stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185200,1246850053,686,686,686,686,15336
20250206,185100,1246850053,686,686,686,686,0
20250206,185000,1246850053,686,686,686,686,0
20250206,184900,1246850053,686,686,686,686,0
20250206,184800,1246850053,686,686,686,686,0
20250206,184700,1246850053,686,686,686,686,0
20250206,184600,1246850053,686,686,686,686,0
20250206,184500,1246850053,686,686,686,686,0
20250206,184400,1246850053,686,686,686,686,0
20250206,184300,1246850053,686,686,686,686,0
20250206,184200,1246850053,686,686,686,686,0
20250206,184100,1246850053,686,686,686,686,0
20250206,184000,1246850053,686,686,686,686,0
20250206,183900,1246850053,686,686,686,686,0
20250206,183800,1246850053,686,686,686,686,0
20250206,183700,1246850053,686,686,686,686,0
20250206,183600,1246850053,686,686,686,686,0
20250206,183500,1246850053,686,686,686,686,0
20250206,183400,1246850053,686,686,686,686,0
20250206,183300,1246850053,686,686,686,686,0
20250206,183200,1246850053,686,686,686,686,0
20250206,183100,1246850053,686,686,686,686,0
20250206,183000,1246850053,686,686,686,686,0
20250206,182900,1246850053,686,686,686,686,0
20250206,182800,1246850053,686,686,686,686,0
20250206,182700,1246850053,686,686,686,686,0
20250206,182600,1246850053,686,686,686,686,0
20250206,182500,1246850053,686,686,686,686,0
20250206,182400,1246850053,686,686,686,686,0
20250206,182300,1246850053,686,686,686,686,0
20250206,182200,1246850053,686,686,686,686,15336
20250206,182100,1246850053,686,686,686,686,0
20250206,182000,1246850053,686,686,686,686,0
20250206,181900,1246850053,686,686,686,686,0
20250206,181800,1246850053,686,686,686,686,0
20250206,181700,1246850053,686,686,686,686,0
20250206,181600,1246850053,686,686,686,686,0
20250206,181500,1246850053,686,686,686,686,0
20250206,181400,1246850053,686,686,686,686,0
20250206,181300,1246850053,686,686,686,686,0
20250206,181200,1246850053,686,686,686,686,0
20250206,181100,1246850053,686,686,686,686,0
20250206,181000,1246850053,686,686,686,686,0
20250206,180900,1246850053,686,686,686,686,0
20250206,180800,1246850053,686,686,686,686,0
20250206,180700,1246850053,686,686,686,686,0
20250206,180600,1246850053,686,686,686,686,0
20250206,180500,1246850053,686,686,686,686,0
20250206,180400,1246850053,686,686,686,686,0
20250206,180300,1246850053,686,686,686,686,0
20250206,180200,1246850053,686,686,686,686,0
20250206,180100,1246850053,686,686,686,686,0
20250206,180000,1246850053,686,686,686,686,0
20250206,175900,1246850053,686,686,686,686,0
20250206,175800,1246850053,686,686,686,686,0
20250206,175700,1246850053,686,686,686,686,0
20250206,175600,1246850053,686,686,686,686,0
20250206,175500,1246850053,686,686,686,686,0
20250206,175400,1246850053,686,686,686,686,0
20250206,175300,1246850053,686,686,686,686,0
20250206,175200,1246850053,686,686,686,686,15336
20250206,175100,1246850053,686,686,686,686,0
20250206,175000,1246850053,686,686,686,686,0
20250206,174900,1246850053,686,686,686,686,0
20250206,174800,1246850053,686,686,686,686,0
20250206,174700,1246850053,686,686,686,686,0
20250206,174600,1246850053,686,686,686,686,0
20250206,174500,1246850053,686,686,686,686,0
20250206,174400,1246850053,686,686,686,686,0
20250206,174300,1246850053,686,686,686,686,0
20250206,174200,1246850053,686,686,686,686,0
20250206,174100,1246850053,686,686,686,686,0
20250206,174000,1246850053,686,686,686,686,0
20250206,173900,1246850053,686,686,686,686,0
20250206,173800,1246850053,686,686,686,686,0
