stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185100,369984675,726,726,726,726,10921
20250206,185000,369984675,726,726,726,726,0
20250206,184900,369984675,726,726,726,726,0
20250206,184800,369984675,726,726,726,726,0
20250206,184700,369984675,726,726,726,726,0
20250206,184600,369984675,726,726,726,726,0
20250206,184500,369984675,726,726,726,726,0
20250206,184400,369984675,726,726,726,726,0
20250206,184300,369984675,726,726,726,726,0
20250206,184200,369984675,726,726,726,726,0
20250206,184100,369984675,726,726,726,726,0
20250206,184000,369984675,726,726,726,726,0
20250206,183900,369984675,726,726,726,726,0
20250206,183800,369984675,726,726,726,726,0
20250206,183700,369984675,726,726,726,726,0
20250206,183600,369984675,726,726,726,726,0
20250206,183500,369984675,726,726,726,726,0
20250206,183400,369984675,726,726,726,726,0
20250206,183300,369984675,726,726,726,726,0
20250206,183200,369984675,726,726,726,726,0
20250206,183100,369984675,726,726,726,726,0
20250206,183000,369984675,726,726,726,726,0
20250206,182900,369984675,726,726,726,726,0
20250206,182800,369984675,726,726,726,726,0
20250206,182700,369984675,726,726,726,726,0
20250206,182600,369984675,726,726,726,726,0
20250206,182500,369984675,726,726,726,726,0
20250206,182400,369984675,726,726,726,726,0
20250206,182300,369984675,726,726,726,726,0
20250206,182200,369984675,726,726,726,726,0
20250206,182100,369984675,726,726,726,726,10921
20250206,182000,369984675,726,726,726,726,0
20250206,181900,369984675,726,726,726,726,0
20250206,181800,369984675,726,726,726,726,0
20250206,181700,369984675,726,726,726,726,0
20250206,181600,369984675,726,726,726,726,0
20250206,181500,369984675,726,726,726,726,0
20250206,181400,369984675,726,726,726,726,0
20250206,181300,369984675,726,726,726,726,0
20250206,181200,369984675,726,726,726,726,0
20250206,181100,369984675,726,726,726,726,0
20250206,181000,369984675,726,726,726,726,0
20250206,180900,369984675,726,726,726,726,0
20250206,180800,369984675,726,726,726,726,0
20250206,180700,369984675,726,726,726,726,0
20250206,180600,369984675,726,726,726,726,0
20250206,180500,369984675,726,726,726,726,0
20250206,180400,369984675,726,726,726,726,0
20250206,180300,369984675,726,726,726,726,0
20250206,180200,369984675,726,726,726,726,0
20250206,180100,369984675,726,726,726,726,0
20250206,180000,369984675,726,726,726,726,0
20250206,175900,369984675,726,726,726,726,0
20250206,175800,369984675,726,726,726,726,0
20250206,175700,369984675,726,726,726,726,0
20250206,175600,369984675,726,726,726,726,0
20250206,175500,369984675,726,726,726,726,0
20250206,175400,369984675,726,726,726,726,0
20250206,175300,369984675,726,726,726,726,0
20250206,175200,369984675,726,726,726,726,0
20250206,175100,369984675,726,726,726,726,10921
20250206,175000,369984675,726,726,726,726,0
20250206,174900,369984675,726,726,726,726,0
20250206,174800,369984675,726,726,726,726,0
20250206,174700,369984675,726,726,726,726,0
20250206,174600,369984675,726,726,726,726,0
20250206,174500,369984675,726,726,726,726,0
20250206,174400,369984675,726,726,726,726,0
20250206,174300,369984675,726,726,726,726,0
20250206,174200,369984675,726,726,726,726,0
20250206,174100,369984675,726,726,726,726,0
20250206,174000,369984675,726,726,726,726,0
20250206,173900,369984675,726,726,726,726,0
20250206,173800,369984675,726,726,726,726,0
