stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,185200,1385843321,679,679,679,679,29788
20250205,185100,1385843321,679,679,679,679,0
20250205,185000,1385843321,679,679,679,679,0
20250205,184900,1385843321,679,679,679,679,0
20250205,184800,1385843321,679,679,679,679,0
20250205,184700,1385843321,679,679,679,679,0
20250205,184600,1385843321,679,679,679,679,0
20250205,184500,1385843321,679,679,679,679,0
20250205,184400,1385843321,679,679,679,679,0
20250205,184300,1385843321,679,679,679,679,0
20250205,184200,1385843321,679,679,679,679,0
20250205,184100,1385843321,679,679,679,679,0
20250205,184000,1385843321,679,679,679,679,0
20250205,183900,1385843321,679,679,679,679,0
20250205,183800,1385843321,679,679,679,679,0
20250205,183700,1385843321,679,679,679,679,0
20250205,183600,1385843321,679,679,679,679,0
20250205,183500,1385843321,679,679,679,679,0
20250205,183400,1385843321,679,679,679,679,0
20250205,183300,1385843321,679,679,679,679,0
20250205,183200,1385843321,679,679,679,679,0
20250205,183100,1385843321,679,679,679,679,0
20250205,183000,1385843321,679,679,679,679,0
20250205,182900,1385843321,679,679,679,679,0
20250205,182800,1385843321,679,679,679,679,0
20250205,182700,1385843321,679,679,679,679,0
20250205,182600,1385843321,679,679,679,679,0
20250205,182500,1385843321,679,679,679,679,0
20250205,182400,1385843321,679,679,679,679,0
20250205,182300,1385843321,679,679,679,679,0
20250205,182200,1385843321,679,679,679,679,29788
20250205,182100,1385843321,679,679,679,679,0
20250205,182000,1385843321,679,679,679,679,0
20250205,181900,1385843321,679,679,679,679,0
20250205,181800,1385843321,679,679,679,679,0
20250205,181700,1385843321,679,679,679,679,0
20250205,181600,1385843321,679,679,679,679,0
20250205,181500,1385843321,679,679,679,679,0
20250205,181400,1385843321,679,679,679,679,0
20250205,181300,1385843321,679,679,679,679,0
20250205,181200,1385843321,679,679,679,679,0
20250205,181100,1385843321,679,679,679,679,0
20250205,181000,1385843321,679,679,679,679,0
20250205,180900,1385843321,679,679,679,679,0
20250205,180800,1385843321,679,679,679,679,0
20250205,180700,1385843321,679,679,679,679,0
20250205,180600,1385843321,679,679,679,679,0
20250205,180500,1385843321,679,679,679,679,0
20250205,180400,1385843321,679,679,679,679,0
20250205,180300,1385843321,679,679,679,679,0
20250205,180200,1385843321,679,679,679,679,0
20250205,180100,1385843321,679,679,679,679,0
20250205,180000,1385843321,679,679,679,679,0
20250205,175900,1385843321,679,679,679,679,0
20250205,175800,1385843321,679,679,679,679,0
20250205,175700,1385843321,679,679,679,679,0
20250205,175600,1385843321,679,679,679,679,0
20250205,175500,1385843321,679,679,679,679,0
20250205,175400,1385843321,679,679,679,679,0
20250205,175300,1385843321,679,679,679,679,0
20250205,175200,1385843321,679,679,679,679,29788
20250205,175100,1385843321,679,679,679,679,0
20250205,175000,1385843321,679,679,679,679,0
20250205,174900,1385843321,679,679,679,679,0
20250205,174800,1385843321,679,679,679,679,0
20250205,174700,1385843321,679,679,679,679,0
20250205,174600,1385843321,679,679,679,679,0
20250205,174500,1385843321,679,679,679,679,0
20250205,174400,1385843321,679,679,679,679,0
20250205,174300,1385843321,679,679,679,679,0
20250205,174200,1385843321,679,679,679,679,0
20250205,174100,1385843321,679,679,679,679,0
20250205,174000,1385843321,679,679,679,679,0
20250205,173900,1385843321,679,679,679,679,0
20250205,173800,1385843321,679,679,679,679,0