20250206,173700,1246850053,686,686,686,686,0
20250206,173600,1246850053,686,686,686,686,0
20250206,173500,1246850053,686,686,686,686,0
20250206,173400,1246850053,686,686,686,686,0
20250206,173300,1246850053,686,686,686,686,0
20250206,173200,1246850053,686,686,686,686,0
20250206,173100,1246850053,686,686,686,686,0
20250206,173000,1246850053,686,686,686,686,0
20250206,172900,1246850053,686,686,686,686,0
20250206,172800,1246850053,686,686,686,686,0
20250206,172700,1246850053,686,686,686,686,0
20250206,172600,1246850053,686,686,686,686,0
20250206,172500,1246850053,686,686,686,686,0
20250206,172400,1246850053,686,686,686,686,0
20250206,172300,1246850053,686,686,686,686,0
20250206,172200,1246850053,686,686,686,686,15336
20250206,172100,1246850053,686,686,686,686,0
20250206,172000,1246850053,686,686,686,686,0
20250206,171900,1246850053,686,686,686,686,0
20250206,171800,1246850053,686,686,686,686,0
20250206,171700,1246850053,686,686,686,686,0
20250206,171600,1246850053,686,686,686,686,0
20250206,171500,1246850053,686,686,686,686,0
20250206,171400,1246850053,686,686,686,686,0
20250206,171300,1246850053,686,686,686,686,0
20250206,171200,1246850053,686,686,686,686,0
20250206,171100,1246850053,686,686,686,686,0
20250206,171000,1246850053,686,686,686,686,0
20250206,170900,1246850053,686,686,686,686,0
20250206,170800,1246850053,686,686,686,686,0
20250206,170700,1246850053,686,686,686,686,0
20250206,170600,1246850053,686,686,686,686,0
20250206,170500,1246850053,686,686,686,686,0
20250206,170400,1246850053,686,686,686,686,0
20250206,170300,1246850053,686,686,686,686,0
20250206,170200,1246850053,686,686,686,686,0
20250206,170100,1246850053,686,686,686,686,0
20250206,170000,1246850053,686,686,686,686,0
20250206,165900,1246850053,686,686,686,686,0
20250206,165800,1246850053,686,686,686,686,0
20250206,165700,1246850053,686,686,686,686,0
20250206,165600,1246850053,686,686,686,686,0
20250206,165500,1246850053,686,686,686,686,0
20250206,165400,1246850053,686,686,686,686,0
20250206,165300,1246850053,686,686,686,686,0
20250206,165200,1246850053,686,686,686,686,15336
20250206,165100,1246850053,686,686,686,686,0
20250206,165000,1246850053,686,686,686,686,0
20250206,164900,1246850053,686,686,686,686,0
20250206,164800,1246850053,686,686,686,686,0
20250206,164700,1246850053,686,686,686,686,0
20250206,164600,1246850053,686,686,686,686,0
20250206,164500,1246850053,686,686,686,686,0
20250206,164400,1246850053,686,686,686,686,0
20250206,164300,1246850053,686,686,686,686,0
20250206,164200,1246850053,686,686,686,686,0
20250206,164100,1246850053,686,686,686,686,0
20250206,164000,1246850053,686,686,686,686,0
20250206,163900,1246850053,686,686,686,686,0
20250206,163800,1246850053,686,686,686,686,0
20250206,163700,1246850053,686,686,686,686,0
20250206,163600,1246850053,686,686,686,686,0
20250206,163500,1246850053,686,686,686,686,0
20250206,163400,1246850053,686,686,686,686,0
20250206,163300,1246850053,686,686,686,686,0
20250206,163200,1246850053,686,686,686,686,0
20250206,163100,1246850053,686,686,686,686,0
20250206,163000,1246850053,686,686,686,686,0
20250206,162900,1246850053,686,686,686,686,0
20250206,162800,1246850053,686,686,686,686,0
20250206,162700,1246850053,686,686,686,686,0
20250206,162600,1246850053,686,686,686,686,0
20250206,162500,1246850053,686,686,686,686,0
20250206,162400,1246850053,686,686,686,686,0
20250206,162300,1246850053,686,686,686,686,0