20250206,173700,369984675,726,726,726,726,0
20250206,173600,369984675,726,726,726,726,0
20250206,173500,369984675,726,726,726,726,0
20250206,173400,369984675,726,726,726,726,0
20250206,173300,369984675,726,726,726,726,0
20250206,173200,369984675,726,726,726,726,0
20250206,173100,369984675,726,726,726,726,0
20250206,173000,369984675,726,726,726,726,0
20250206,172900,369984675,726,726,726,726,0
20250206,172800,369984675,726,726,726,726,0
20250206,172700,369984675,726,726,726,726,0
20250206,172600,369984675,726,726,726,726,0
20250206,172500,369984675,726,726,726,726,0
20250206,172400,369984675,726,726,726,726,0
20250206,172300,369984675,726,726,726,726,0
20250206,172200,369984675,726,726,726,726,0
20250206,172100,369984675,726,726,726,726,10921
20250206,172000,369984675,726,726,726,726,0
20250206,171900,369984675,726,726,726,726,0
20250206,171800,369984675,726,726,726,726,0
20250206,171700,369984675,726,726,726,726,0
20250206,171600,369984675,726,726,726,726,0
20250206,171500,369984675,726,726,726,726,0
20250206,171400,369984675,726,726,726,726,0
20250206,171300,369984675,726,726,726,726,0
20250206,171200,369984675,726,726,726,726,0
20250206,171100,369984675,726,726,726,726,0
20250206,171000,369984675,726,726,726,726,0
20250206,170900,369984675,726,726,726,726,0
20250206,170800,369984675,726,726,726,726,0
20250206,170700,369984675,726,726,726,726,0
20250206,170600,369984675,726,726,726,726,0
20250206,170500,369984675,726,726,726,726,0
20250206,170400,369984675,726,726,726,726,0
20250206,170300,369984675,726,726,726,726,0
20250206,170200,369984675,726,726,726,726,0
20250206,170100,369984675,726,726,726,726,0
20250206,170000,369984675,726,726,726,726,0
20250206,165900,369984675,726,726,726,726,0
20250206,165800,369984675,726,726,726,726,0
20250206,165700,369984675,726,726,726,726,0
20250206,165600,369984675,726,726,726,726,0
20250206,165500,369984675,726,726,726,726,0
20250206,165400,369984675,726,726,726,726,0
20250206,165300,369984675,726,726,726,726,0
20250206,165200,369984675,726,726,726,726,0
20250206,165100,369984675,726,726,726,726,10921
20250206,165000,369984675,726,726,726,726,0
20250206,164900,369984675,726,726,726,726,0
20250206,164800,369984675,726,726,726,726,0
20250206,164700,369984675,726,726,726,726,0
20250206,164600,369984675,726,726,726,726,0
20250206,164500,369984675,726,726,726,726,0
20250206,164400,369984675,726,726,726,726,0
20250206,164300,369984675,726,726,726,726,0
20250206,164200,369984675,726,726,726,726,0
20250206,164100,369984675,726,726,726,726,0
20250206,164000,369984675,726,726,726,726,0
20250206,163900,369984675,726,726,726,726,0
20250206,163800,369984675,726,726,726,726,0
20250206,163700,369984675,726,726,726,726,0
20250206,163600,369984675,726,726,726,726,0
20250206,163500,369984675,726,726,726,726,0
20250206,163400,369984675,726,726,726,726,0
20250206,163300,369984675,726,726,726,726,0
20250206,163200,369984675,726,726,726,726,0
20250206,163100,369984675,726,726,726,726,0
20250206,163000,369984675,726,726,726,726,0
20250206,162900,369984675,726,726,726,726,0
20250206,162800,369984675,726,726,726,726,0
20250206,162700,369984675,726,726,726,726,0
20250206,162600,369984675,726,726,726,726,0
20250206,162500,369984675,726,726,726,726,0
20250206,162400,369984675,726,726,726,726,0