20250205,173700,1385843321,679,679,679,679,0
20250205,173600,1385843321,679,679,679,679,0
20250205,173500,1385843321,679,679,679,679,0
20250205,173400,1385843321,679,679,679,679,0
20250205,173300,1385843321,679,679,679,679,0
20250205,173200,1385843321,679,679,679,679,0
20250205,173100,1385843321,679,679,679,679,0
20250205,173000,1385843321,679,679,679,679,0
20250205,172900,1385843321,679,679,679,679,0
20250205,172800,1385843321,679,679,679,679,0
20250205,172700,1385843321,679,679,679,679,0
20250205,172600,1385843321,679,679,679,679,0
20250205,172500,1385843321,679,679,679,679,0
20250205,172400,1385843321,679,679,679,679,0
20250205,172300,1385843321,679,679,679,679,0
20250205,172200,1385843321,679,679,679,679,29788
20250205,172100,1385843321,679,679,679,679,0
20250205,172000,1385843321,679,679,679,679,0
20250205,171900,1385843321,679,679,679,679,0
20250205,171800,1385843321,679,679,679,679,0
20250205,171700,1385843321,679,679,679,679,0
20250205,171600,1385843321,679,679,679,679,0
20250205,171500,1385843321,679,679,679,679,0
20250205,171400,1385843321,679,679,679,679,0
20250205,171300,1385843321,679,679,679,679,0
20250205,171200,1385843321,679,679,679,679,0
20250205,171100,1385843321,679,679,679,679,0
20250205,171000,1385843321,679,679,679,679,0
20250205,170900,1385843321,679,679,679,679,0
20250205,170800,1385843321,679,679,679,679,0
20250205,170700,1385843321,679,679,679,679,0
20250205,170600,1385843321,679,679,679,679,0
20250205,170500,1385843321,679,679,679,679,0
20250205,170400,1385843321,679,679,679,679,0
20250205,170300,1385843321,679,679,679,679,0
20250205,170200,1385843321,679,679,679,679,0
20250205,170100,1385843321,679,679,679,679,0
20250205,170000,1385843321,679,679,679,679,0
20250205,165900,1385843321,679,679,679,679,0
20250205,165800,1385843321,679,679,679,679,0
20250205,165700,1385843321,679,679,679,679,0
20250205,165600,1385843321,679,679,679,679,0
20250205,165500,1385843321,679,679,679,679,0
20250205,165400,1385843321,679,679,679,679,0
20250205,165300,1385843321,679,679,679,679,0
20250205,165200,1385843321,679,679,679,679,29788
20250205,165100,1385843321,679,679,679,679,0
20250205,165000,1385843321,679,679,679,679,0
20250205,164900,1385843321,679,679,679,679,0
20250205,164800,1385843321,679,679,679,679,0
20250205,164700,1385843321,679,679,679,679,0
20250205,164600,1385843321,679,679,679,679,0
20250205,164500,1385843321,679,679,679,679,0
20250205,164400,1385843321,679,679,679,679,0
20250205,164300,1385843321,679,679,679,679,0
20250205,164200,1385843321,679,679,679,679,0
20250205,164100,1385843321,679,679,679,679,0
20250205,164000,1385843321,679,679,679,679,0
20250205,163900,1385843321,679,679,679,679,0
20250205,163800,1385843321,679,679,679,679,0
20250205,163700,1385843321,679,679,679,679,0
20250205,163600,1385843321,679,679,679,679,0
20250205,163500,1385843321,679,679,679,679,0
20250205,163400,1385843321,679,679,679,679,0
20250205,163300,1385843321,679,679,679,679,0
20250205,163200,1385843321,679,679,679,679,0
20250205,163100,1385843321,679,679,679,679,0
20250205,163000,1385843321,679,679,679,679,0
20250205,162900,1385843321,679,679,679,679,0
20250205,162800,1385843321,679,679,679,679,0
20250205,162700,1385843321,679,679,679,679,0
20250205,162600,1385843321,679,679,679,679,0
20250205,162500,1385843321,679,679,679,679,0
20250205,162400,1385843321,679,679,679,679,0
20250205,162300,1385843321,679,679,679,679,0
20250205,162200,1385843321,679,679,679,679,29788
