142700,1997863943,959,961,961,959,10461
20250205,142600,1987826672,961,961,961,961,510
20250205,142500,1987336562,961,961,961,960,1163
20250205,142400,1986218922,961,961,961,960,1306
20250205,142300,1984965102,961,961,961,961,0
20250205,142200,1984965102,961,962,962,961,165
20250205,142100,1984806496,962,961,962,960,2304
20250205,142000,1982593434,961,962,962,961,2581
20250205,141900,1980111065,963,962,963,962,1000
20250205,141800,1979148113,963,962,963,962,3610
20250205,141700,1975675027,963,962,963,962,329
20250205,141600,1975358217,962,962,962,961,1624
20250205,141500,1973796929,961,961,961,961,381
20250205,141400,1973430788,961,961,961,960,140
20250205,141300,1973296299,960,961,961,960,2491
20250205,141200,1970904909,959,959,960,959,113
20250205,141100,1970796532,958,961,961,958,21530
20250205,141000,1950148273,962,962,962,962,3211
20250205,140900,1947059291,963,963,963,963,68
20250205,140800,1946993807,962,962,962,962,2
20250205,140700,1946991883,962,962,962,962,1300
20250205,140600,1945741283,962,963,964,962,3618
20250205,140500,1942256068,964,963,964,963,1255
20250205,140400,1941046304,962,962,962,962,500
20250205,140300,1940565304,962,963,963,962,739
20250205,140200,1939854185,963,962,963,962,11899
20250205,140100,1928407338,961,961,961,961,124
20250205,140000,1928288174,960,961,961,960,2217
20250205,135900,1926159522,961,960,961,960,156
20250205,135800,1926009712,960,960,960,960,200
20250205,135700,1925817712,960,960,961,960,2401
20250205,135600,1923512451,961,961,961,961,2593
20250205,135500,1921020578,961,962,962,961,2293
20250205,135400,1918816823,962,962,962,962,295
20250205,135300,1918533033,961,961,961,961,435
20250205,135200,1918114998,962,962,962,962,424
20250205,135100,1917707110,961,961,961,961,81
20250205,135000,1917629269,961,961,961,961,0
20250205,134900,1917629269,961,961,961,961,1007
20250205,134800,1916661542,961,962,962,961,399
20250205,134700,1916278098,961,962,962,961,1533
20250205,134600,1914804785,962,962,962,962,1211
20250205,134500,1913639803,963,963,963,963,0
20250205,134400,1913639803,963,963,963,963,2
20250205,134300,1913637877,963,963,963,963,207
20250205,134200,1913438536,963,963,963,963,158
20250205,134100,1913286382,963,963,963,962,1149
20250205,134000,1912180726,963,962,963,962,989
20250205,133900,1911228519,963,963,963,963,1000
20250205,133800,1910265519,963,963,963,963,955
20250205,133700,1909345854,963,964,964,963,109
20250205,133600,1909240782,964,963,964,963,4097
20250205,133500,1905295370,963,963,963,963,435
20250205,133400,1904876465,962,962,962,962,1
20250205,133300,1904875503,960,961,961,960,2022
20250205,133200,1902934373,961,962,962,961,6339
20250205,133100,1896839467,962,962,962,962,5372
20250205,133000,1891671603,962,962,962,962,4093
20250205,132900,1887734137,962,963,963,962,3850
20250205,132800,1884030432,963,964,964,963,932
20250205,132700,1883132912,963,963,964,962,4460
20250205,132600,1878837844,963,964,964,963,4077
20250205,132500,1874911679,964,963,964,962,796
20250205,132400,1874145848,963,963,963,963,794
20250205,132300,1873381226,963,963,963,963,206
20250205,132200,1873182848,963,964,964,963,726
20250205,132100,1872483709,964,964,964,964,202
20250205,132000,1872288981,963,963,963,963,1000
20250205,131900,1871325981,963,962,963,962,2739
20250205,131800,1868690463,963,963,963,963,3500
20250205,131700,1865319963,964,964,964,964,2
20250205,131600,1865318035,963,963,963,963,1285
20250205,131500,1864080580,963,962,963,962,513
20250205,131400,1863586581,963,964,964,962,1376
20250205,131300,1862260145,963,962,963,962,5972
20250205,131200,1856512109,963,963,963,963,2083
20250205,131100,1854506180,963,962,963,962,1709
20250205,131000,1852861414,963,963,963,963,311
20250205,130900,1852561921,963,963,963,963,5
20250205,130800,1852557106,963,963,963,963,7
20250205,130700,1852550365,963,962,963,962,856
20250205,130600,1851726863,963,963,963,963,769