20250206,162200,1246850053,686,686,686,686,15336
20250206,162100,1246850053,686,686,686,686,0
20250206,162000,1246850053,686,686,686,686,0
20250206,161900,1246850053,686,686,686,686,0
20250206,161800,1246850053,686,686,686,686,0
20250206,161700,1246850053,686,686,686,686,0
20250206,161600,1246850053,686,686,686,686,0
20250206,161500,1246850053,686,686,686,686,0
20250206,161400,1246850053,686,686,686,686,0
20250206,161300,1246850053,686,686,686,686,0
20250206,161200,1246850053,686,686,686,686,0
20250206,161100,1246850053,686,686,686,686,0
20250206,161000,1246850053,686,686,686,686,0
20250206,160900,1246850053,686,686,686,686,0
20250206,160800,1246850053,686,686,686,686,0
20250206,160700,1246850053,686,686,686,686,0
20250206,160600,1246850053,686,686,686,686,0
20250206,160500,1246850053,686,686,686,686,0
20250206,160400,1246850053,686,686,686,686,0
20250206,160300,1246850053,686,686,686,686,0
20250206,160200,1246850053,686,686,686,686,0
20250206,160100,1246850053,686,686,686,686,0
20250206,160000,1246850053,686,686,686,686,0
20250206,155900,1246850053,686,686,686,686,0
20250206,155800,1246850053,686,686,686,686,0
20250206,155700,1246850053,686,686,686,686,0
20250206,155600,1246850053,686,686,686,686,0
20250206,155500,1246850053,686,686,686,686,0
20250206,155400,1246850053,686,686,686,686,0
20250206,155300,1246850053,686,686,686,686,0
20250206,155200,1246850053,686,686,686,686,15336
20250206,155100,1246850053,686,686,686,686,0
20250206,155000,1246850053,686,686,686,686,0
20250206,154900,1246850053,686,686,686,686,0
20250206,154800,1246850053,686,686,686,686,0
20250206,154700,1246850053,686,686,686,686,0
20250206,154600,1246850053,686,686,686,686,0
20250206,154500,1246850053,686,686,686,686,0
20250206,154400,1246850053,686,686,686,686,0
20250206,154300,1246850053,686,686,686,686,0
20250206,154200,1246850053,686,686,686,686,0
20250206,154100,1246850053,686,686,686,686,0
20250206,154000,1246850053,686,686,686,686,0
20250206,153900,1246850053,686,686,686,686,0
20250206,153800,1246850053,686,686,686,686,0
20250206,153700,1246850053,686,686,686,686,0
20250206,153600,1246850053,686,686,686,686,0
20250206,153500,1246850053,686,686,686,686,0
20250206,153400,1246850053,686,686,686,686,0
20250206,153300,1246850053,686,686,686,686,0
20250206,153200,1246850053,686,686,686,686,0
20250206,153100,1246850053,686,686,686,686,0
20250206,153000,1246850053,686,686,686,686,15336
20250206,152900,1236329557,689,689,689,689,0
20250206,152800,1236329557,689,689,689,689,0
20250206,152700,1236329557,689,689,689,689,0
20250206,152600,1236329557,689,689,689,689,0
20250206,152500,1236329557,689,689,689,689,0
20250206,152400,1236329557,689,689,689,689,0
20250206,152300,1236329557,689,689,689,689,0
20250206,152200,1236329557,689,689,689,689,0
20250206,152100,1236329557,689,689,689,689,0
20250206,152000,1236329557,689,689,689,689,0
20250206,151900,1236329557,689,688,689,688,3095
20250206,151800,1234197521,688,688,688,688,2849
20250206,151700,1232237409,688,687,689,687,9012
20250206,151600,1226043152,687,686,687,685,6402
20250206,151500,1221652480,685,687,687,685,535
20250206,151400,1221285498,688,685,688,685,1939
20250206,151300,1219955343,685,685,685,685,137
20250206,151200,1219861498,684,686,686,684,3072
20250206,151100,1217754141,686,687,688,686,5049
20250206,151000,1214285507,687,687,687,680,46445
20250206,150900,1182551652,687,687,687,687,3030
20250206,150800,1180470042,687,687,687,687,2004