20250205,162100,1385843321,679,679,679,679,0
20250205,162000,1385843321,679,679,679,679,0
20250205,161900,1385843321,679,679,679,679,0
20250205,161800,1385843321,679,679,679,679,0
20250205,161700,1385843321,679,679,679,679,0
20250205,161600,1385843321,679,679,679,679,0
20250205,161500,1385843321,679,679,679,679,0
20250205,161400,1385843321,679,679,679,679,0
20250205,161300,1385843321,679,679,679,679,0
20250205,161200,1385843321,679,679,679,679,0
20250205,161100,1385843321,679,679,679,679,0
20250205,161000,1385843321,679,679,679,679,0
20250205,160900,1385843321,679,679,679,679,0
20250205,160800,1385843321,679,679,679,679,0
20250205,160700,1385843321,679,679,679,679,0
20250205,160600,1385843321,679,679,679,679,0
20250205,160500,1385843321,679,679,679,679,0
20250205,160400,1385843321,679,679,679,679,0
20250205,160300,1385843321,679,679,679,679,0
20250205,160200,1385843321,679,679,679,679,0
20250205,160100,1385843321,679,679,679,679,0
20250205,160000,1385843321,679,679,679,679,0
20250205,155900,1385843321,679,679,679,679,0
20250205,155800,1385843321,679,679,679,679,0
20250205,155700,1385843321,679,679,679,679,0
20250205,155600,1385843321,679,679,679,679,0
20250205,155500,1385843321,679,679,679,679,0
20250205,155400,1385843321,679,679,679,679,0
20250205,155300,1385843321,679,679,679,679,0
20250205,155200,1385843321,679,679,679,679,29788
20250205,155100,1385843321,679,679,679,679,0
20250205,155000,1385843321,679,679,679,679,0
20250205,154900,1385843321,679,679,679,679,0
20250205,154800,1385843321,679,679,679,679,0
20250205,154700,1385843321,679,679,679,679,0
20250205,154600,1385843321,679,679,679,679,0
20250205,154500,1385843321,679,679,679,679,0
20250205,154400,1385843321,679,679,679,679,0
20250205,154300,1385843321,679,679,679,679,0
20250205,154200,1385843321,679,679,679,679,0
20250205,154100,1385843321,679,679,679,679,0
20250205,154000,1385843321,679,679,679,679,0
20250205,153900,1385843321,679,679,679,679,0
20250205,153800,1385843321,679,679,679,679,0
20250205,153700,1385843321,679,679,679,679,0
20250205,153600,1385843321,679,679,679,679,0
20250205,153500,1385843321,679,679,679,679,0
20250205,153400,1385843321,679,679,679,679,0
20250205,153300,1385843321,679,679,679,679,0
20250205,153200,1385843321,679,679,679,679,0
20250205,153100,1385843321,679,679,679,679,0
20250205,153000,1385843321,679,679,679,679,29788
20250205,152900,1365617269,683,683,683,683,0
20250205,152800,1365617269,683,683,683,683,0
20250205,152700,1365617269,683,683,683,683,0
20250205,152600,1365617269,683,683,683,683,0
20250205,152500,1365617269,683,683,683,683,0
20250205,152400,1365617269,683,683,683,683,0
20250205,152300,1365617269,683,683,683,683,0
20250205,152200,1365617269,683,683,683,683,0
20250205,152100,1365617269,683,683,683,683,0
20250205,152000,1365617269,683,683,683,683,0
20250205,151900,1365617269,683,682,683,682,1803
20250205,151800,1364387620,683,683,683,681,1288
20250205,151700,1363508622,683,682,683,681,8077
20250205,151600,1357999341,682,681,682,681,3132
20250205,151500,1355864067,682,681,682,681,881
20250205,151400,1355264104,681,681,681,681,24
20250205,151300,1355247760,682,681,682,681,1816
20250205,151200,1354011058,681,682,682,678,1623
20250205,151100,1352910450,682,682,682,682,9
20250205,151000,1352904312,682,680,682,678,3410
20250205,150900,1350590141,681,681,681,681,1
20250205,150800,1350589460,679,679,679,679,0
20250205,150700,1350589460,679,679,682,678,6336