20250205,130500,1850986316,963,963,963,963,1450
20250205,130400,1849589966,963,963,963,963,23
20250205,130300,1849567817,963,964,964,962,9789
20250205,130200,1840142494,963,964,964,963,1409
20250205,130100,1838784585,964,964,964,964,716
20250205,130000,1838094361,963,963,963,963,383
20250205,125900,1837725532,963,963,963,963,0
20250205,125800,1837725532,963,963,963,963,0
20250205,125700,1837725532,963,963,963,963,309
20250205,125600,1837427965,963,963,963,963,86
20250205,125500,1837345147,962,962,963,961,10105
20250205,125400,1827620929,961,962,962,961,491
20250205,125300,1827148991,961,962,962,961,539
20250205,125200,1826630781,962,963,963,962,916
20250205,125100,1825749507,963,963,963,962,63
20250205,125000,1825688839,962,962,962,962,0
20250205,124900,1825688839,962,961,962,961,41
20250205,124800,1825649437,961,962,962,961,533
20250205,124700,1825137216,962,962,962,962,222
20250205,124600,1824923652,963,963,963,962,1694
20250205,124500,1823293504,963,963,963,963,1
20250205,124400,1823292541,963,963,963,963,676
20250205,124300,1822641553,963,963,963,963,154
20250205,124200,1822493251,962,962,962,962,914
20250205,124100,1821613983,962,962,962,961,1534
20250205,124000,1820138276,961,960,961,960,10992
20250205,123900,1809585653,958,958,958,958,0
20250205,123800,1809585653,958,959,959,958,2417
20250205,123700,1807268730,959,958,959,958,575
20250205,123600,1806717306,958,959,959,958,7
20250205,123500,1806710594,959,958,959,958,2772
20250205,123400,1804052388,958,959,959,956,9989
20250205,123300,1794491891,959,959,959,959,158
20250205,123200,1794340369,958,957,958,956,2261
20250205,123100,1792174528,955,957,957,955,3810
20250205,123000,1788532202,955,955,955,955,0
20250205,122900,1788532202,955,955,955,955,0
20250205,122800,1788532202,955,959,959,955,26210
20250205,122700,1763465334,962,962,962,962,1
20250205,122600,1763464372,958,963,963,958,24000
20250205,122500,1740433913,963,963,963,963,7
20250205,122400,1740427172,963,963,963,963,1054
20250205,122300,1739412170,963,963,963,962,1432
20250205,122200,1738034154,963,963,963,963,0
20250205,122100,1738034154,963,964,964,963,556
20250205,122000,1737498722,963,963,963,963,5
20250205,121900,1737493907,962,964,964,962,748
20250205,121800,1736773841,964,962,964,962,603
20250205,121700,1736193543,962,960,963,960,79
20250205,121600,1736117622,959,963,964,959,19790
20250205,121500,1717121414,963,963,963,963,1831
20250205,121400,1715358161,963,963,963,962,31
20250205,121300,1715328310,963,963,963,963,6791
20250205,121200,1708788577,962,961,962,961,999
20250205,121100,1707828530,961,962,962,961,11
20250205,121000,1707817957,961,962,962,961,1252
20250205,120900,1706613538,962,962,963,962,2014
20250205,120800,1704675412,963,963,963,963,16
20250205,120700,1704660004,961,961,961,961,600
20250205,120600,1704083404,961,962,962,961,1713
20250205,120500,1702435939,963,963,963,963,0
20250205,120400,1702435939,963,963,963,963,1001
20250205,120300,1701471976,962,962,962,962,7011
20250205,120200,1694727394,963,962,963,962,2807
20250205,120100,1692026748,962,962,962,961,2152
20250205,120000,1689956526,962,962,962,962,50
20250205,115900,1689908426,962,960,962,960,1415
20250205,115800,1688548858,961,961,961,961,1
20250205,115700,1688547897,961,961,961,961,201
20250205,115600,1688354736,961,960,961,960,2516
20250205,115500,1685939325,960,960,960,959,4881
20250205,115400,1681258444,960,961,961,960,2983
20250205,115300,1678394264,961,961,961,961,0
20250205,115200,1678394264,961,962,962,961,10466
20250205,115100,1668335738,962,961,962,961,198
20250205,115000,1668145309,961,961,962,961,505
20250205,114900,1667660001,961,962,962,961,73
20250205,114800,1667589803,961,961,961,961,1286
20250205,114700,1666353957,961,959,961,959,2998
20250205,114600,1663473507,960,959,960,959,46
20250205,114500,1663429355,959,961,961,959,847
20250205,114400,1662616719,960,959,962,959,139
20250205,114300,1662483371,962,962,962,962,18