20250206,150700,1179093294,687,687,687,687,2112
20250206,150600,1177642350,686,686,686,686,175
20250206,150500,1177522300,686,686,687,685,5652
20250206,150400,1173647144,686,687,687,686,624
20250206,150300,1173218956,687,687,687,687,2000
20250206,150200,1171844956,687,686,687,686,37
20250206,150100,1171819569,686,686,687,686,9193
20250206,150000,1165513170,685,685,685,685,402
20250206,145900,1165237800,687,686,687,685,1344
20250206,145800,1164315818,687,687,687,687,4
20250206,145700,1164313070,687,686,687,686,362
20250206,145600,1164064638,687,687,687,687,300
20250206,145500,1163858538,687,687,687,687,0
20250206,145400,1163858538,687,685,687,683,4816
20250206,145300,1160554781,680,686,686,680,59711
20250206,145200,1119784765,686,686,686,686,1
20250206,145100,1119784079,686,686,686,686,5316
20250206,145000,1116137303,687,687,687,686,410
20250206,144900,1115855733,687,687,687,687,22
20250206,144800,1115840619,687,687,687,687,300
20250206,144700,1115634519,687,686,687,686,1237
20250206,144600,1114785701,687,687,687,687,0
20250206,144500,1114785701,687,687,687,687,0
20250206,144400,1114785701,687,687,687,686,1560
20250206,144300,1113714023,687,686,687,686,9799
20250206,144200,1106991887,687,686,687,686,3688
20250206,144100,1104458919,687,687,687,687,1
20250206,144000,1104458232,687,686,687,686,3436
20250206,143900,1102097701,686,686,686,686,1
20250206,143800,1102097015,686,686,686,686,1
20250206,143700,1102096329,685,685,685,685,40
20250206,143600,1102068929,685,686,686,685,9132
20250206,143500,1095807691,687,687,687,687,0
20250206,143400,1095807691,687,686,687,686,2065
20250206,143300,1094391100,687,687,687,687,0
20250206,143200,1094391100,687,685,687,685,12
20250206,143100,1094382866,687,687,687,687,14
20250206,143000,1094373248,687,687,687,687,0
20250206,142900,1094373248,687,687,687,687,2111
20250206,142800,1092922991,685,685,685,685,0
20250206,142700,1092922991,685,685,685,685,0
20250206,142600,1092922991,685,685,685,685,5040
20250206,142500,1089470591,685,686,686,685,3482
20250206,142400,1087082443,685,686,686,685,15721
20250206,142300,1076311102,687,688,688,687,5320
20250206,142200,1072656260,687,687,687,687,0
20250206,142100,1072656260,687,688,688,687,25856
20250206,142000,1054882902,688,689,689,688,3617
20250206,141900,1052391139,690,690,690,690,1
20250206,141800,1052390449,689,689,689,689,1078
20250206,141700,1051647707,689,690,690,689,501
20250206,141600,1051302117,689,689,689,689,1509
20250206,141500,1050262416,688,688,689,688,16
20250206,141400,1050251407,688,688,688,688,0
20250206,141300,1050251407,688,690,690,688,2420
20250206,141200,1048586389,688,689,689,688,10007
20250206,141100,1041700517,688,689,689,688,11299
20250206,141000,1033921575,690,690,690,689,115
20250206,140900,1033842228,689,689,689,689,6676
20250206,140800,1029242464,690,690,690,690,4566
20250206,140700,1026091924,690,691,691,690,5036
20250206,140600,1022616748,692,692,692,692,185
20250206,140500,1022488728,692,690,692,690,4
20250206,140400,1022485966,690,690,690,690,189
20250206,140300,1022355556,690,690,690,690,0
20250206,140200,1022355556,690,691,691,690,2183
20250206,140100,1020849273,691,692,692,691,1344
20250206,140000,1019920472,692,692,692,692,26
20250206,135900,1019902480,692,691,692,691,11079
20250206,135800,1012241556,691,690,691,690,8904
20250206,135700,1006097794,690,690,690,690,2900
20250206,135600,1004096794,689,689,689,689,117
20250206,135500,1004016181,690,690,690,690,160