20250206,162300,369984675,726,726,726,726,0
20250206,162200,369984675,726,726,726,726,0
20250206,162100,369984675,726,726,726,726,10921
20250206,162000,369984675,726,726,726,726,0
20250206,161900,369984675,726,726,726,726,0
20250206,161800,369984675,726,726,726,726,0
20250206,161700,369984675,726,726,726,726,0
20250206,161600,369984675,726,726,726,726,0
20250206,161500,369984675,726,726,726,726,0
20250206,161400,369984675,726,726,726,726,0
20250206,161300,369984675,726,726,726,726,0
20250206,161200,369984675,726,726,726,726,0
20250206,161100,369984675,726,726,726,726,0
20250206,161000,369984675,726,726,726,726,0
20250206,160900,369984675,726,726,726,726,0
20250206,160800,369984675,726,726,726,726,0
20250206,160700,369984675,726,726,726,726,0
20250206,160600,369984675,726,726,726,726,0
20250206,160500,369984675,726,726,726,726,0
20250206,160400,369984675,726,726,726,726,0
20250206,160300,369984675,726,726,726,726,0
20250206,160200,369984675,726,726,726,726,0
20250206,160100,369984675,726,726,726,726,0
20250206,160000,369984675,726,726,726,726,0
20250206,155900,369984675,726,726,726,726,0
20250206,155800,369984675,726,726,726,726,0
20250206,155700,369984675,726,726,726,726,0
20250206,155600,369984675,726,726,726,726,0
20250206,155500,369984675,726,726,726,726,0
20250206,155400,369984675,726,726,726,726,0
20250206,155300,369984675,726,726,726,726,0
20250206,155200,369984675,726,726,726,726,0
20250206,155100,369984675,726,726,726,726,10921
20250206,155000,369984675,726,726,726,726,0
20250206,154900,369984675,726,726,726,726,0
20250206,154800,369984675,726,726,726,726,0
20250206,154700,369984675,726,726,726,726,0
20250206,154600,369984675,726,726,726,726,0
20250206,154500,369984675,726,726,726,726,0
20250206,154400,369984675,726,726,726,726,0
20250206,154300,369984675,726,726,726,726,0
20250206,154200,369984675,726,726,726,726,0
20250206,154100,369984675,726,726,726,726,0
20250206,154000,369984675,726,726,726,726,0
20250206,153900,369984675,726,726,726,726,0
20250206,153800,369984675,726,726,726,726,0
20250206,153700,369984675,726,726,726,726,0
20250206,153600,369984675,726,726,726,726,0
20250206,153500,369984675,726,726,726,726,0
20250206,153400,369984675,726,726,726,726,0
20250206,153300,369984675,726,726,726,726,0
20250206,153200,369984675,726,726,726,726,0
20250206,153100,369984675,726,726,726,726,0
20250206,153000,369984675,726,726,726,726,10921
20250206,152900,362056029,726,726,726,726,0
20250206,152800,362056029,726,726,726,726,0
20250206,152700,362056029,726,726,726,726,0
20250206,152600,362056029,726,726,726,726,0
20250206,152500,362056029,726,726,726,726,0
20250206,152400,362056029,726,726,726,726,0
20250206,152300,362056029,726,726,726,726,0
20250206,152200,362056029,726,726,726,726,0
20250206,152100,362056029,726,726,726,726,0
20250206,152000,362056029,726,726,726,726,0
20250206,151900,362056029,726,724,726,723,305
20250206,151800,361835443,726,726,726,726,0
20250206,151700,361835443,726,726,726,726,1
20250206,151600,361834717,726,726,726,726,0
20250206,151500,361834717,726,726,726,726,1
20250206,151400,361833991,727,727,727,727,0
20250206,151300,361833991,727,727,727,727,0
20250206,151200,361833991,727,727,727,727,0
20250206,151100,361833991,727,727,727,727,0
20250206,151000,361833991,727,727,727,727,0
20250206,150900,361833991,727,726,727,726,1000
