stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185200,1531716975,675,675,675,675,14166
20250204,185100,1531716975,675,675,675,675,0
20250204,185000,1531716975,675,675,675,675,0
20250204,184900,1531716975,675,675,675,675,0
20250204,184800,1531716975,675,675,675,675,0
20250204,184700,1531716975,675,675,675,675,0
20250204,184600,1531716975,675,675,675,675,0
20250204,184500,1531716975,675,675,675,675,0
20250204,184400,1531716975,675,675,675,675,0
20250204,184300,1531716975,675,675,675,675,0
20250204,184200,1531716975,675,675,675,675,0
20250204,184100,1531716975,675,675,675,675,0
20250204,184000,1531716975,675,675,675,675,0
20250204,183900,1531716975,675,675,675,675,0
20250204,183800,1531716975,675,675,675,675,0
20250204,183700,1531716975,675,675,675,675,0
20250204,183600,1531716975,675,675,675,675,0
20250204,183500,1531716975,675,675,675,675,0
20250204,183400,1531716975,675,675,675,675,0
20250204,183300,1531716975,675,675,675,675,0
20250204,183200,1531716975,675,675,675,675,0
20250204,183100,1531716975,675,675,675,675,0
20250204,183000,1531716975,675,675,675,675,0
20250204,182900,1531716975,675,675,675,675,0
20250204,182800,1531716975,675,675,675,675,0
20250204,182700,1531716975,675,675,675,675,0
20250204,182600,1531716975,675,675,675,675,0
20250204,182500,1531716975,675,675,675,675,0
20250204,182400,1531716975,675,675,675,675,0
20250204,182300,1531716975,675,675,675,675,0
20250204,182200,1531716975,675,675,675,675,14166
20250204,182100,1531716975,675,675,675,675,0
20250204,182000,1531716975,675,675,675,675,0
20250204,181900,1531716975,675,675,675,675,0
20250204,181800,1531716975,675,675,675,675,0
20250204,181700,1531716975,675,675,675,675,0
20250204,181600,1531716975,675,675,675,675,0
20250204,181500,1531716975,675,675,675,675,0
20250204,181400,1531716975,675,675,675,675,0
20250204,181300,1531716975,675,675,675,675,0
20250204,181200,1531716975,675,675,675,675,0
20250204,181100,1531716975,675,675,675,675,0
20250204,181000,1531716975,675,675,675,675,0
20250204,180900,1531716975,675,675,675,675,0
20250204,180800,1531716975,675,675,675,675,0
20250204,180700,1531716975,675,675,675,675,0
20250204,180600,1531716975,675,675,675,675,0
20250204,180500,1531716975,675,675,675,675,0
20250204,180400,1531716975,675,675,675,675,0
20250204,180300,1531716975,675,675,675,675,0
20250204,180200,1531716975,675,675,675,675,0
20250204,180100,1531716975,675,675,675,675,0
20250204,180000,1531716975,675,675,675,675,0
20250204,175900,1531716975,675,675,675,675,0
20250204,175800,1531716975,675,675,675,675,0
20250204,175700,1531716975,675,675,675,675,0
20250204,175600,1531716975,675,675,675,675,0
20250204,175500,1531716975,675,675,675,675,0
20250204,175400,1531716975,675,675,675,675,0
20250204,175300,1531716975,675,675,675,675,0
20250204,175200,1531716975,675,675,675,675,14166
20250204,175100,1531716975,675,675,675,675,0
20250204,175000,1531716975,675,675,675,675,0
20250204,174900,1531716975,675,675,675,675,0
20250204,174800,1531716975,675,675,675,675,0
20250204,174700,1531716975,675,675,675,675,0
20250204,174600,1531716975,675,675,675,675,0
20250204,174500,1531716975,675,675,675,675,0
20250204,174400,1531716975,675,675,675,675,0
20250204,174300,1531716975,675,675,675,675,0
20250204,174200,1531716975,675,675,675,675,0
20250204,174100,1531716975,675,675,675,675,0
20250204,174000,1531716975,675,675,675,675,0
20250204,173900,1531716975,675,675,675,675,0
20250204,173800,1531716975,675,675,675,675,0
