stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185200,1462455516,637,637,637,637,21240
20250210,185100,1462455516,637,637,637,637,0
20250210,185000,1462455516,637,637,637,637,0
20250210,184900,1462455516,637,637,637,637,0
20250210,184800,1462455516,637,637,637,637,0
20250210,184700,1462455516,637,637,637,637,0
20250210,184600,1462455516,637,637,637,637,0
20250210,184500,1462455516,637,637,637,637,0
20250210,184400,1462455516,637,637,637,637,0
20250210,184300,1462455516,637,637,637,637,0
20250210,184200,1462455516,637,637,637,637,0
20250210,184100,1462455516,637,637,637,637,0
20250210,184000,1462455516,637,637,637,637,0
20250210,183900,1462455516,637,637,637,637,0
20250210,183800,1462455516,637,637,637,637,0
20250210,183700,1462455516,637,637,637,637,0
20250210,183600,1462455516,637,637,637,637,0
20250210,183500,1462455516,637,637,637,637,0
20250210,183400,1462455516,637,637,637,637,0
20250210,183300,1462455516,637,637,637,637,0
20250210,183200,1462455516,637,637,637,637,0
20250210,183100,1462455516,637,637,637,637,0
20250210,183000,1462455516,637,637,637,637,0
20250210,182900,1462455516,637,637,637,637,0
20250210,182800,1462455516,637,637,637,637,0
20250210,182700,1462455516,637,637,637,637,0
20250210,182600,1462455516,637,637,637,637,0
20250210,182500,1462455516,637,637,637,637,0
20250210,182400,1462455516,637,637,637,637,0
20250210,182300,1462455516,637,637,637,637,0
20250210,182200,1462455516,637,637,637,637,21240
20250210,182100,1462455516,637,637,637,637,0
20250210,182000,1462455516,637,637,637,637,0
20250210,181900,1462455516,637,637,637,637,0
20250210,181800,1462455516,637,637,637,637,0
20250210,181700,1462455516,637,637,637,637,0
20250210,181600,1462455516,637,637,637,637,0
20250210,181500,1462455516,637,637,637,637,0
20250210,181400,1462455516,637,637,637,637,0
20250210,181300,1462455516,637,637,637,637,0
20250210,181200,1462455516,637,637,637,637,0
20250210,181100,1462455516,637,637,637,637,0
20250210,181000,1462455516,637,637,637,637,0
20250210,180900,1462455516,637,637,637,637,0
20250210,180800,1462455516,637,637,637,637,0
20250210,180700,1462455516,637,637,637,637,0
20250210,180600,1462455516,637,637,637,637,0
20250210,180500,1462455516,637,637,637,637,0
20250210,180400,1462455516,637,637,637,637,0
20250210,180300,1462455516,637,637,637,637,0
20250210,180200,1462455516,637,637,637,637,0
20250210,180100,1462455516,637,637,637,637,0
20250210,180000,1462455516,637,637,637,637,0
20250210,175900,1462455516,637,637,637,637,0
20250210,175800,1462455516,637,637,637,637,0
20250210,175700,1462455516,637,637,637,637,0
20250210,175600,1462455516,637,637,637,637,0
20250210,175500,1462455516,637,637,637,637,0
20250210,175400,1462455516,637,637,637,637,0
20250210,175300,1462455516,637,637,637,637,0
20250210,175200,1462455516,637,637,637,637,21240
20250210,175100,1462455516,637,637,637,637,0
20250210,175000,1462455516,637,637,637,637,0
20250210,174900,1462455516,637,637,637,637,0
20250210,174800,1462455516,637,637,637,637,0
20250210,174700,1462455516,637,637,637,637,0
20250210,174600,1462455516,637,637,637,637,0
20250210,174500,1462455516,637,637,637,637,0
20250210,174400,1462455516,637,637,637,637,0
20250210,174300,1462455516,637,637,637,637,0
20250210,174200,1462455516,637,637,637,637,0