20250206,150800,361107554,727,727,727,727,0
20250206,150700,361107554,727,728,728,721,12662
20250206,150600,351974866,723,726,726,722,5263
20250206,150500,348171417,730,730,730,730,0
20250206,150400,348171417,730,730,730,730,1
20250206,150300,348170687,728,729,730,728,2110
20250206,150200,346630487,728,728,728,728,20
20250206,150100,346615927,730,730,730,730,0
20250206,150000,346615927,730,730,730,730,0
20250206,145900,346615927,730,730,730,730,0
20250206,145800,346615927,730,730,730,730,1
20250206,145700,346615197,725,731,731,725,577
20250206,145600,346196692,732,732,732,732,1
20250206,145500,346195960,732,732,732,732,0
20250206,145400,346195960,732,732,732,732,0
20250206,145300,346195960,732,725,732,725,2
20250206,145200,346194503,732,725,732,725,495
20250206,145100,345835506,725,725,725,725,2
20250206,145000,345834056,723,725,725,723,508
20250206,144900,345466756,725,725,725,725,3
20250206,144800,345464581,724,724,724,724,10
20250206,144700,345457341,724,724,724,724,0
20250206,144600,345457341,724,724,724,724,20
20250206,144500,345442861,724,724,724,724,0
20250206,144400,345442861,724,724,724,724,204
20250206,144300,345295165,725,725,725,725,0
20250206,144200,345295165,725,725,725,725,0
20250206,144100,345295165,725,725,725,725,0
20250206,144000,345295165,725,725,725,725,0
20250206,143900,345295165,725,725,725,725,100
20250206,143800,345222665,725,725,725,725,16
20250206,143700,345211065,725,725,725,725,0
20250206,143600,345211065,725,725,725,725,0
20250206,143500,345211065,725,722,725,721,10005
20250206,143400,337997405,725,725,725,725,0
20250206,143300,337997405,725,725,725,725,3
20250206,143200,337995230,721,723,723,721,10665
20250206,143100,330304810,723,723,723,723,1
20250206,143000,330304087,726,723,726,723,10003
20250206,142900,323071909,723,724,724,723,10042
20250206,142800,315801511,725,725,725,725,4761
20250206,142700,312349786,725,726,726,725,5000
20250206,142600,308724249,726,726,726,726,0
20250206,142500,308724249,726,726,726,726,0
20250206,142400,308724249,726,726,726,726,1650
20250206,142300,307526349,726,726,726,726,0
20250206,142200,307526349,726,726,726,726,0
20250206,142100,307526349,726,726,726,726,0
20250206,142000,307526349,726,729,729,726,6
20250206,141900,307521984,725,725,725,725,10
20250206,141800,307514734,729,726,729,725,1503
20250206,141700,306424537,726,726,726,726,25000
20250206,141600,288274537,731,731,731,731,1
20250206,141500,288273806,726,733,733,725,42946
20250206,141400,256941204,734,734,734,734,0
20250206,141300,256941204,734,734,734,734,0
20250206,141200,256941204,734,734,734,734,200
20250206,141100,256794404,737,737,737,737,0
20250206,141000,256794404,737,737,737,737,0
20250206,140900,256794404,737,737,737,737,0
20250206,140800,256794404,737,737,737,737,0
20250206,140700,256794404,737,735,737,735,7
20250206,140600,256789251,733,733,733,733,0
20250206,140500,256789251,733,733,733,733,0
20250206,140400,256789251,733,733,733,733,2
20250206,140300,256787785,733,735,735,733,3
20250206,140200,256785584,733,733,733,733,0
20250206,140100,256785584,733,733,733,733,1
20250206,140000,256784851,735,735,735,735,7
20250206,135900,256779706,733,733,733,733,0
20250206,135800,256779706,733,733,733,733,14
20250206,135700,256769444,733,735,735,733,6
20250206,135600,256765036,734,734,734,734,4