20250204,173700,1531716975,675,675,675,675,0
20250204,173600,1531716975,675,675,675,675,0
20250204,173500,1531716975,675,675,675,675,0
20250204,173400,1531716975,675,675,675,675,0
20250204,173300,1531716975,675,675,675,675,0
20250204,173200,1531716975,675,675,675,675,0
20250204,173100,1531716975,675,675,675,675,0
20250204,173000,1531716975,675,675,675,675,0
20250204,172900,1531716975,675,675,675,675,0
20250204,172800,1531716975,675,675,675,675,0
20250204,172700,1531716975,675,675,675,675,0
20250204,172600,1531716975,675,675,675,675,0
20250204,172500,1531716975,675,675,675,675,0
20250204,172400,1531716975,675,675,675,675,0
20250204,172300,1531716975,675,675,675,675,0
20250204,172200,1531716975,675,675,675,675,14166
20250204,172100,1531716975,675,675,675,675,0
20250204,172000,1531716975,675,675,675,675,0
20250204,171900,1531716975,675,675,675,675,0
20250204,171800,1531716975,675,675,675,675,0
20250204,171700,1531716975,675,675,675,675,0
20250204,171600,1531716975,675,675,675,675,0
20250204,171500,1531716975,675,675,675,675,0
20250204,171400,1531716975,675,675,675,675,0
20250204,171300,1531716975,675,675,675,675,0
20250204,171200,1531716975,675,675,675,675,0
20250204,171100,1531716975,675,675,675,675,0
20250204,171000,1531716975,675,675,675,675,0
20250204,170900,1531716975,675,675,675,675,0
20250204,170800,1531716975,675,675,675,675,0
20250204,170700,1531716975,675,675,675,675,0
20250204,170600,1531716975,675,675,675,675,0
20250204,170500,1531716975,675,675,675,675,0
20250204,170400,1531716975,675,675,675,675,0
20250204,170300,1531716975,675,675,675,675,0
20250204,170200,1531716975,675,675,675,675,0
20250204,170100,1531716975,675,675,675,675,0
20250204,170000,1531716975,675,675,675,675,0
20250204,165900,1531716975,675,675,675,675,0
20250204,165800,1531716975,675,675,675,675,0
20250204,165700,1531716975,675,675,675,675,0
20250204,165600,1531716975,675,675,675,675,0
20250204,165500,1531716975,675,675,675,675,0
20250204,165400,1531716975,675,675,675,675,0
20250204,165300,1531716975,675,675,675,675,0
20250204,165200,1531716975,675,675,675,675,14166
20250204,165100,1531716975,675,675,675,675,0
20250204,165000,1531716975,675,675,675,675,0
20250204,164900,1531716975,675,675,675,675,0
20250204,164800,1531716975,675,675,675,675,0
20250204,164700,1531716975,675,675,675,675,0
20250204,164600,1531716975,675,675,675,675,0
20250204,164500,1531716975,675,675,675,675,0
20250204,164400,1531716975,675,675,675,675,0
20250204,164300,1531716975,675,675,675,675,0
20250204,164200,1531716975,675,675,675,675,0
20250204,164100,1531716975,675,675,675,675,0
20250204,164000,1531716975,675,675,675,675,0
20250204,163900,1531716975,675,675,675,675,0
20250204,163800,1531716975,675,675,675,675,0
20250204,163700,1531716975,675,675,675,675,0
20250204,163600,1531716975,675,675,675,675,0
20250204,163500,1531716975,675,675,675,675,0
20250204,163400,1531716975,675,675,675,675,0
20250204,163300,1531716975,675,675,675,675,0
20250204,163200,1531716975,675,675,675,675,0
20250204,163100,1531716975,675,675,675,675,0
20250204,163000,1531716975,675,675,675,675,0
20250204,162900,1531716975,675,675,675,675,0
20250204,162800,1531716975,675,675,675,675,0
20250204,162700,1531716975,675,675,675,675,0
20250204,162600,1531716975,675,675,675,675,0
20250204,162500,1531716975,675,675,675,675,0
20250204,162400,1531716975,675,675,675,675,0
20250204,162300,1531716975,675,675,675,675,0
20250204,162200,1531716975,675,675,675,675,14166