20250210,174100,1462455516,637,637,637,637,0
20250210,174000,1462455516,637,637,637,637,0
20250210,173900,1462455516,637,637,637,637,0
20250210,173800,1462455516,637,637,637,637,0
20250210,173700,1462455516,637,637,637,637,0
20250210,173600,1462455516,637,637,637,637,0
20250210,173500,1462455516,637,637,637,637,0
20250210,173400,1462455516,637,637,637,637,0
20250210,173300,1462455516,637,637,637,637,0
20250210,173200,1462455516,637,637,637,637,0
20250210,173100,1462455516,637,637,637,637,0
20250210,173000,1462455516,637,637,637,637,0
20250210,172900,1462455516,637,637,637,637,0
20250210,172800,1462455516,637,637,637,637,0
20250210,172700,1462455516,637,637,637,637,0
20250210,172600,1462455516,637,637,637,637,0
20250210,172500,1462455516,637,637,637,637,0
20250210,172400,1462455516,637,637,637,637,0
20250210,172300,1462455516,637,637,637,637,0
20250210,172200,1462455516,637,637,637,637,21240
20250210,172100,1462455516,637,637,637,637,0
20250210,172000,1462455516,637,637,637,637,0
20250210,171900,1462455516,637,637,637,637,0
20250210,171800,1462455516,637,637,637,637,0
20250210,171700,1462455516,637,637,637,637,0
20250210,171600,1462455516,637,637,637,637,0
20250210,171500,1462455516,637,637,637,637,0
20250210,171400,1462455516,637,637,637,637,0
20250210,171300,1462455516,637,637,637,637,0
20250210,171200,1462455516,637,637,637,637,0
20250210,171100,1462455516,637,637,637,637,0
20250210,171000,1462455516,637,637,637,637,0
20250210,170900,1462455516,637,637,637,637,0
20250210,170800,1462455516,637,637,637,637,0
20250210,170700,1462455516,637,637,637,637,0
20250210,170600,1462455516,637,637,637,637,0
20250210,170500,1462455516,637,637,637,637,0
20250210,170400,1462455516,637,637,637,637,0
20250210,170300,1462455516,637,637,637,637,0
20250210,170200,1462455516,637,637,637,637,0
20250210,170100,1462455516,637,637,637,637,0
20250210,170000,1462455516,637,637,637,637,0
20250210,165900,1462455516,637,637,637,637,0
20250210,165800,1462455516,637,637,637,637,0
20250210,165700,1462455516,637,637,637,637,0
20250210,165600,1462455516,637,637,637,637,0
20250210,165500,1462455516,637,637,637,637,0
20250210,165400,1462455516,637,637,637,637,0
20250210,165300,1462455516,637,637,637,637,0
20250210,165200,1462455516,637,637,637,637,21240
20250210,165100,1462455516,637,637,637,637,0
20250210,165000,1462455516,637,637,637,637,0
20250210,164900,1462455516,637,637,637,637,0
20250210,164800,1462455516,637,637,637,637,0
20250210,164700,1462455516,637,637,637,637,0
20250210,164600,1462455516,637,637,637,637,0
20250210,164500,1462455516,637,637,637,637,0
20250210,164400,1462455516,637,637,637,637,0
20250210,164300,1462455516,637,637,637,637,0
20250210,164200,1462455516,637,637,637,637,0
20250210,164100,1462455516,637,637,637,637,0
20250210,164000,1462455516,637,637,637,637,0
20250210,163900,1462455516,637,637,637,637,0
20250210,163800,1462455516,637,637,637,637,0
20250210,163700,1462455516,637,637,637,637,0
20250210,163600,1462455516,637,637,637,637,0
20250210,163500,1462455516,637,637,637,637,0
20250210,163400,1462455516,637,637,637,637,0
20250210,163300,1462455516,637,637,637,637,0
20250210,163200,1462455516,637,637,637,637,0
20250210,163100,1462455516,637,637,637,637,0
20250210,163000,1462455516,637,637,637,637,0
20250210,162900,1462455516,637,637,637,637,0