20250206,135500,256762100,733,733,733,733,2
20250206,135400,256760634,733,733,733,733,4
20250206,135300,256757702,733,734,735,733,1006
20250206,135200,256019302,735,734,735,733,35
20250206,135100,255993623,733,734,734,733,46
20250206,135000,255959860,735,735,735,735,0
20250206,134900,255959860,735,735,735,735,0
20250206,134800,255959860,735,734,735,734,14
20250206,134700,255949579,734,734,734,734,14
20250206,134600,255939303,734,734,734,734,7
20250206,134500,255934165,733,733,733,733,4519
20250206,134400,252621738,734,734,734,734,1878
20250206,134300,251243286,737,734,737,734,81
20250206,134200,251183829,735,737,737,735,203
20250206,134100,251034618,737,737,737,737,0
20250206,134000,251034618,737,737,737,737,0
20250206,133900,251034618,737,737,737,737,0
20250206,133800,251034618,737,737,737,737,0
20250206,133700,251034618,737,737,737,737,0
20250206,133600,251034618,737,737,737,737,0
20250206,133500,251034618,737,737,737,737,4
20250206,133400,251031670,737,737,737,737,1
20250206,133300,251030933,734,734,734,734,1
20250206,133200,251030199,734,734,734,734,1
20250206,133100,251029465,734,734,734,734,0
20250206,133000,251029465,734,734,734,734,1
20250206,132900,251028731,733,734,734,733,2700
20250206,132800,249048222,734,734,734,734,1111
20250206,132700,248232748,734,734,734,734,0
20250206,132600,248232748,734,734,734,734,0
20250206,132500,248232748,734,734,734,734,0
20250206,132400,248232748,734,734,734,734,0
20250206,132300,248232748,734,734,734,734,0
20250206,132200,248232748,734,737,737,734,4
20250206,132100,248229809,737,737,737,737,0
20250206,132000,248229809,737,737,737,737,0
20250206,131900,248229809,737,737,737,737,0
20250206,131800,248229809,737,737,737,737,0
20250206,131700,248229809,737,737,737,737,0
20250206,131600,248229809,737,737,737,737,0
20250206,131500,248229809,737,737,737,737,0
20250206,131400,248229809,737,737,737,737,0
20250206,131300,248229809,737,737,737,737,0
20250206,131200,248229809,737,737,737,737,21
20250206,131100,248214332,734,734,734,734,0
20250206,131000,248214332,734,734,734,734,1000
20250206,130900,247480332,739,739,739,739,0
20250206,130800,247480332,739,739,739,739,0
20250206,130700,247480332,739,739,739,739,0
20250206,130600,247480332,739,739,739,739,0
20250206,130500,247480332,739,739,739,739,0
20250206,130400,247480332,739,739,739,739,0
20250206,130300,247480332,739,739,739,739,0
20250206,130200,247480332,739,739,739,739,1
20250206,130100,247479593,734,739,741,734,902
20250206,130000,246811880,741,741,741,741,0
20250206,125900,246811880,741,741,741,741,1
20250206,125800,246811139,740,740,740,740,0
20250206,125700,246811139,740,740,740,740,0
20250206,125600,246811139,740,740,740,740,0
20250206,125500,246811139,740,740,740,740,0
20250206,125400,246811139,740,740,740,740,1200
20250206,125300,245923139,740,737,740,737,3376
20250206,125200,243430273,737,736,737,736,83
20250206,125100,243369103,736,736,736,736,113
20250206,125000,243285935,735,735,735,735,17
20250206,124900,243273440,734,734,734,734,0
20250206,124800,243273440,734,734,734,734,2
20250206,124700,243271972,734,734,734,734,38
20250206,124600,243244080,735,735,735,735,0
20250206,124500,243244080,735,735,735,735,0
20250206,124400,243244080,735,735,735,735,1
20250206,124300,243243345,734,734,734,734,0
20250206,124200,243243345,734,734,734,734,0
20250206,124100,243243345,734,734,734,734,1