20250204,162100,1531716975,675,675,675,675,0
20250204,162000,1531716975,675,675,675,675,0
20250204,161900,1531716975,675,675,675,675,0
20250204,161800,1531716975,675,675,675,675,0
20250204,161700,1531716975,675,675,675,675,0
20250204,161600,1531716975,675,675,675,675,0
20250204,161500,1531716975,675,675,675,675,0
20250204,161400,1531716975,675,675,675,675,0
20250204,161300,1531716975,675,675,675,675,0
20250204,161200,1531716975,675,675,675,675,0
20250204,161100,1531716975,675,675,675,675,0
20250204,161000,1531716975,675,675,675,675,0
20250204,160900,1531716975,675,675,675,675,0
20250204,160800,1531716975,675,675,675,675,0
20250204,160700,1531716975,675,675,675,675,0
20250204,160600,1531716975,675,675,675,675,0
20250204,160500,1531716975,675,675,675,675,0
20250204,160400,1531716975,675,675,675,675,0
20250204,160300,1531716975,675,675,675,675,0
20250204,160200,1531716975,675,675,675,675,0
20250204,160100,1531716975,675,675,675,675,0
20250204,160000,1531716975,675,675,675,675,0
20250204,155900,1531716975,675,675,675,675,0
20250204,155800,1531716975,675,675,675,675,0
20250204,155700,1531716975,675,675,675,675,0
20250204,155600,1531716975,675,675,675,675,0
20250204,155500,1531716975,675,675,675,675,0
20250204,155400,1531716975,675,675,675,675,0
20250204,155300,1531716975,675,675,675,675,0
20250204,155200,1531716975,675,675,675,675,14166
20250204,155100,1531716975,675,675,675,675,0
20250204,155000,1531716975,675,675,675,675,0
20250204,154900,1531716975,675,675,675,675,0
20250204,154800,1531716975,675,675,675,675,0
20250204,154700,1531716975,675,675,675,675,0
20250204,154600,1531716975,675,675,675,675,0
20250204,154500,1531716975,675,675,675,675,0
20250204,154400,1531716975,675,675,675,675,0
20250204,154300,1531716975,675,675,675,675,0
20250204,154200,1531716975,675,675,675,675,0
20250204,154100,1531716975,675,675,675,675,0
20250204,154000,1531716975,675,675,675,675,0
20250204,153900,1531716975,675,675,675,675,0
20250204,153800,1531716975,675,675,675,675,0
20250204,153700,1531716975,675,675,675,675,0
20250204,153600,1531716975,675,675,675,675,0
20250204,153500,1531716975,675,675,675,675,0
20250204,153400,1531716975,675,675,675,675,0
20250204,153300,1531716975,675,675,675,675,0
20250204,153200,1531716975,675,675,675,675,0
20250204,153100,1531716975,675,675,675,675,0
20250204,153000,1531716975,675,675,675,675,14166
20250204,152900,1522154925,678,678,678,678,0
20250204,152800,1522154925,678,678,678,678,0
20250204,152700,1522154925,678,678,678,678,0
20250204,152600,1522154925,678,678,678,678,0
20250204,152500,1522154925,678,678,678,678,0
20250204,152400,1522154925,678,678,678,678,0
20250204,152300,1522154925,678,678,678,678,0
20250204,152200,1522154925,678,678,678,678,0
20250204,152100,1522154925,678,678,678,678,0
20250204,152000,1522154925,678,678,678,678,0
20250204,151900,1522154925,678,675,678,675,5802
20250204,151800,1518237557,675,675,675,674,4483
20250204,151700,1515214682,675,674,675,673,3482
20250204,151600,1512869771,674,673,674,673,4017
20250204,151500,1510166315,673,674,674,673,947
20250204,151400,1509528960,674,672,674,672,2561
20250204,151300,1507805437,672,673,673,672,40
20250204,151200,1507778555,672,672,673,672,4417
20250204,151100,1504809855,673,673,673,673,517
20250204,151000,1504461914,673,673,674,672,5630
20250204,150900,1500672925,674,673,674,672,5877
20250204,150800,1496722043,673,673,674,673,1690
20250204,150700,1495583065,674,672,674,672,6815
20250204,150600,1491003363,672,674,674,672,92