20250210,162800,1462455516,637,637,637,637,0
20250210,162700,1462455516,637,637,637,637,0
20250210,162600,1462455516,637,637,637,637,0
20250210,162500,1462455516,637,637,637,637,0
20250210,162400,1462455516,637,637,637,637,0
20250210,162300,1462455516,637,637,637,637,0
20250210,162200,1462455516,637,637,637,637,21240
20250210,162100,1462455516,637,637,637,637,0
20250210,162000,1462455516,637,637,637,637,0
20250210,161900,1462455516,637,637,637,637,0
20250210,161800,1462455516,637,637,637,637,0
20250210,161700,1462455516,637,637,637,637,0
20250210,161600,1462455516,637,637,637,637,0
20250210,161500,1462455516,637,637,637,637,0
20250210,161400,1462455516,637,637,637,637,0
20250210,161300,1462455516,637,637,637,637,0
20250210,161200,1462455516,637,637,637,637,0
20250210,161100,1462455516,637,637,637,637,0
20250210,161000,1462455516,637,637,637,637,0
20250210,160900,1462455516,637,637,637,637,0
20250210,160800,1462455516,637,637,637,637,0
20250210,160700,1462455516,637,637,637,637,0
20250210,160600,1462455516,637,637,637,637,0
20250210,160500,1462455516,637,637,637,637,0
20250210,160400,1462455516,637,637,637,637,0
20250210,160300,1462455516,637,637,637,637,0
20250210,160200,1462455516,637,637,637,637,0
20250210,160100,1462455516,637,637,637,637,0
20250210,160000,1462455516,637,637,637,637,0
20250210,155900,1462455516,637,637,637,637,0
20250210,155800,1462455516,637,637,637,637,0
20250210,155700,1462455516,637,637,637,637,0
20250210,155600,1462455516,637,637,637,637,0
20250210,155500,1462455516,637,637,637,637,0
20250210,155400,1462455516,637,637,637,637,0
20250210,155300,1462455516,637,637,637,637,0
20250210,155200,1462455516,637,637,637,637,21240
20250210,155100,1462455516,637,637,637,637,0
20250210,155000,1462455516,637,637,637,637,0
20250210,154900,1462455516,637,637,637,637,0
20250210,154800,1462455516,637,637,637,637,0
20250210,154700,1462455516,637,637,637,637,0
20250210,154600,1462455516,637,637,637,637,0
20250210,154500,1462455516,637,637,637,637,0
20250210,154400,1462455516,637,637,637,637,0
20250210,154300,1462455516,637,637,637,637,0
20250210,154200,1462455516,637,637,637,637,0
20250210,154100,1462455516,637,637,637,637,0
20250210,154000,1462455516,637,637,637,637,0
20250210,153900,1462455516,637,637,637,637,0
20250210,153800,1462455516,637,637,637,637,0
20250210,153700,1462455516,637,637,637,637,0
20250210,153600,1462455516,637,637,637,637,0
20250210,153500,1462455516,637,637,637,637,0
20250210,153400,1462455516,637,637,637,637,0
20250210,153300,1462455516,637,637,637,637,0
20250210,153200,1462455516,637,637,637,637,0
20250210,153100,1462455516,637,637,637,637,0
20250210,153000,1462455516,637,637,637,637,21240
20250210,152900,1448925636,637,637,637,637,0
20250210,152800,1448925636,637,637,637,637,0
20250210,152700,1448925636,637,637,637,637,0
20250210,152600,1448925636,637,637,637,637,0
20250210,152500,1448925636,637,637,637,637,0
20250210,152400,1448925636,637,637,637,637,0
20250210,152300,1448925636,637,637,637,637,0
20250210,152200,1448925636,637,637,637,637,0
20250210,152100,1448925636,637,637,637,637,0
20250210,152000,1448925636,637,637,637,637,0
20250210,151900,1448925636,637,636,637,635,5388
20250210,151800,1445497986,636,635,636,635,8690
20250210,151700,1439978852,635,635,635,634,509