20250206,124000,243242611,734,734,734,734,0
20250206,123900,243242611,734,734,734,734,9
20250206,123800,243236005,733,733,733,733,0
20250206,123700,243236005,733,734,734,733,64
20250206,123600,243189086,734,734,734,734,1
20250206,123500,243188352,734,734,734,734,10
20250206,123400,243181012,734,734,734,734,10
20250206,123300,243173672,734,734,734,734,0
20250206,123200,243173672,734,734,734,734,18
20250206,123100,243160460,734,734,734,734,1
20250206,123000,243159726,734,734,734,734,31
20250206,122900,243136972,734,734,734,734,19
20250206,122800,243123026,733,733,733,733,1
20250206,122700,243122293,733,733,733,733,0
20250206,122600,243122293,733,737,737,733,9
20250206,122500,243115664,733,733,733,733,2
20250206,122400,243114198,737,737,737,737,2
20250206,122300,243112724,734,734,734,734,0
20250206,122200,243112724,734,734,734,734,0
20250206,122100,243112724,734,736,736,734,12733
20250206,122000,233759236,736,736,736,736,2867
20250206,121900,231649124,735,735,735,735,0
20250206,121800,231649124,735,735,735,735,20000
20250206,121700,216949124,735,735,735,735,0
20250206,121600,216949124,735,735,735,735,0
20250206,121500,216949124,735,735,735,735,0
20250206,121400,216949124,735,735,735,735,0
20250206,121300,216949124,735,733,735,733,238
20250206,121200,216774630,733,733,733,733,5
20250206,121100,216770965,736,733,736,733,21
20250206,121000,216755530,733,733,733,733,306
20250206,120900,216531232,734,734,734,734,18
20250206,120800,216518020,735,735,735,735,5784
20250206,120700,212266780,735,735,735,735,4216
20250206,120600,209168020,736,736,736,736,753
20250206,120500,208613812,736,736,736,736,702
20250206,120400,208097140,740,740,740,740,0
20250206,120300,208097140,740,740,740,740,30000
20250206,120200,185897140,736,733,736,733,11012
20250206,120100,177795344,734,735,735,734,18694
20250206,120000,164071848,736,737,737,736,14661
20250206,115900,153277519,741,741,741,741,0
20250206,115800,153277519,741,741,741,741,3
20250206,115700,153275296,741,741,741,741,0
20250206,115600,153275296,741,741,741,741,0
20250206,115500,153275296,741,741,741,741,0
20250206,115400,153275296,741,741,741,741,0
20250206,115300,153275296,741,741,741,741,1
20250206,115200,153274555,737,737,737,737,0
20250206,115100,153274555,737,737,737,737,0
20250206,115000,153274555,737,737,737,737,0
20250206,114900,153274555,737,737,737,737,0
20250206,114800,153274555,737,737,737,737,0
20250206,114700,153274555,737,737,737,737,0
20250206,114600,153274555,737,737,737,737,0
20250206,114500,153274555,737,737,737,737,0
20250206,114400,153274555,737,737,737,737,0
20250206,114300,153274555,737,737,737,737,0
20250206,114200,153274555,737,737,737,737,0
20250206,114100,153274555,737,737,737,737,1000
20250206,114000,152537555,737,738,738,737,1037
20250206,113900,151772635,741,741,741,741,0
20250206,113800,151772635,741,741,741,741,0
20250206,113700,151772635,741,741,741,741,0
20250206,113600,151772635,741,741,741,741,0
20250206,113500,151772635,741,741,741,741,0
20250206,113400,151772635,741,741,741,741,0
20250206,113300,151772635,741,741,741,741,1
20250206,113200,151771894,738,738,738,738,0
20250206,113100,151771894,738,738,738,738,1
20250206,113000,151771156,741,741,741,741,0
20250206,112900,151771156,741,741,741,741,0
20250206,112800,151771156,741,741,741,741,0