20250204,150500,1490941535,672,673,674,672,322
20250204,150400,1490724594,674,673,674,673,4929
20250204,150300,1487407374,673,673,673,673,2258
20250204,150200,1485887740,673,673,673,673,1893
20250204,150100,1484613751,673,674,674,673,21268
20250204,150000,1470300377,674,673,674,673,2
20250204,145900,1470299030,674,673,674,673,1712
20250204,145800,1469146478,673,673,673,672,1834
20250204,145700,1467912198,674,673,674,673,924
20250204,145600,1467290245,674,674,674,674,131
20250204,145500,1467201951,674,674,674,674,53
20250204,145400,1467166229,674,673,674,673,834
20250204,145300,1466604945,673,673,673,673,15964
20250204,145200,1455861173,673,673,673,673,3011
20250204,145100,1453834770,674,674,674,674,9583
20250204,145000,1447375828,674,674,674,674,217
20250204,144900,1447229570,673,673,673,673,1000
20250204,144800,1446556570,674,674,674,674,11
20250204,144700,1446549156,673,674,674,673,1281
20250204,144600,1445685843,674,674,674,674,100
20250204,144500,1445618443,673,674,674,673,1120
20250204,144400,1444864577,674,674,674,674,6
20250204,144300,1444860533,674,674,674,674,498
20250204,144200,1444524881,674,673,674,673,2692
20250204,144100,1442711665,674,674,674,674,3101
20250204,144000,1440621591,674,674,674,674,8
20250204,143900,1440616199,674,674,674,673,2608
20250204,143800,1438861007,673,673,673,673,1
20250204,143700,1438860334,673,673,673,673,303
20250204,143600,1438656415,673,674,674,673,30
20250204,143500,1438636224,674,673,674,673,445
20250204,143400,1438336695,673,674,674,673,1736
20250204,143300,1437168288,673,673,673,673,1
20250204,143200,1437167615,674,674,674,674,1760
20250204,143100,1435981375,674,674,674,673,1766
20250204,143000,1434792091,673,673,673,672,3548
20250204,142900,1432404792,673,673,674,673,1252
20250204,142800,1431562195,672,673,674,672,7288
20250204,142700,1426657223,673,673,674,673,3502
20250204,142600,1424300375,674,674,674,672,3067
20250204,142500,1422238118,674,674,674,673,875
20250204,142400,1421649241,672,673,674,672,7553
20250204,142300,1416566771,671,673,673,671,11037
20250204,142200,1409156093,673,673,673,672,6679
20250204,142100,1404667103,672,672,672,671,8064
20250204,142000,1399251822,672,673,673,672,1020
20250204,141900,1398565882,673,672,673,672,2575
20250204,141800,1396834220,672,674,674,672,73142
20250204,141700,1347642946,674,674,674,674,2039
20250204,141600,1346268660,674,675,675,673,321
20250204,141500,1346052287,674,674,674,674,38
20250204,141400,1346026675,675,675,675,675,588
20250204,141300,1345629775,673,674,674,673,4005
20250204,141200,1342930406,675,674,675,674,1519
20250204,141100,1341906586,674,674,674,674,564
20250204,141000,1341526450,674,674,675,674,675
20250204,140900,1341071400,674,674,674,674,183
20250204,140800,1340948058,674,674,674,674,575
20250204,140700,1340560508,673,674,675,673,22517
20250204,140600,1325388424,674,674,674,674,0
20250204,140500,1325388424,674,675,675,674,12824
20250204,140400,1316740937,675,677,677,675,206
20250204,140300,1316601659,677,676,677,676,218
20250204,140200,1316454289,675,675,675,674,6937
20250204,140100,1311772814,675,675,675,675,101
20250204,140000,1311704639,675,675,675,675,7129
20250204,135900,1306892564,676,675,676,675,542
20250204,135800,1306526250,675,675,675,675,8
20250204,135700,1306520850,676,675,676,675,9488
20250204,135600,1300109162,676,676,676,676,13
20250204,135500,1300100374,677,675,677,675,2
20250204,135400,1300099022,675,676,676,675,600
20250204,135300,1299693522,676,677,677,676,2755