20250206,135400,1003905781,689,689,689,689,1961
20250206,135300,1002554652,689,689,689,689,54
20250206,135200,1002517446,690,690,690,690,100
20250206,135100,1002448446,690,691,691,690,27932
20250206,135000,983175363,690,691,691,690,6202
20250206,134900,978895883,691,691,691,691,0
20250206,134800,978895883,691,691,691,691,91
20250206,134700,978833002,691,692,692,691,1197
20250206,134600,978005798,692,691,692,691,501
20250206,134500,977659606,691,692,692,691,1256
20250206,134400,976790685,692,691,692,691,1021
20250206,134300,976085153,691,691,691,691,1259
20250206,134200,975215184,692,692,692,692,503
20250206,134100,974867108,692,692,692,692,897
20250206,134000,974246384,692,692,692,692,467
20250206,133900,973923220,692,692,692,692,24
20250206,133800,973906612,692,692,692,692,2500
20250206,133700,972176612,692,692,692,692,2576
20250206,133600,970394020,692,692,692,692,29
20250206,133500,970373952,692,691,692,691,11553
20250206,133400,962390729,691,691,691,691,5
20250206,133300,962387274,690,690,690,690,2500
20250206,133200,960662274,691,690,691,690,38
20250206,133100,960636017,690,690,690,690,280
20250206,133000,960442817,691,691,691,691,2002
20250206,132900,959059435,690,691,691,690,2013
20250206,132800,957670457,691,691,691,690,408
20250206,132700,957388760,691,691,691,691,223
20250206,132600,957234667,691,691,691,691,12
20250206,132500,957226375,691,690,691,690,1378
20250206,132400,956275538,690,690,690,690,12114
20250206,132300,947916878,691,691,691,691,2894
20250206,132200,945917124,691,689,691,689,816
20250206,132100,945354386,690,690,690,690,2000
20250206,132000,943974386,691,690,691,690,105
20250206,131900,943901931,691,690,691,690,7109
20250206,131800,938996719,690,690,690,690,0
20250206,131700,938996719,690,690,690,690,3
20250206,131600,938994649,691,690,691,690,9285
20250206,131500,932587921,690,690,690,690,1430
20250206,131400,931601221,690,690,690,689,812
20250206,131300,931040952,690,690,690,690,1028
20250206,131200,930331632,690,690,690,690,2572
20250206,131100,928556952,690,690,690,689,508
20250206,131000,928206437,690,690,690,690,12712
20250206,130900,919435157,690,690,690,690,255
20250206,130800,919259207,691,690,691,690,8412
20250206,130700,913453887,690,690,690,690,11
20250206,130600,913446297,690,690,690,690,505
20250206,130500,913097847,690,692,692,690,12334
20250206,130400,904584682,692,692,692,692,4767
20250206,130300,901285918,692,691,692,691,6206
20250206,130200,896992377,692,692,692,692,6394
20250206,130100,892567729,692,691,692,691,3157
20250206,130000,890384085,692,690,692,690,7109
20250206,125900,885472941,690,690,690,690,2836
20250206,125800,883516101,691,691,691,691,10880
20250206,125700,875998021,691,690,691,690,3606
20250206,125600,873507378,691,691,692,690,21623
20250206,125500,858566885,691,692,692,691,8258
20250206,125400,852858142,692,689,692,689,108172
20250206,125300,778226285,689,687,689,687,11431
20250206,125200,770365684,688,688,688,688,7485
20250206,125100,765216004,688,688,689,688,2516
20250206,125000,763484995,688,688,688,688,1000
20250206,124900,762796995,688,690,690,688,3422
20250206,124800,760442572,690,688,690,688,1005
20250206,124700,759750127,688,688,690,688,18306
20250206,124600,747128806,688,688,688,688,3991
20250206,124500,744382998,688,688,688,688,2274
20250206,124400,742818486,688,688,688,688,0
20250206,124300,742818486,688,689,689,688,11101
20250206,124200,735179547,689,689,689,689,119
20250206,124100,735097556,690,689,690,689,10