20250210,151600,1439655937,635,635,635,634,829
20250210,151500,1439130342,635,634,635,634,2001
20250210,151400,1437861707,633,634,634,633,2500
20250210,151300,1436276820,635,635,635,635,209
20250210,151200,1436144105,635,635,635,635,5070
20250210,151100,1432924655,635,635,635,635,5846
20250210,151000,1429212445,635,636,636,635,6060
20250210,150900,1425364321,636,636,636,635,133
20250210,150800,1425279833,636,635,636,635,5696
20250210,150700,1421662867,636,635,636,635,753
20250210,150600,1421184162,636,637,637,636,1254
20250210,150500,1420386578,636,636,636,636,2
20250210,150400,1420385306,637,636,637,636,5
20250210,150300,1420382122,636,636,636,636,559
20250210,150200,1420026598,636,636,636,636,581
20250210,150100,1419657082,635,635,635,635,14
20250210,150000,1419648192,635,635,636,635,2670
20250210,145900,1417952046,635,636,636,635,2645
20250210,145800,1416270835,637,636,637,636,6004
20250210,145700,1412452290,636,636,637,636,10
20250210,145600,1412445929,636,636,636,636,219
20250210,145500,1412306645,637,636,637,636,5064
20250210,145400,1409085940,636,636,636,635,211
20250210,145300,1408951754,635,635,636,635,756
20250210,145200,1408471693,636,636,636,635,3718
20250210,145100,1406107126,635,635,636,635,512
20250210,145000,1405782005,635,635,636,635,25
20250210,144900,1405766129,635,635,636,635,885
20250210,144800,1405203279,635,635,635,635,400
20250210,144700,1404949279,635,634,635,634,6125
20250210,144600,1401060029,634,634,634,634,10
20250210,144500,1401053689,634,635,635,634,362
20250210,144400,1400823820,633,633,634,633,15724
20250210,144300,1390863778,633,634,634,633,3810
20250210,144200,1388448759,633,633,634,633,25
20250210,144100,1388432924,633,634,634,632,1617
20250210,144000,1387409835,632,634,634,632,11
20250210,143900,1387402879,632,634,634,632,56
20250210,143800,1387367481,632,634,634,632,446
20250210,143700,1387084719,635,634,635,634,606
20250210,143600,1386700514,632,633,634,632,1040
20250210,143500,1386042186,635,633,635,632,611
20250210,143400,1385655231,632,634,634,632,3875
20250210,143300,1383203532,634,632,634,632,4258
20250210,143200,1380503965,632,633,633,632,3386
20250210,143100,1378363138,633,634,634,633,2265
20250210,143000,1376929157,633,633,633,633,251
20250210,142900,1376770274,634,634,634,633,63
20250210,142800,1376730354,634,634,634,634,1141
20250210,142700,1376006960,633,633,633,633,10577
20250210,142600,1369311719,633,633,635,633,1556
20250210,142500,1368326769,633,633,635,633,11812
20250210,142400,1360849771,635,636,636,633,126
20250210,142300,1360769976,634,635,636,634,64774
20250210,142200,1319653686,635,635,636,635,5006
20250210,142100,1316474874,636,637,637,635,8343
20250210,142000,1311169658,635,637,637,635,453
20250210,141900,1310881099,636,636,636,635,8780
20250210,141800,1305301765,637,638,638,637,3531
20250210,141700,1303052517,637,637,637,637,1
20250210,141600,1303051880,637,637,637,637,12
20250210,141500,1303044236,637,636,637,636,7385
20250210,141400,1298346476,636,637,638,636,837
20250210,141300,1297814104,637,636,637,636,13
20250210,141200,1297805834,637,638,638,636,57
20250210,141100,1297769476,636,637,638,636,10426
20250210,141000,1291132057,639,637,639,637,2575
20250210,140900,1289489780,638,638,638,638,2576
20250210,140800,1287846292,639,639,640,639,12038