20250204,135200,1297829042,678,675,678,675,13870
20250204,135100,1288461129,676,676,676,676,500
20250204,135000,1288123129,676,675,676,675,3317
20250204,134900,1285883823,676,678,678,676,3503
20250204,134800,1283515058,678,677,678,677,1001
20250204,134700,1282837380,678,678,678,677,18
20250204,134600,1282825178,678,678,678,678,5
20250204,134500,1282821788,678,677,678,677,289
20250204,134400,1282626133,677,677,677,677,1003
20250204,134300,1281947102,677,677,677,676,3181
20250204,134200,1279793575,677,677,677,677,2
20250204,134100,1279792221,677,675,677,675,503
20250204,134000,1279451692,675,676,676,675,8063
20250204,133900,1274008820,676,676,676,676,0
20250204,133800,1274008820,676,676,676,676,0
20250204,133700,1274008820,676,676,676,676,144
20250204,133600,1273911476,677,677,677,677,1000
20250204,133500,1273234476,677,677,677,677,4
20250204,133400,1273231768,677,677,677,676,2912
20250204,133300,1271263154,675,676,676,675,382
20250204,133200,1271005123,676,676,676,676,1
20250204,133100,1271004447,675,676,676,675,39
20250204,133000,1270978121,676,676,676,676,402
20250204,132900,1270706369,677,677,677,677,5
20250204,132800,1270702984,677,675,677,675,838
20250204,132700,1270137330,675,675,675,675,0
20250204,132600,1270137330,675,674,675,674,10501
20250204,132500,1263059254,675,675,675,675,4
20250204,132400,1263056554,675,675,675,675,50
20250204,132300,1263022804,675,675,675,675,298
20250204,132200,1262821654,675,675,677,675,7349
20250204,132100,1257861077,675,677,677,675,12465
20250204,132000,1249447196,677,675,677,675,5972
20250204,131900,1245414194,676,675,676,675,5354
20250204,131800,1241799472,676,676,676,676,4040
20250204,131700,1239068432,676,676,676,676,0
20250204,131600,1239068432,676,676,676,676,1
20250204,131500,1239067756,676,675,676,675,2961
20250204,131400,1237066121,675,675,675,675,2008
20250204,131300,1235710721,675,675,675,675,1003
20250204,131200,1235033696,675,675,675,675,500
20250204,131100,1234696196,676,676,676,676,101
20250204,131000,1234627920,675,675,675,675,8233
20250204,130900,1229070645,675,676,676,675,2173
20250204,130800,1227603860,675,676,676,675,8832
20250204,130700,1221642226,676,676,676,676,2841
20250204,130600,1219721710,676,677,677,676,11263
20250204,130500,1212107664,677,677,677,676,3067
20250204,130400,1210034227,677,677,677,677,1
20250204,130300,1210033550,677,677,677,677,271
20250204,130200,1209850083,677,677,677,677,1730
20250204,130100,1208678873,678,678,678,678,41
20250204,130000,1208651075,678,678,678,678,364
20250204,125900,1208404283,678,678,680,678,101
20250204,125800,1208335803,677,677,677,677,6988
20250204,125700,1203604927,680,680,680,680,10
20250204,125600,1203598127,680,677,680,677,10002
20250204,125500,1196826770,680,680,680,680,5
20250204,125400,1196823370,677,678,680,677,25971
20250204,125300,1179238230,677,677,677,676,9693
20250204,125200,1172676070,677,677,677,677,3
20250204,125100,1172674039,677,677,678,677,4307
20250204,125000,1169758199,677,677,677,677,6646
20250204,124900,1165258857,677,677,677,677,148
20250204,124800,1165158661,677,677,677,677,4691
20250204,124700,1161982854,677,677,677,677,2
20250204,124600,1161981500,677,677,677,676,9251
20250204,124500,1155726784,677,677,677,677,8558
20250204,124400,1149933018,677,676,677,676,10010
20250204,124300,1143166248,676,676,676,676,6076
20250204,124200,1139058872,676,677,677,676,5002
20250204,124100,1135674520,677,677,678,677,9188
20250204,124000,1129453230,677,678,678,677,1528