20250205,150600,1346292486,680,679,682,679,177
20250205,150500,1346171853,679,680,682,679,28
20250205,150400,1346152801,682,681,682,681,2255
20250205,150300,1344615007,679,680,680,679,5429
20250205,150200,1340923693,680,680,681,680,10268
20250205,150100,1333931567,680,680,680,680,1390
20250205,150000,1332986367,680,680,680,680,0
20250205,145900,1332986367,680,680,681,680,202
20250205,145800,1332849006,681,679,681,679,4
20250205,145700,1332846288,679,682,682,679,2
20250205,145600,1332844927,680,680,682,680,1954
20250205,145500,1331516200,680,680,682,680,1810
20250205,145400,1330283622,680,680,680,680,314
20250205,145300,1330070102,678,679,680,678,3616
20250205,145200,1327618450,679,679,679,679,0
20250205,145100,1327618450,679,680,680,679,800
20250205,145000,1327074750,681,680,681,679,1212
20250205,144900,1326251767,681,680,681,680,471
20250205,144800,1325931485,680,680,680,680,31
20250205,144700,1325910405,681,680,681,680,4439
20250205,144600,1322891384,679,679,679,679,200
20250205,144500,1322755584,680,680,680,680,0
20250205,144400,1322755584,680,679,680,679,2150
20250205,144300,1321293596,680,680,681,680,1566
20250205,144200,1320228650,677,681,681,677,97
20250205,144100,1320162705,681,678,681,677,27468
20250205,144000,1301556997,681,681,681,681,50
20250205,143900,1301522947,681,681,681,676,4930
20250205,143800,1298184855,680,680,680,680,1552
20250205,143700,1297129495,679,680,680,679,251
20250205,143600,1296958816,680,680,681,680,1792
20250205,143500,1295739990,681,681,681,681,5
20250205,143400,1295736585,680,681,681,680,27
20250205,143300,1295718223,681,681,681,675,71101
20250205,143200,1247613665,682,682,682,682,2
20250205,143100,1247612301,682,682,682,682,21
20250205,143000,1247597979,682,682,682,682,1672
20250205,142900,1246457675,682,682,682,682,0
20250205,142800,1246457675,682,681,682,681,7
20250205,142700,1246452902,681,681,681,681,0
20250205,142600,1246452902,681,682,682,681,332
20250205,142500,1246226488,681,681,681,681,1512
20250205,142400,1245196816,682,682,682,681,433
20250205,142300,1244901670,682,681,682,680,2092
20250205,142200,1243478210,681,681,681,681,28
20250205,142100,1243459142,681,681,681,681,1005
20250205,142000,1242774737,682,682,682,682,0
20250205,141900,1242774737,682,682,682,682,0
20250205,141800,1242774737,682,682,682,682,374
20250205,141700,1242519669,682,682,682,682,303
20250205,141600,1242313023,682,682,682,682,0
20250205,141500,1242313023,682,682,682,682,0
20250205,141400,1242313023,682,682,682,682,0
20250205,141300,1242313023,682,682,682,682,78
20250205,141200,1242259827,682,682,682,682,1148
20250205,141100,1241476891,682,682,682,682,149
20250205,141000,1241375273,682,682,682,682,570
20250205,140900,1240986533,682,681,682,681,295
20250205,140800,1240785353,682,682,682,682,0
20250205,140700,1240785353,682,682,682,682,0
20250205,140600,1240785353,682,682,682,682,10
20250205,140500,1240778533,682,682,682,682,153
20250205,140400,1240674187,681,682,682,681,5
20250205,140300,1240670779,682,682,682,682,0
20250205,140200,1240670779,682,682,682,682,50
20250205,140100,1240636679,682,682,682,682,17
20250205,140000,1240625085,682,680,682,679,5
20250205,135900,1240621685,682,682,682,682,0
20250205,135800,1240621685,682,679,682,679,1683
20250205,135700,1239478908,679,681,682,679,115
20250205,135600,1239400504,679,679,679,679,0
20250205,135500,1239400504,679,679,679,679,834
20250205,135400,1238834218,678,680,680,678,1198