20250206,112700,151771156,741,741,741,741,0
20250206,112600,151771156,741,741,741,741,0
20250206,112500,151771156,741,741,741,741,0
20250206,112400,151771156,741,741,741,741,0
20250206,112300,151771156,741,741,741,741,0
20250206,112200,151771156,741,741,741,741,0
20250206,112100,151771156,741,741,741,741,0
20250206,112000,151771156,741,741,741,741,0
20250206,111900,151771156,741,741,741,741,1
20250206,111800,151770415,741,741,741,741,7
20250206,111700,151765228,741,741,741,741,0
20250206,111600,151765228,741,741,741,741,0
20250206,111500,151765228,741,741,741,741,0
20250206,111400,151765228,741,741,741,741,0
20250206,111300,151765228,741,741,741,741,0
20250206,111200,151765228,741,741,741,741,0
20250206,111100,151765228,741,741,741,741,0
20250206,111000,151765228,741,741,741,741,3
20250206,110900,151763005,736,736,736,736,0
20250206,110800,151763005,736,736,736,736,0
20250206,110700,151763005,736,736,736,736,0
20250206,110600,151763005,736,736,736,736,0
20250206,110500,151763005,736,736,736,736,0
20250206,110400,151763005,736,736,736,736,0
20250206,110300,151763005,736,736,736,736,1054
20250206,110200,150987261,736,739,739,736,13669
20250206,110100,140925871,739,739,739,739,1
20250206,110000,140925132,741,740,741,740,165
20250206,105900,140802872,741,741,741,741,0
20250206,105800,140802872,741,741,741,741,0
20250206,105700,140802872,741,741,741,741,0
20250206,105600,140802872,741,741,741,741,0
20250206,105500,140802872,741,741,741,741,0
20250206,105400,140802872,741,741,741,741,0
20250206,105300,140802872,741,741,741,741,0
20250206,105200,140802872,741,741,741,741,0
20250206,105100,140802872,741,741,741,741,0
20250206,105000,140802872,741,741,741,741,0
20250206,104900,140802872,741,741,741,741,0
20250206,104800,140802872,741,741,741,741,0
20250206,104700,140802872,741,741,741,741,0
20250206,104600,140802872,741,741,741,741,0
20250206,104500,140802872,741,741,741,741,0
20250206,104400,140802872,741,741,741,741,0
20250206,104300,140802872,741,741,741,741,0
20250206,104200,140802872,741,741,741,741,0
20250206,104100,140802872,741,741,741,741,0
20250206,104000,140802872,741,741,741,741,1475
20250206,103900,139709897,741,741,741,741,0
20250206,103800,139709897,741,741,741,741,0
20250206,103700,139709897,741,741,741,741,3
20250206,103600,139707674,739,739,739,739,0
20250206,103500,139707674,739,739,739,739,57
20250206,103400,139665551,739,739,739,739,75
20250206,103300,139610126,736,736,736,736,1
20250206,103200,139609390,735,737,737,735,8000
20250206,103100,133721206,739,739,739,739,0
20250206,103000,133721206,739,739,739,739,0
20250206,102900,133721206,739,737,739,737,123
20250206,102800,133630317,739,739,739,739,0
20250206,102700,133630317,739,739,739,739,1
20250206,102600,133629578,739,739,739,739,153
20250206,102500,133516511,737,737,737,737,1546
20250206,102400,132377109,739,739,739,739,0
20250206,102300,132377109,739,739,739,739,105
20250206,102200,132299514,741,737,741,737,4
20250206,102100,132296554,737,738,738,737,791
20250206,102000,131712996,738,738,738,738,0
20250206,101900,131712996,738,738,738,738,7
20250206,101800,131707830,742,742,742,742,0
20250206,101700,131707830,742,742,742,742,0
20250206,101600,131707830,742,742,742,742,0
20250206,101500,131707830,742,742,742,742,0
20250206,101400,131707830,742,742,742,742,252
20250206,101300,131520846,742,742,742,742,0