20250204,123900,1128417252,678,678,678,678,1
20250204,123800,1128416574,678,677,678,675,6780
20250204,123700,1123831627,678,678,678,678,1
20250204,123600,1123830949,678,676,678,676,2285
20250204,123500,1122286269,677,677,678,676,7325
20250204,123400,1117334009,677,677,677,677,77
20250204,123300,1117281880,678,678,678,677,1536
20250204,123200,1116241938,678,678,678,678,815
20250204,123100,1115689368,678,678,678,678,0
20250204,123000,1115689368,678,677,678,677,3379
20250204,122900,1113401414,677,677,677,677,2063
20250204,122800,1112004763,678,676,678,676,11039
20250204,122700,1104531216,677,676,677,676,715
20250204,122600,1104047859,676,676,677,676,5670
20250204,122500,1100214341,677,677,677,677,0
20250204,122400,1100214341,677,677,677,677,51
20250204,122300,1100179814,677,677,677,677,60
20250204,122200,1100139194,676,677,677,676,15083
20250204,122100,1089943085,676,677,677,676,3258
20250204,122000,1087737703,677,677,677,677,4618
20250204,121900,1084611317,678,678,678,678,0
20250204,121800,1084611317,678,678,678,678,340
20250204,121700,1084380797,678,679,679,677,17179
20250204,121600,1072745855,680,680,680,680,2
20250204,121500,1072744495,679,679,679,679,0
20250204,121400,1072744495,679,679,679,679,0
20250204,121300,1072744495,679,679,679,678,2892
20250204,121200,1070782828,679,680,680,679,3060
20250204,121100,1068705028,681,681,681,681,0
20250204,121000,1068705028,681,681,681,681,0
20250204,120900,1068705028,681,680,681,680,498
20250204,120800,1068365910,678,678,678,678,4500
20250204,120700,1065314910,681,681,681,681,0
20250204,120600,1065314910,681,681,681,681,200
20250204,120500,1065178710,681,681,681,681,1066
20250204,120400,1064452764,682,680,682,678,4653
20250204,120300,1061296576,678,681,681,678,6207
20250204,120200,1057079366,682,682,682,682,127
20250204,120100,1056992752,680,680,681,680,2029
20250204,120000,1055612832,680,681,681,680,11
20250204,115900,1055605342,681,681,682,681,1256
20250204,115800,1054748989,681,682,682,681,61
20250204,115700,1054707396,682,681,682,681,83
20250204,115600,1054650871,682,681,682,680,1104
20250204,115500,1053900140,680,680,680,680,0
20250204,115400,1053900140,680,680,680,680,200
20250204,115300,1053764140,681,681,681,681,1
20250204,115200,1053763459,681,681,681,681,14
20250204,115100,1053753925,681,681,681,681,103
20250204,115000,1053683782,681,681,681,681,164
20250204,114900,1053572098,680,678,680,678,8
20250204,114800,1053566672,679,679,679,679,1556
20250204,114700,1052510148,679,678,679,678,13916
20250204,114600,1043074184,678,680,681,678,3152
20250204,114500,1040930825,680,678,680,677,7743
20250204,114400,1035684455,681,678,681,678,4801
20250204,114300,1032428477,679,679,680,679,2534
20250204,114200,1030707880,679,680,680,679,2568
20250204,114100,1028963124,681,680,681,680,5207
20250204,114000,1025422361,680,679,680,679,4167
20250204,113900,1022590686,679,680,680,679,6189
20250204,113800,1018382167,680,681,681,680,6217
20250204,113700,1014154597,681,680,681,680,2024
20250204,113600,1012777165,680,681,681,680,9869
20250204,113500,1006062234,681,682,682,681,11410
20250204,113400,998287594,683,683,683,683,0
20250204,113300,998287594,683,682,683,682,121
20250204,113200,998204952,683,683,683,683,1389
20250204,113100,997256265,683,683,683,683,226
20250204,113000,997101907,683,683,683,683,150
20250204,112900,996999457,682,682,682,682,363
20250204,112800,996751891,683,683,683,682,2297
20250204,112700,995184515,683,684,684,683,37