20250206,124000,735090657,689,690,690,689,4312
20250206,123900,732119679,691,690,691,690,1709
20250206,123800,730938956,690,689,691,689,30047
20250206,123700,710215437,689,688,689,688,2205
20250206,123600,708698396,688,688,688,688,3247
20250206,123500,706464460,689,689,689,687,568
20250206,123400,706073708,689,688,689,688,20555
20250206,123300,691915307,688,688,688,688,1453
20250206,123200,690915643,688,688,688,688,0
20250206,123100,690915643,688,688,688,688,440
20250206,123000,690612923,688,688,688,688,1004
20250206,122900,689922171,688,686,688,686,10074
20250206,122800,682991385,685,685,686,685,58
20250206,122700,682951654,685,687,687,685,2005
20250206,122600,681578223,687,687,687,687,0
20250206,122500,681578223,687,687,687,687,7427
20250206,122400,676475874,688,686,688,686,640
20250206,122300,676035750,686,686,686,686,4439
20250206,122200,672990596,686,686,686,686,0
20250206,122100,672990596,686,686,686,686,873
20250206,122000,672391718,687,686,687,686,8057
20250206,121900,666863606,686,687,687,686,1329
20250206,121800,665951286,687,687,687,687,1574
20250206,121700,664869948,688,687,688,687,1598
20250206,121600,663772121,687,686,687,686,114
20250206,121500,663693905,686,686,686,686,3000
20250206,121400,661635905,687,687,687,687,10
20250206,121300,661629035,687,687,687,687,1813
20250206,121200,660383504,687,687,688,687,879
20250206,121100,659779630,687,687,687,687,740
20250206,121000,659271250,687,687,687,687,3250
20250206,120900,657038500,687,687,687,687,100
20250206,120800,656969800,687,687,687,687,10
20250206,120700,656962930,687,687,687,687,100
20250206,120600,656894230,688,688,688,688,1
20250206,120500,656893542,687,687,687,687,0
20250206,120400,656893542,687,687,687,687,10
20250206,120300,656886672,688,688,688,687,584
20250206,120200,656484980,688,688,688,687,4255
20250206,120100,653559751,688,688,688,688,50
20250206,120000,653525351,688,687,688,687,2194
20250206,115900,652015887,688,687,688,687,1952
20250206,115800,650674663,687,687,687,687,10678
20250206,115700,643338877,687,687,688,687,359
20250206,115600,643092236,688,688,688,688,0
20250206,115500,643092236,688,687,688,687,1869
20250206,115400,641808133,687,687,687,687,20
20250206,115300,641794393,683,683,684,683,34504
20250206,115200,618228131,685,685,685,685,10
20250206,115100,618221281,684,685,685,684,6505
20250206,115000,613766159,686,686,686,686,4439
20250206,114900,610721005,687,687,687,687,0
20250206,114800,610721005,687,686,687,686,2279
20250206,114700,609157509,687,688,688,687,512
20250206,114600,608805757,688,687,688,687,3284
20250206,114500,606546385,686,688,688,686,3044
20250206,114400,604452501,690,689,690,689,1800
20250206,114300,603212001,690,687,691,687,54298
20250206,114200,565785209,688,686,688,686,347
20250206,114100,565546617,688,688,688,687,3675
20250206,114000,563018219,688,685,688,685,9573
20250206,113900,556445757,685,685,685,685,375
20250206,113800,556188882,685,686,686,684,74
20250206,113700,556138247,686,685,686,685,248
20250206,113600,555968124,687,687,687,687,0
20250206,113500,555968124,687,684,687,684,10444
20250206,113400,548805539,686,686,686,686,0
20250206,113300,548805539,686,685,686,683,5098
20250206,113200,545312733,687,684,687,684,5002
20250206,113100,541878571,684,684,686,684,16833
20250206,113000,530350267,685,685,685,685,3
20250206,112900,530348212,685,684,685,684,2500
20250206,112800,528635732,685,683,685,683,13
20250206,112700,528626846,684,683,685,683,17248