20250205,135300,1238020332,680,681,681,680,363
20250205,135200,1237773136,681,681,681,681,112
20250205,135100,1237696864,681,681,681,681,5
20250205,135000,1237693459,681,681,682,680,25
20250205,134900,1237676431,683,680,683,679,47081
20250205,134800,1205704482,680,682,682,680,190
20250205,134700,1205574906,680,681,681,680,875
20250205,134600,1204979087,681,681,681,681,0
20250205,134500,1204979087,681,681,681,681,20
20250205,134400,1204965467,681,681,681,681,1500
20250205,134300,1203943967,681,682,682,681,7
20250205,134200,1203939195,681,681,681,681,410
20250205,134100,1203659985,681,682,682,681,3205
20250205,134000,1201474180,682,683,683,682,4536
20250205,133900,1198376216,682,683,683,682,161
20250205,133800,1198266402,682,684,684,682,358
20250205,133700,1198021551,684,684,685,684,6520
20250205,133600,1193555854,685,684,685,684,163
20250205,133500,1193444354,685,685,685,685,198
20250205,133400,1193308724,685,685,685,685,4
20250205,133300,1193305984,685,685,685,685,28
20250205,133200,1193286804,686,684,686,684,28625
20250205,133100,1173678773,683,683,684,682,28480
20250205,133000,1154205526,683,683,683,683,523
20250205,132900,1153848317,683,683,683,683,130
20250205,132800,1153759527,683,683,683,683,1
20250205,132700,1153758844,683,681,683,681,19436
20250205,132600,1140502087,681,680,681,680,620
20250205,132500,1140080486,680,680,680,680,130
20250205,132400,1139992086,680,680,680,680,2300
20250205,132300,1138428086,683,680,683,680,2
20250205,132200,1138426723,680,681,683,680,12032
20250205,132100,1130221216,680,681,681,680,2
20250205,132000,1130219855,681,681,681,681,5
20250205,131900,1130216450,681,681,681,681,0
20250205,131800,1130216450,681,681,681,681,12974
20250205,131700,1121381156,681,681,681,681,1816
20250205,131600,1120144460,681,680,681,680,4538
20250205,131500,1117058564,680,680,680,680,1010
20250205,131400,1116371764,680,680,680,679,56
20250205,131300,1116333686,680,681,681,679,2588
20250205,131200,1114574097,680,681,681,680,610
20250205,131100,1114159288,681,681,681,681,2
20250205,131000,1114157926,681,680,681,680,122
20250205,130900,1114074957,680,680,680,680,6676
20250205,130800,1109535277,680,680,681,680,103
20250205,130700,1109465137,680,680,681,680,537
20250205,130600,1109099447,680,681,681,680,1466
20250205,130500,1108102556,681,680,681,680,10389
20250205,130400,1101038031,680,680,680,680,1249
20250205,130300,1100188711,681,681,681,681,13
20250205,130200,1100179858,681,681,681,681,580
20250205,130100,1099784878,681,680,681,680,279
20250205,130000,1099595019,680,681,681,680,375
20250205,125900,1099340008,680,682,682,680,1644
20250205,125800,1098221777,682,680,682,680,16
20250205,125700,1098210895,682,682,682,682,26
20250205,125600,1098193163,682,681,682,680,1898
20250205,125500,1096899735,680,681,681,680,220
20250205,125400,1096750131,682,682,682,682,20
20250205,125300,1096736491,682,682,682,682,950
20250205,125200,1096088591,681,681,681,681,0
20250205,125100,1096088591,681,682,682,681,2551
20250205,125000,1094351359,682,684,684,682,4176
20250205,124900,1091503317,684,683,685,683,10740
20250205,124800,1084153273,683,683,684,682,1320
20250205,124700,1083251882,683,683,683,682,1484
20250205,124600,1082239292,683,682,683,681,348
20250205,124500,1082001988,682,682,682,682,121
20250205,124400,1081919466,682,681,682,681,505
20250205,124300,1081575559,682,682,682,682,0
20250205,124200,1081575559,682,680,682,680,3
20250205,124100,1081573515,681,681,681,680,2902