20250206,101200,131520846,742,742,742,742,0
20250206,101100,131520846,742,738,742,738,2
20250206,101000,131519366,742,742,742,742,0
20250206,100900,131519366,742,742,742,742,9
20250206,100800,131512688,742,742,742,742,2
20250206,100700,131511204,742,742,742,742,91
20250206,100600,131443682,739,739,739,739,0
20250206,100500,131443682,739,739,739,739,14
20250206,100400,131433336,742,742,742,742,1
20250206,100300,131432594,742,742,742,742,0
20250206,100200,131432594,742,742,742,742,0
20250206,100100,131432594,742,742,742,742,0
20250206,100000,131432594,742,741,742,741,13726
20250206,095900,121260826,741,741,741,741,0
20250206,095800,121260826,741,741,741,741,0
20250206,095700,121260826,741,741,741,741,5
20250206,095600,121257121,742,742,742,742,0
20250206,095500,121257121,742,742,742,742,57
20250206,095400,121214827,742,738,742,737,712
20250206,095300,120687762,741,741,741,741,75
20250206,095200,120632187,741,741,741,741,1
20250206,095100,120631446,742,742,742,742,0
20250206,095000,120631446,742,742,742,742,6
20250206,094900,120626994,742,742,742,742,0
20250206,094800,120626994,742,742,742,742,0
20250206,094700,120626994,742,742,742,742,0
20250206,094600,120626994,742,742,742,742,0
20250206,094500,120626994,742,737,742,737,15001
20250206,094400,109571252,742,742,742,742,0
20250206,094300,109571252,742,742,742,742,0
20250206,094200,109571252,742,738,742,738,5001
20250206,094100,105880510,738,741,741,738,1116
20250206,094000,105056877,745,745,745,745,0
20250206,093900,105056877,745,745,745,745,0
20250206,093800,105056877,745,745,745,745,0
20250206,093700,105056877,745,745,745,745,101
20250206,093600,104981632,746,746,746,739,3
20250206,093500,104979401,746,746,746,746,2
20250206,093400,104977909,739,746,746,739,2014
20250206,093300,103489465,746,747,747,746,3
20250206,093200,103487226,747,748,748,739,4474
20250206,093100,100173243,741,747,747,741,4247
20250206,093000,97018765,748,750,750,748,214
20250206,092900,96858687,750,750,750,750,0
20250206,092800,96858687,750,750,750,750,0
20250206,092700,96858687,750,750,750,750,4
20250206,092600,96855687,750,750,750,750,3
20250206,092500,96853437,744,750,750,744,7707
20250206,092400,91109066,749,749,749,749,6043
20250206,092300,86582859,744,746,746,744,7
20250206,092200,86577649,744,749,749,744,2479
20250206,092100,84721127,750,751,751,750,2146
20250206,092000,83110184,751,748,752,748,3719
20250206,091900,80317288,748,752,752,745,5428
20250206,091800,76271489,752,751,752,751,1451
20250206,091700,75181638,751,751,751,751,1000
20250206,091600,74430638,752,750,752,750,12265
20250206,091500,65210511,750,739,750,739,22787
20250206,091400,48188950,739,736,739,736,3251
20250206,091300,45790377,736,736,736,736,0
20250206,091200,45790377,736,736,736,736,7
20250206,091100,45785225,736,736,736,736,162
20250206,091000,45665993,736,736,736,736,0
20250206,090900,45665993,736,736,736,736,10
20250206,090800,45658633,737,732,737,732,566
20250206,090700,45242580,732,736,736,732,9525
20250206,090600,38241288,736,735,736,735,1100
20250206,090500,37432738,735,735,735,735,250
20250206,090400,37248988,735,734,735,734,11717
20250206,090300,28637315,733,730,735,729,7202
20250206,090200,23377311,730,731,731,730,7000
20250206,090100,18265200,732,735,735,731,22319
20250206,090000,1904780,735,734,735,734,2595