20250206,112600,516830248,683,683,683,683,20
20250206,112500,516816588,683,682,683,682,7824
20250206,112400,511473839,682,683,683,682,16
20250206,112300,511462920,683,682,683,682,5002
20250206,112200,508051555,683,683,683,683,1
20250206,112100,508050872,682,682,683,682,1816
20250206,112000,506812359,682,683,683,682,571
20250206,111900,506422369,683,683,683,681,2613
20250206,111800,504637706,684,684,684,683,7047
20250206,111700,499824588,683,683,684,683,5147
20250206,111600,496309171,683,680,683,680,48134
20250206,111500,463550489,681,680,681,680,1685
20250206,111400,462404688,680,680,680,680,0
20250206,111300,462404688,680,680,680,680,0
20250206,111200,462404688,680,680,680,680,0
20250206,111100,462404688,680,680,680,680,0
20250206,111000,462404688,680,680,680,680,2845
20250206,110900,460470088,680,679,680,679,2511
20250206,110800,458765118,679,679,679,679,1
20250206,110700,458764439,680,680,680,680,0
20250206,110600,458764439,680,680,680,680,690
20250206,110500,458295239,680,680,680,680,306
20250206,110400,458087159,680,680,680,680,69
20250206,110300,458040239,680,680,680,680,431
20250206,110200,457747159,680,679,680,678,129
20250206,110100,457659606,679,679,679,679,2000
20250206,110000,456301606,680,679,680,679,320
20250206,105900,456084324,680,680,680,680,1
20250206,105800,456083644,680,680,680,680,80
20250206,105700,456029244,680,680,681,680,20298
20250206,105600,442226576,681,681,681,681,0
20250206,105500,442226576,681,680,681,680,7862
20250206,105400,436872615,681,681,681,681,4
20250206,105300,436869891,681,680,681,680,4011
20250206,105200,434140402,680,681,681,680,1721
20250206,105100,432968518,681,680,681,680,220
20250206,105000,432818914,681,680,681,680,6556
20250206,104900,428359566,679,679,679,679,213
20250206,104800,428214939,681,680,681,680,340
20250206,104700,427983738,680,681,681,680,234
20250206,104600,427824616,681,678,681,678,16484
20250206,104500,416616817,678,678,678,678,17572
20250206,104400,404703001,679,678,679,678,1106
20250206,104300,403953132,678,679,679,678,1697
20250206,104200,402801042,679,679,680,679,4128
20250206,104100,399998108,680,680,680,679,2199
20250206,104000,398502892,680,680,680,680,1068
20250206,103900,397776652,680,680,680,680,6322
20250206,103800,393477692,680,678,680,678,1451
20250206,103700,392492939,679,679,679,679,389
20250206,103600,392228808,680,679,680,679,2232
20250206,103500,390712248,680,679,680,679,1646
20250206,103400,389594440,679,679,679,679,0
20250206,103300,389594440,679,679,679,679,698
20250206,103200,389120498,679,679,679,679,51
20250206,103100,389085869,679,679,679,679,0
20250206,103000,389085869,679,677,679,677,6292
20250206,102900,384826183,677,677,677,677,2138
20250206,102800,383378757,677,677,677,677,0
20250206,102700,383378757,677,677,677,677,1701
20250206,102600,382227180,677,677,677,677,52
20250206,102500,382191976,677,678,678,677,3820
20250206,102400,379605806,679,679,679,679,2421
20250206,102300,377961947,679,679,679,678,1059
20250206,102200,377242891,679,679,679,679,31
20250206,102100,377221842,679,679,679,679,2536
20250206,102000,375499898,678,677,678,677,2001
20250206,101900,374143221,678,678,678,678,108
20250206,101800,374069997,678,678,678,678,3600
20250206,101700,371629197,679,678,679,678,20044
20250206,101600,358027904,678,678,678,678,1
20250206,101500,358027226,676,678,678,676,44
20250206,101400,357997436,678,676,678,676,3016
20250206,101300,355956588,675,678,678,675,2565