20250204,112600,995159238,684,683,684,683,29
20250204,112500,995139427,684,684,684,684,0
20250204,112400,995139427,684,684,684,684,0
20250204,112300,995139427,684,683,684,683,3010
20250204,112200,993080597,683,684,684,683,2158
20250204,112100,991605145,685,685,685,685,0
20250204,112000,991605145,685,685,685,685,178
20250204,111900,991483215,685,685,685,685,0
20250204,111800,991483215,685,683,685,683,14262
20250204,111700,981742267,683,684,684,683,54
20250204,111600,981705353,683,684,684,683,845
20250204,111500,981127383,684,684,684,681,15713
20250204,111400,970402169,684,684,685,684,332
20250204,111300,970175069,684,685,685,684,2930
20250204,111200,968170019,685,685,685,685,459
20250204,111100,967855604,685,685,685,684,516
20250204,111000,967502145,684,685,686,684,1159
20250204,110900,966708587,685,684,685,684,2653
20250204,110800,964892680,685,685,686,685,244
20250204,110700,964725323,685,684,685,684,613
20250204,110600,964306021,684,686,686,684,40
20250204,110500,964278617,682,685,685,682,2989
20250204,110400,962234892,685,685,685,685,905
20250204,110300,961614967,687,687,687,687,16
20250204,110200,961603975,686,687,687,686,2300
20250204,110100,960026075,686,687,687,686,11045
20250204,110000,952449105,687,685,687,685,8636
20250204,105900,946525304,686,686,686,685,1796
20250204,105800,945293249,686,685,686,685,10429
20250204,105700,938149374,685,685,685,685,0
20250204,105600,938149374,685,685,685,685,438
20250204,105500,937849344,685,685,685,684,82
20250204,105400,937793179,685,684,685,684,9932
20250204,105300,930999381,682,683,684,682,9794
20250204,105200,924310560,682,683,683,682,291
20250204,105100,924112025,683,683,683,683,496
20250204,105000,923773257,682,684,684,682,2035
20250204,104900,922384540,683,683,684,683,5821
20250204,104800,918407797,683,683,683,683,0
20250204,104700,918407797,683,683,683,683,1009
20250204,104600,917718650,683,683,683,683,300
20250204,104500,917513750,682,682,682,682,4024
20250204,104400,914769382,682,682,682,682,979
20250204,104300,914101704,682,684,684,682,7121
20250204,104200,909238582,684,683,684,683,8360
20250204,104100,903523762,683,682,683,682,2661
20250204,104000,901706799,682,683,683,682,554
20250204,103900,901328618,682,682,682,682,38
20250204,103800,901302702,681,681,681,681,2932
20250204,103700,899306010,681,682,683,681,73
20250204,103600,899256201,681,682,683,680,11581
20250204,103500,891362511,681,682,682,681,721
20250204,103400,890871089,681,682,683,681,33
20250204,103300,890848586,681,682,683,681,11719
20250204,103200,882867917,681,682,682,681,14339
20250204,103100,873088723,682,682,682,682,2017
20250204,103000,871713129,682,683,683,682,3516
20250204,102900,869312960,683,683,683,682,3638
20250204,102800,866828223,682,682,683,682,1787
20250204,102700,865608488,682,683,683,682,354
20250204,102600,865366728,682,682,683,682,168
20250204,102500,865252101,682,683,684,682,25389
20250204,102400,847911180,683,683,684,683,235
20250204,102300,847750672,683,684,685,683,8
20250204,102200,847745202,683,683,685,683,636
20250204,102100,847310183,683,685,685,683,4019
20250204,102000,844563370,684,684,685,684,1539
20250204,101900,843509684,684,684,685,683,53
20250204,101800,843473393,683,683,684,682,12252
20250204,101700,835095078,682,683,683,682,4854
20250204,101600,831779810,682,682,682,682,1402
20250204,101500,830823646,682,682,683,682,84
20250204,101400,830766338,682,683,683,682,3307
20250204,101300,828509303,682,684,684,682,10580