20250210,140700,1280153710,639,639,639,639,282
20250210,140600,1279973512,639,639,640,639,19
20250210,140500,1279961368,639,639,640,639,535
20250210,140400,1279619502,639,640,640,639,1702
20250210,140300,1278530824,640,641,641,640,204
20250210,140200,1278400263,640,641,641,639,159
20250210,140100,1278298512,641,639,641,639,3
20250210,140000,1278296593,641,639,641,639,772
20250210,135900,1277803265,639,640,640,639,3351
20250210,135800,1275658637,640,639,640,639,5094
20250210,135700,1272398479,639,639,639,639,1
20250210,135600,1272397840,639,640,640,639,11
20250210,135500,1272390810,639,638,639,638,3101
20250210,135400,1270409272,639,638,639,638,11
20250210,135300,1270402253,639,639,639,639,4
20250210,135200,1270399697,638,638,638,638,178
20250210,135100,1270286133,638,638,639,638,36
20250210,135000,1270263140,639,638,639,638,201
20250210,134900,1270134901,637,639,639,637,3987
20250210,134800,1267592101,640,640,640,639,23
20250210,134700,1267577398,639,639,639,639,30
20250210,134600,1267558228,639,640,640,639,3
20250210,134500,1267556310,639,639,640,639,2064
20250210,134400,1266235386,640,640,640,640,1
20250210,134300,1266234746,639,639,639,638,511
20250210,134200,1265908228,638,638,638,638,13
20250210,134100,1265899934,640,640,640,640,0
20250210,134000,1265899934,640,640,640,638,10766
20250210,133900,1259030114,640,640,640,640,1326
20250210,133800,1258181474,640,640,640,640,1779
20250210,133700,1257042914,640,640,640,638,5062
20250210,133600,1253807804,640,639,640,639,3
20250210,133500,1253805886,640,640,640,639,1326
20250210,133400,1252958411,639,641,641,639,11236
20250210,133300,1245757411,640,639,640,638,17990
20250210,133200,1234259921,638,639,639,638,13
20250210,133100,1234251625,638,639,639,638,2
20250210,133000,1234250348,639,638,639,637,581
20250210,132900,1233879671,638,638,638,638,5937
20250210,132800,1230091865,638,638,638,637,2004
20250210,132700,1228813315,637,637,637,637,1
20250210,132600,1228812678,637,637,637,637,107
20250210,132500,1228744519,637,637,639,637,177
20250210,132400,1228631499,637,639,639,637,249
20250210,132300,1228472884,637,638,638,637,5000
20250210,132200,1225287586,638,638,638,638,11086
20250210,132100,1218214718,639,639,639,639,1968
20250210,132000,1216957166,640,639,640,639,1522
20250210,131900,1215984108,639,640,640,639,1011
20250210,131800,1215338068,639,640,640,639,13
20250210,131700,1215329760,639,640,640,639,473
20250210,131600,1215027241,639,639,639,638,9014
20250210,131500,1209267745,638,639,639,638,200
20250210,131400,1209140138,638,638,638,637,1833
20250210,131300,1207970923,638,639,639,638,5058
20250210,131200,1204738922,638,638,638,638,13
20250210,131100,1204730628,638,638,638,637,1268
20250210,131000,1203921660,637,638,638,637,111
20250210,130900,1203850951,638,638,638,638,2747
20250210,130800,1202098365,638,638,639,638,6
20250210,130700,1202094536,638,639,639,638,55
20250210,130600,1202059444,637,639,639,637,8
20250210,130500,1202054336,638,637,638,637,10979
20250210,130400,1195059959,637,638,639,637,1610
20250210,130300,1194034352,638,639,639,638,5071
20250210,130200,1190798915,639,638,639,638,5
20250210,130100,1190795723,639,640,640,638,1027
20250210,130000,1190139828,640,640,641,640,1701
20250210,125900,1189051187,640,638,640,638,8546
20250210,125800,1183596777,639,641,641,638,4458