20250205,124000,1079597255,681,681,682,681,102
20250205,123900,1079527714,682,681,682,681,2000
20250205,123800,1078165214,680,680,680,680,1947
20250205,123700,1076841254,680,681,681,680,5708
20250205,123600,1072954116,680,682,682,680,23
20250205,123500,1072938454,680,682,683,680,19055
20250205,123400,1059957167,682,683,684,682,27039
20250205,123300,1041508485,682,684,684,682,13039
20250205,123200,1032602911,683,683,684,682,26227
20250205,123100,1014692856,682,682,683,681,2536
20250205,123000,1012963530,681,684,684,680,14447
20250205,122900,1003119277,683,685,685,681,49880
20250205,122800,969046146,684,684,686,682,17149
20250205,122700,957303892,682,684,684,682,1262
20250205,122600,956440955,682,685,685,682,23339
20250205,122500,940485847,683,684,685,682,55918
20250205,122400,902243417,683,684,685,682,18106
20250205,122300,889866719,683,683,684,681,2543
20250205,122200,888129363,681,683,683,680,8457
20250205,122100,882355187,680,680,683,678,37086
20250205,122000,857091935,680,680,680,680,0
20250205,121900,857091935,680,680,680,680,37
20250205,121800,857066775,680,680,680,680,1453
20250205,121700,856078735,680,680,680,680,476
20250205,121600,855755055,680,680,680,680,41
20250205,121500,855727175,680,680,680,680,100
20250205,121400,855659175,679,679,679,679,221
20250205,121300,855509116,680,680,680,680,0
20250205,121200,855509116,680,680,680,680,474
20250205,121100,855186796,681,680,681,680,22195
20250205,121000,840091259,679,679,679,678,17680
20250205,120900,828087035,679,676,679,676,3
20250205,120800,828085004,676,676,676,676,6
20250205,120700,828080948,679,679,679,679,0
20250205,120600,828080948,679,679,679,679,4
20250205,120500,828078232,679,678,679,678,8114
20250205,120400,822574860,678,678,678,678,320
20250205,120300,822357900,678,678,678,678,0
20250205,120200,822357900,678,678,678,678,904
20250205,120100,821744988,678,678,678,678,277
20250205,120000,821557182,676,676,676,676,0
20250205,115900,821557182,676,678,678,676,3818
20250205,115800,818975197,678,678,678,678,458
20250205,115700,818664673,678,678,678,678,100
20250205,115600,818596873,677,677,677,677,3000
20250205,115500,816565873,677,677,677,677,299
20250205,115400,816363450,678,678,678,678,0
20250205,115300,816363450,678,678,678,678,209
20250205,115200,816221748,677,677,677,677,30
20250205,115100,816201438,678,678,678,678,0
20250205,115000,816201438,678,678,678,678,100
20250205,114900,816133638,678,678,678,678,3
20250205,114800,816131604,677,677,677,677,500
20250205,114700,815793104,677,677,677,677,0
20250205,114600,815793104,677,677,677,677,3026
20250205,114500,813744502,677,678,678,677,562
20250205,114400,813364026,677,678,678,677,101
20250205,114300,813295648,677,677,677,677,37
20250205,114200,813270599,677,677,677,677,1437
20250205,114100,812297750,678,678,678,678,2000
20250205,114000,810941750,678,678,678,678,70
20250205,113900,810894290,678,678,678,678,30
20250205,113800,810873950,678,678,678,678,1000
20250205,113700,810195950,678,678,678,678,0
20250205,113600,810195950,678,678,679,678,8456
20250205,113500,804461779,677,678,678,677,119
20250205,113400,804381098,678,678,678,678,0
20250205,113300,804381098,678,678,678,678,2
20250205,113200,804379742,678,678,678,678,103
20250205,113100,804309908,678,678,678,677,18
20250205,113000,804297707,677,678,678,677,148
20250205,112900,804197399,678,678,678,678,23
20250205,112800,804181805,678,678,678,678,1500
20250205,112700,803164805,678,677,678,677,2286