20250204,101200,821280862,684,684,684,683,7505
20250204,101100,816153152,684,684,684,682,1769
20250204,101000,814943295,682,683,684,682,10366
20250204,100900,807867850,682,682,683,681,12791
20250204,100800,799132987,681,682,682,681,4489
20250204,100700,796073337,681,682,683,680,4689
20250204,100600,792877766,682,682,683,682,1155
20250204,100500,792089409,682,683,683,682,4137
20250204,100400,789264783,686,687,687,684,71207
20250204,100300,740503694,686,687,689,685,50924
20250204,100200,705508375,685,686,687,685,13612
20250204,100100,696165999,685,686,686,685,3081
20250204,100000,694052608,685,685,686,684,22641
20250204,095900,678534733,684,685,686,683,41004
20250204,095800,650473836,684,685,687,683,48814
20250204,095700,617034170,683,683,687,679,56933
20250204,095600,578055060,679,680,684,679,22664
20250204,095500,562610944,681,679,681,679,25872
20250204,095400,545032679,677,678,678,677,10002
20250204,095300,538251325,678,677,679,677,14203
20250204,095200,528619217,677,677,678,677,623
20250204,095100,528197245,677,677,677,675,7490
20250204,095000,523133681,674,677,677,674,12219
20250204,094900,514884833,676,677,677,676,1747
20250204,094800,513702519,677,677,677,676,9211
20250204,094700,507467621,677,676,679,676,3413
20250204,094600,505160087,677,677,677,676,3466
20250204,094500,502816898,679,676,679,675,7192
20250204,094400,497948357,675,676,676,675,2747
20250204,094300,496091886,676,677,678,676,5622
20250204,094200,492285748,677,678,678,677,7610
20250204,094100,487133538,678,677,678,677,8390
20250204,094000,481452489,677,678,678,677,1323
20250204,093900,480555498,678,678,678,678,2336
20250204,093800,478971690,678,679,679,678,71
20250204,093700,478923502,679,676,679,676,13617
20250204,093600,469704445,675,675,677,675,454
20250204,093500,469397493,677,680,680,675,8402
20250204,093400,463711804,680,680,680,678,29
20250204,093300,463692106,678,678,678,678,1837
20250204,093200,462446620,678,679,679,677,38490
20250204,093100,436366023,678,679,679,678,3842
20250204,093000,433760628,680,679,681,678,20039
20250204,092900,420161523,677,681,681,672,55943
20250204,092800,382424856,681,675,681,674,26132
20250204,092700,364752548,674,675,676,674,13413
20250204,092600,355711676,674,675,675,674,9859
20250204,092500,349066550,675,676,677,672,15850
20250204,092400,338386224,676,677,677,673,31208
20250204,092300,317306705,678,677,678,677,10013
20250204,092200,310527891,678,675,679,675,10756
20250204,092100,303236810,675,675,677,675,49224
20250204,092000,269986177,676,678,678,676,19210
20250204,091900,256996784,678,678,679,678,6736
20250204,091800,252429739,678,681,681,678,35918
20250204,091700,228025246,681,683,683,681,2088
20250204,091600,226603239,682,683,684,682,6260
20250204,091500,222327202,682,683,683,681,4304
20250204,091400,219393074,683,682,684,682,11562
20250204,091300,211500484,682,682,682,681,403
20250204,091200,211225939,684,682,684,681,8506
20250204,091100,205426011,683,682,684,682,13708
20250204,091000,196068530,683,685,685,683,14925
20250204,090900,185864060,685,684,685,684,9771
20250204,090800,179172125,684,684,688,684,5669
20250204,090700,175291508,684,691,693,684,24125
20250204,090600,158699174,690,689,690,687,22542
20250204,090500,143184133,688,687,690,687,8941
20250204,090400,137032422,687,688,690,685,43395
20250204,090300,107268007,687,683,687,682,17421
20250204,090200,95338629,683,683,686,679,24307
20250204,090100,78755371,683,678,687,678,30879
20250204,090000,57704984,677,674,679,672,80981