20250210,125700,1180747253,641,641,642,641,7216
20250210,125600,1176116275,641,641,642,641,6949
20250210,125500,1171661964,640,640,640,639,11182
20250210,125400,1164505586,640,638,640,638,10300
20250210,125300,1157934024,639,641,641,639,1060
20250210,125200,1157254633,641,640,641,640,394
20250210,125100,1157002334,640,640,641,640,280
20250210,125000,1156822978,640,638,641,637,26800
20250210,124900,1139665543,639,638,639,638,2652
20250210,124800,1137970916,639,639,639,638,12
20250210,124700,1137963258,638,639,639,638,118
20250210,124600,1137887958,639,637,639,637,633
20250210,124500,1137484735,637,636,637,636,241
20250210,124400,1137331226,639,636,640,636,729
20250210,124300,1136865403,636,638,639,636,8441
20250210,124200,1131476226,638,636,638,635,7554
20250210,124100,1126663008,635,635,637,635,3155
20250210,124000,1124655291,635,635,636,634,9589
20250210,123900,1118557021,635,636,636,635,2388
20250210,123800,1117038262,636,635,636,635,732
20250210,123700,1116572720,635,635,635,635,1195
20250210,123600,1115813895,635,634,635,634,515
20250210,123500,1115487304,635,635,635,635,103
20250210,123400,1115421899,634,635,635,634,628
20250210,123300,1115023132,635,635,636,634,4711
20250210,123200,1112029559,636,635,636,634,13456
20250210,123100,1103473627,635,635,635,632,26423
20250210,123000,1086750635,636,635,636,635,671
20250210,122900,1086324349,635,636,637,635,4942
20250210,122800,1083185177,635,637,638,635,22016
20250210,122700,1069157337,638,637,638,637,1025
20250210,122600,1068503422,637,638,639,637,8391
20250210,122500,1063149556,637,636,637,636,6992
20250210,122400,1058696496,636,635,636,635,34057
20250210,122300,1037065843,634,634,635,634,8104
20250210,122200,1031925609,634,633,634,633,951
20250210,122100,1031322677,634,633,634,633,1003
20250210,122000,1030687777,633,634,634,633,11
20250210,121900,1030680813,634,632,634,632,258
20250210,121800,1030517635,633,632,633,632,5218
20250210,121700,1027215645,632,634,634,632,4797
20250210,121600,1024177548,634,633,634,633,3713
20250210,121500,1021823507,633,632,633,632,1378
20250210,121400,1020951294,633,634,634,632,6575
20250210,121300,1016789528,634,633,634,631,581
20250210,121200,1016421878,633,631,634,630,11565
20250210,121100,1009122221,634,632,634,632,2203
20250210,121000,1007729852,634,634,634,632,5257
20250210,120900,1004405734,634,632,634,632,2399
20250210,120800,1002886169,632,631,632,631,303
20250210,120700,1002694676,631,631,632,631,910
20250210,120600,1002119766,633,632,633,631,10488
20250210,120500,995481941,632,632,633,632,4421
20250210,120400,992686769,632,633,633,632,1866
20250210,120300,991505604,634,634,634,633,3294
20250210,120200,989417259,634,634,634,633,17597
20250210,120100,978272986,634,634,635,634,8645
20250210,120000,972792052,634,634,634,633,15574
20250210,115900,962918299,633,632,634,632,7503
20250210,115800,958170335,632,630,632,630,17253
20250210,115700,947272962,630,631,631,629,2684
20250210,115600,945580076,630,628,631,628,57616
20250210,115500,909298414,629,629,630,629,17716
20250210,115400,898155040,629,628,629,628,25142
20250210,115300,882340875,628,627,628,627,46
20250210,115200,882311995,627,627,628,627,1906
20250210,115100,881116932,627,627,628,627,6
20250210,115000,881113168,627,628,628,627,107
20250210,114900,881046027,628,628,628,627,955