20250205,114200,1662466055,962,961,962,961,2516
20250205,114100,1660048172,958,961,961,958,2095
20250205,114000,1658040521,959,960,960,959,956
20250205,113900,1657123318,960,960,960,960,20
20250205,113800,1657104118,959,960,960,959,713
20250205,113700,1656420301,961,959,961,959,7326
20250205,113600,1649394438,961,960,961,959,67
20250205,113500,1649330121,960,960,960,959,6639
20250205,113400,1642956781,960,961,961,960,240
20250205,113300,1642726221,962,962,962,962,33
20250205,113200,1642694475,960,960,960,960,500
20250205,113100,1642214475,960,962,962,960,1236
20250205,113000,1641025467,960,960,960,960,269
20250205,112900,1640767227,960,959,960,959,2100
20250205,112800,1638751327,960,960,960,960,639
20250205,112700,1638137887,960,961,961,960,682
20250205,112600,1637483166,960,960,961,960,1205
20250205,112500,1636326174,961,961,961,961,1669
20250205,112400,1634722265,961,962,962,961,156
20250205,112300,1634572245,961,962,962,961,23
20250205,112200,1634550132,962,962,962,962,1662
20250205,112100,1632951288,962,962,962,962,0
20250205,112000,1632951288,962,962,962,961,556
20250205,111900,1632416421,963,963,963,957,16813
20250205,111800,1616307567,958,958,959,958,4762
20250205,111700,1611741476,958,959,959,958,2170
20250205,111600,1609662520,959,961,961,957,10878
20250205,111500,1599243699,961,962,962,961,298
20250205,111400,1598957261,962,962,962,962,2044
20250205,111300,1596990933,962,962,962,962,100
20250205,111200,1596894733,960,958,960,958,13666
20250205,111100,1583790035,958,958,958,958,587
20250205,111000,1583227689,958,958,958,957,5421
20250205,110900,1578038829,959,960,961,959,7843
20250205,110800,1570516437,960,960,960,960,2
20250205,110700,1570514517,960,959,960,959,2121
20250205,110600,1568480477,959,959,959,959,503
20250205,110500,1567998100,959,962,962,959,1169
20250205,110400,1566876488,962,962,962,962,71
20250205,110300,1566808186,960,960,960,960,6148
20250205,110200,1560906106,960,962,962,960,1906
20250205,110100,1559073474,962,962,962,962,160
20250205,110000,1558919554,962,964,964,962,1835
20250205,105900,1557152884,963,964,965,963,3138
20250205,105800,1554129928,964,964,964,964,2000
20250205,105700,1552201928,964,964,964,964,4575
20250205,105600,1547791628,965,966,966,965,1093
20250205,105500,1546736294,966,966,966,965,867
20250205,105400,1545898972,964,965,965,964,385
20250205,105300,1545527641,964,965,965,964,11
20250205,105200,1545517027,965,966,966,965,3341
20250205,105100,1542290452,966,966,966,966,214
20250205,105000,1542083728,965,965,966,965,210
20250205,104900,1541881075,966,967,967,966,2057
20250205,104800,1539894007,967,966,967,966,4871
20250205,104700,1535187912,967,967,967,967,620
20250205,104600,1534588372,965,961,965,961,13739
20250205,104500,1521352226,963,962,963,960,7540
20250205,104400,1514095118,961,961,961,961,3289
20250205,104300,1510934389,962,962,963,962,4614
20250205,104200,1506495711,962,963,963,962,131
20250205,104100,1506369570,963,963,964,963,86
20250205,104000,1506286741,963,965,965,963,7495
20250205,103900,1499069050,965,963,965,963,1823
20250205,103800,1497313497,963,965,965,963,374
20250205,103700,1496953290,965,965,965,965,101
20250205,103600,1496855825,965,962,965,962,1081
20250205,103500,1495815404,965,962,965,962,10396
20250205,103400,1485809716,963,963,963,963,140
20250205,103300,1485674896,961,962,964,961,7886
20250205,103200,1478089948,962,963,965,961,4468
20250205,103100,1473793426,963,964,966,963,2557
20250205,103000,1471329968,966,960,966,960,11934
20250205,102900,1459850537,964,967,967,955,70594
20250205,102800,1392158677,965,967,967,965,564
20250205,102700,1391613413,967,967,967,965,2732
20250205,102600,1388973569,967,967,967,966,1504
20250205,102500,1387520301,967,967,967,967,3
20250205,102400,1387517400,967,967,967,967,4553
20250205,102300,1383114649,968,968,968,968,836
20250205,102200,1382305401,967,967,968,967,198
20250205,102100,1382113747,966,967,968,966,1693