20250205,112600,801615183,677,678,678,677,59
20250205,112500,801575221,678,678,678,678,10
20250205,112400,801568441,678,678,678,678,0
20250205,112300,801568441,678,678,678,678,0
20250205,112200,801568441,678,677,678,677,13
20250205,112100,801559630,678,678,678,678,17
20250205,112000,801548104,678,676,678,676,5219
20250205,111900,798020040,677,677,677,677,2
20250205,111800,798018686,678,678,678,678,800
20250205,111700,797476286,676,677,678,676,28437
20250205,111600,778221349,678,677,678,677,2134
20250205,111500,776776621,676,676,676,676,1670
20250205,111400,775647701,676,677,677,676,34
20250205,111300,775624703,676,675,677,675,757
20250205,111200,775112521,677,677,677,677,1101
20250205,111100,774367144,675,675,675,675,1501
20250205,111000,773353969,675,676,676,675,1246
20250205,110900,772512037,675,676,676,675,265
20250205,110800,772333161,676,677,677,676,1763
20250205,110700,771139672,677,677,677,677,0
20250205,110600,771139672,677,676,677,676,1118
20250205,110500,770382902,675,676,676,675,202
20250205,110400,770246351,676,676,676,676,5001
20250205,110300,766865675,677,677,677,677,0
20250205,110200,766865675,677,676,677,675,11489
20250205,110100,759108095,677,677,677,677,7679
20250205,110000,753909412,677,677,677,677,91
20250205,105900,753847805,677,677,677,677,1
20250205,105800,753847128,677,675,677,675,15
20250205,105700,753836983,675,675,675,675,500
20250205,105600,753499483,678,678,678,676,7894
20250205,105500,748162311,677,677,678,677,2821
20250205,105400,746252484,677,677,677,677,0
20250205,105300,746252484,677,677,677,677,20
20250205,105200,746238944,677,677,677,677,2
20250205,105100,746237590,677,678,678,677,2036
20250205,105000,744857188,678,677,678,677,1228
20250205,104900,744025693,678,678,678,678,0
20250205,104800,744025693,678,678,678,678,205
20250205,104700,743886703,677,677,677,677,1172
20250205,104600,743093259,677,677,677,677,2000
20250205,104500,741739259,677,676,677,676,366
20250205,104400,741491822,675,678,678,675,1729
20250205,104300,740324422,678,678,678,678,10
20250205,104200,740317642,677,677,677,677,385
20250205,104100,740056997,677,677,677,676,12032
20250205,104000,731913348,677,676,677,676,1985
20250205,103900,730571366,675,675,675,675,1500
20250205,103800,729558866,676,675,676,674,16979
20250205,103700,718098019,674,673,675,673,2051
20250205,103600,716716191,673,673,673,673,1053
20250205,103500,716007522,673,673,675,673,2731
20250205,103400,714168551,673,674,674,673,1126
20250205,103300,713410509,674,674,674,673,1210
20250205,103200,712595975,674,673,674,673,2587
20250205,103100,710854919,672,673,673,672,4046
20250205,103000,708131991,673,675,675,672,13032
20250205,102900,699365086,675,674,675,674,236
20250205,102800,699206011,674,674,674,674,4940
20250205,102700,695876451,674,674,674,674,588
20250205,102600,695480139,675,674,675,674,233
20250205,102500,695322867,675,674,675,674,7
20250205,102400,695318143,673,673,673,672,32931
20250205,102300,673159510,673,674,674,673,6107
20250205,102200,669048402,674,673,674,673,2561
20250205,102100,667324506,674,674,674,673,5070
20250205,102000,663912326,675,674,675,674,1538
20250205,101900,662875691,675,674,675,674,2397
20250205,101800,661260095,674,675,675,674,3625
20250205,101700,658816843,674,675,675,674,2100
20250205,101600,657401343,675,674,675,674,1241
20250205,101500,656563682,674,675,675,674,13502
20250205,101400,647461932,675,674,675,673,4075
20250205,101300,644715073,674,674,674,673,213