20250206,101200,354222925,677,677,677,677,516
20250206,101100,353873593,677,677,677,676,13056
20250206,101000,345035684,677,675,677,675,12550
20250206,100900,336552773,675,675,675,675,364
20250206,100800,336307073,675,676,676,675,154
20250206,100700,336203079,675,676,676,675,2162
20250206,100600,334741568,676,675,676,675,3836
20250206,100500,332151261,675,674,675,674,328
20250206,100400,331929888,674,674,674,674,204
20250206,100300,331792392,674,674,674,674,4208
20250206,100200,328956200,675,675,675,675,2002
20250206,100100,327604850,675,675,675,675,1004
20250206,100000,326927150,674,675,675,674,1712
20250206,095900,325773252,676,676,676,675,1023
20250206,095800,325082704,674,676,676,674,313
20250206,095700,324871542,676,675,676,675,11054
20250206,095600,317409092,675,675,675,675,6
20250206,095500,317405042,674,674,675,674,1127
20250206,095400,316645433,674,674,674,674,1316
20250206,095300,315758449,674,673,674,672,819
20250206,095200,315207264,672,672,672,672,15047
20250206,095100,305095680,673,673,673,672,3380
20250206,095000,302821201,673,672,673,672,6995
20250206,094900,298119641,672,672,672,672,12523
20250206,094800,289704185,672,671,672,670,16750
20250206,094700,278468978,671,672,672,671,24177
20250206,094600,262241211,671,672,673,671,2633
20250206,094500,260474034,672,672,672,671,20081
20250206,094400,246997022,672,673,673,672,6840
20250206,094300,242400105,673,673,673,673,706
20250206,094200,241924967,672,673,674,672,11077
20250206,094100,234470601,673,674,674,673,6657
20250206,094000,229990298,674,675,675,673,289
20250206,093900,229795698,675,672,675,672,7238
20250206,093800,224925792,675,675,675,675,75
20250206,093700,224875167,675,675,675,675,40
20250206,093600,224848167,675,674,675,672,43343
20250206,093500,195717327,675,675,675,675,156
20250206,093400,195612027,675,674,675,674,10860
20250206,093300,188292385,672,674,674,672,2126
20250206,093200,186863703,672,673,674,672,4251
20250206,093100,184006346,672,673,673,672,2112
20250206,093000,182585084,675,675,675,675,0
20250206,092900,182585084,675,675,675,675,2500
20250206,092800,180897584,675,673,675,672,10002
20250206,092700,174173351,675,673,675,673,3576
20250206,092600,171766663,673,674,674,673,1342
20250206,092500,170862984,674,672,674,672,504
20250206,092400,170523294,672,672,674,671,6771
20250206,092300,165975672,672,674,674,671,55140
20250206,092200,128930357,675,674,676,673,4586
20250206,092100,125843265,676,676,676,674,7008
20250206,092000,121113192,678,678,678,676,1623
20250206,091900,120015641,678,678,678,675,1044
20250206,091800,119309243,678,674,678,674,5823
20250206,091700,115380537,678,673,678,673,828
20250206,091600,114823288,673,675,676,673,21416
20250206,091500,100393570,675,677,677,675,4854
20250206,091400,97115518,677,677,677,675,2545
20250206,091300,95395543,677,677,679,675,8344
20250206,091200,89753778,677,678,678,677,20100
20250206,091100,76145366,677,678,678,677,200
20250206,091000,76009934,677,678,679,677,6839
20250206,090900,71379719,677,677,678,677,9379
20250206,090800,65029134,677,678,678,677,6209
20250206,090700,60819625,679,680,680,679,1612
20250206,090600,59725076,680,680,681,680,2132
20250206,090500,58275203,680,677,680,677,9447
20250206,090400,51879143,677,677,678,676,2006
20250206,090300,50519893,675,678,680,675,20643
20250206,090200,36547179,678,679,680,678,19694
20250206,090100,23175987,680,682,682,680,27940
20250206,090000,4167276,683,684,684,683,6094