20250205,102000,1380478178,967,967,967,966,548
20250205,101900,1379948286,968,967,968,966,11352
20250205,101800,1368961764,967,967,967,967,1270
20250205,101700,1367733674,966,967,967,965,1930
20250205,101600,1365869893,967,968,968,966,8069
20250205,101500,1358068340,968,967,968,966,410
20250205,101400,1357672199,968,968,969,966,332
20250205,101300,1357351443,968,968,968,965,1301
20250205,101200,1356093717,968,967,968,965,2504
20250205,101100,1353674482,966,968,968,966,2112
20250205,101000,1351632912,967,965,967,965,515
20250205,100900,1351135934,965,962,965,961,9829
20250205,100800,1341674658,961,961,962,961,10889
20250205,100700,1331207478,961,962,962,961,77
20250205,100600,1331133453,963,962,963,960,394
20250205,100500,1330754626,962,964,964,959,8747
20250205,100400,1322352823,961,961,964,960,7181
20250205,100300,1315456298,964,964,970,960,3118
20250205,100200,1312447003,964,962,964,959,9338
20250205,100100,1303476887,962,961,962,960,11303
20250205,100000,1292613172,960,959,961,958,9472
20250205,095900,1283522773,959,965,965,959,45381
20250205,095800,1239922326,964,964,965,964,1130
20250205,095700,1238832996,963,963,965,963,6074
20250205,095600,1232983712,963,963,963,963,7271
20250205,095500,1225981739,964,963,966,963,8364
20250205,095400,1217918827,963,967,967,963,23247
20250205,095300,1195518818,967,966,968,965,11736
20250205,095200,1184191958,966,970,970,966,1347
20250205,095100,1182890734,970,967,970,963,22963
20250205,095000,1160718320,968,971,971,967,24069
20250205,094900,1137428237,971,967,971,967,4875
20250205,094800,1132703110,967,971,971,966,37202
20250205,094700,1096726782,971,971,972,971,611
20250205,094600,1096133499,970,971,971,968,20862
20250205,094500,1075914269,971,971,974,970,1791
20250205,094400,1074176772,971,973,975,971,2881
20250205,094300,1071373775,975,971,978,971,17478
20250205,094200,1054357636,971,970,971,968,3898
20250205,094100,1050580369,969,966,969,962,50115
20250205,094000,1002264772,966,972,973,965,33711
20250205,093900,969607980,972,975,976,972,8044
20250205,093800,961768602,975,974,975,973,7294
20250205,093700,954660646,974,974,974,973,11921
20250205,093600,943050971,974,974,975,974,7663
20250205,093500,935586864,975,970,976,970,18294
20250205,093400,917797743,970,977,977,970,16216
20250205,093300,902022064,977,976,978,976,37148
20250205,093200,865753645,976,976,977,975,10884
20250205,093100,855134641,976,980,980,976,5033
20250205,093000,850216016,980,975,986,975,35777
20250205,092900,815189532,974,981,981,974,22167
20250205,092800,793536733,981,979,985,979,22943
20250205,092700,771030324,977,977,978,976,17010
20250205,092600,754414358,976,979,980,976,12561
20250205,092500,742119207,980,983,985,980,15094
20250205,092400,727322004,985,983,987,980,12139
20250205,092300,715398058,984,991,991,984,18985
20250205,092200,696676587,991,997,997,986,28435
20250205,092100,668495300,994,990,995,990,20669
20250205,092000,647963158,990,990,995,988,12368
20250205,091900,635714952,988,994,995,988,15318
20250205,091800,620555200,992,992,994,990,5072
20250205,091700,615527499,991,993,997,986,46019
20250205,091600,569922779,997,999,1004,994,36324
20250205,091500,533703834,1005,1004,1006,999,43984
20250205,091400,489623366,1005,999,1008,999,75533
20250205,091300,413750245,995,1003,1003,995,32462
20250205,091200,381292060,1003,995,1004,992,46572
20250205,091100,334769832,995,1002,1006,990,55320
20250205,091000,279474391,1003,1000,1005,998,26145
20250205,090900,253273454,1000,988,1000,986,46731
20250205,090800,206823511,988,990,990,986,7866
20250205,090700,199056267,990,984,990,984,21087
20250205,090600,178225406,984,978,985,973,35605
20250205,090500,143323562,978,972,979,971,13472
20250205,090400,130213880,972,979,980,972,17022
20250205,090300,113573874,971,979,980,969,27471
20250205,090200,86791585,971,978,980,971,10558
20250205,090100,76490975,969,969,979,953,32034
20250205,090000,45639269,970,975,980,970,46798