20250205,101200,644571576,674,674,674,672,1046
20250205,101100,643866660,674,673,674,671,8945
20250205,101000,637848518,673,673,673,672,420
20250205,100900,637566002,672,673,673,672,27488
20250205,100800,619079842,674,674,674,674,14601
20250205,100700,609238768,675,675,676,674,1469
20250205,100600,608248294,676,676,676,676,1733
20250205,100500,607076786,676,676,676,675,25341
20250205,100400,589971582,676,676,677,675,50941
20250205,100300,555535593,676,676,679,676,5724
20250205,100200,551663070,676,676,676,675,1994
20250205,100100,550317115,676,676,677,676,766
20250205,100000,549799142,678,676,678,676,3002
20250205,095900,547769788,678,676,678,675,1506
20250205,095800,546753217,678,677,678,677,57
20250205,095700,546714601,678,678,678,676,1457
20250205,095600,545729457,678,677,678,675,5009
20250205,095500,542342353,678,677,678,676,6955
20250205,095400,537634769,678,676,678,675,1618
20250205,095300,536541726,676,676,678,675,5456
20250205,095200,532855480,676,677,677,676,4437
20250205,095100,529851634,677,678,678,677,3362
20250205,095000,527572203,678,678,678,678,4550
20250205,094900,524487303,678,679,679,678,266
20250205,094800,524306947,678,678,679,678,2593
20250205,094700,522548866,678,678,679,678,883
20250205,094600,521950092,678,680,680,678,12513
20250205,094500,513453784,680,680,680,679,1081
20250205,094400,512719675,679,679,680,678,158
20250205,094300,512612384,678,679,680,678,7692
20250205,094200,507389518,679,679,679,679,5187
20250205,094100,503867545,680,680,680,679,3491
20250205,094000,501496115,680,680,680,680,530
20250205,093900,501135715,681,680,681,680,368
20250205,093800,500885474,681,679,682,679,16672
20250205,093700,489551416,679,679,679,676,3990
20250205,093600,486852246,679,677,679,677,10308
20250205,093500,479871023,677,677,678,676,9774
20250205,093400,473253790,678,679,679,678,363
20250205,093300,473007614,679,678,679,678,10710
20250205,093200,465746187,679,677,680,676,8569
20250205,093100,459943056,680,678,680,678,1356
20250205,093000,459023259,680,680,680,678,18108
20250205,092900,446741122,680,679,680,679,1937
20250205,092800,445425894,679,680,680,679,772
20250205,092700,444901162,681,679,682,679,1585
20250205,092600,443824674,679,681,682,679,2348
20250205,092500,442229202,681,682,682,679,10919
20250205,092400,434804887,682,683,683,681,7618
20250205,092300,429609510,682,682,684,682,2202
20250205,092200,428107323,682,683,684,682,1613
20250205,092100,427007223,683,683,683,681,3265
20250205,092000,424781550,683,682,683,682,13761
20250205,091900,415396437,682,683,683,682,2355
20250205,091800,413789940,683,684,684,683,1630
20250205,091700,412676175,684,684,685,682,16022
20250205,091600,401711157,685,681,685,681,8942
20250205,091500,395602611,681,685,685,681,91659
20250205,091400,333005111,684,683,685,683,6325
20250205,091300,328675905,684,683,686,683,8708
20250205,091200,322713718,686,685,687,683,29975
20250205,091100,302166680,686,686,689,684,49631
20250205,091000,268086146,687,686,687,684,28030
20250205,090900,248866781,687,684,687,684,17398
20250205,090800,236931594,686,680,686,680,36265
20250205,090700,212115887,684,681,684,678,28430
20250205,090600,192717636,683,682,683,681,24805
20250205,090500,175796280,683,678,683,678,16556
20250205,090400,164525190,680,680,682,678,13389
20250205,090300,155423423,682,681,683,679,75311
20250205,090200,104094800,683,682,687,681,52482
20250205,090100,68227789,685,678,688,678,79252
20250205,090000,14117762,677,676,679,676,20870