20250210,114800,880446289,629,628,630,628,26119
20250210,114700,864016049,628,629,629,628,4369
20250210,114600,861267964,628,628,629,628,393
20250210,114500,861021001,629,628,629,627,1983
20250210,114400,859775677,629,625,629,625,75750
20250210,114300,812246352,626,625,626,625,3095
20250210,114200,810310219,624,624,624,623,16
20250210,114100,810300246,622,623,623,622,5804
20250210,114000,806684356,623,624,625,623,51
20250210,113900,806652572,623,623,624,623,18
20250210,113800,806641357,622,622,624,622,104
20250210,113700,806576469,622,624,624,622,4960
20250210,113600,803486391,623,624,625,623,2921
20250210,113500,801663689,624,625,625,624,6
20250210,113400,801659940,625,624,625,624,12
20250210,113300,801652451,624,624,625,624,1010
20250210,113200,801021214,624,625,625,624,1393
20250210,113100,800151906,624,625,626,624,1124
20250210,113000,799448589,624,625,626,624,1671
20250210,112900,798402567,624,625,626,622,4538
20250210,112800,795572895,623,625,625,623,11
20250210,112700,795566040,623,626,627,623,13047
20250210,112600,787412669,626,627,627,626,6583
20250210,112500,783289410,627,626,627,625,23585
20250210,112400,768528214,625,625,625,624,7970
20250210,112300,763547071,625,624,625,623,3750
20250210,112200,761204746,623,623,624,623,1909
20250210,112100,760015241,623,625,625,623,1146
20250210,112000,759301179,624,625,626,623,1092
20250210,111900,758618772,623,624,626,623,20014
20250210,111800,746130040,622,622,625,622,52158
20250210,111700,713559744,622,622,623,621,2025
20250210,111600,712298196,621,621,623,621,13297
20250210,111500,704016374,621,621,621,621,932
20250210,111400,703437602,621,621,621,620,9331
20250210,111300,697650060,621,622,622,621,720
20250210,111200,697202225,621,621,622,621,3559
20250210,111100,694992040,621,621,622,621,5011
20250210,111000,691880205,621,622,622,621,116
20250210,110900,691808056,621,622,622,621,2439
20250210,110800,690291008,622,623,623,622,1348
20250210,110700,689452235,622,622,622,622,402
20250210,110600,689202191,622,622,622,622,9
20250210,110500,689196593,622,623,623,622,38
20250210,110400,689172947,622,622,623,622,17
20250210,110300,689162368,622,622,623,622,3103
20250210,110200,687231316,622,622,622,622,5873
20250210,110100,683578310,622,621,622,621,1720
20250210,110000,682508478,621,621,621,620,12853
20250210,105900,674526768,620,621,621,620,718
20250210,105800,674081177,620,621,621,620,30
20250210,105700,674062563,620,621,621,620,6038
20250210,105600,670318617,620,621,621,620,32
20250210,105500,670298751,620,620,621,620,260
20250210,105400,670137548,621,620,621,620,1616
20250210,105300,669134020,621,620,621,620,3085
20250210,105200,667218240,620,620,622,620,22
20250210,105100,667204593,621,621,621,620,8722
20250210,105000,661788235,621,621,621,621,1639
20250210,104900,660770416,622,622,623,621,3988
20250210,104800,658290774,622,622,622,622,1030
20250210,104700,657650114,622,622,622,621,70
20250210,104600,657606594,622,622,622,622,5586
20250210,104500,654132102,622,622,622,622,316
20250210,104400,653935550,623,623,623,621,6990
20250210,104300,649590896,623,622,623,622,1235
20250210,104200,648822700,623,623,623,622,12005
20250210,104100,641345585,623,623,623,622,2453
20250210,104000,639818522,622,621,623,621,26086
20250210,103900,623594354,622,621,622,621,11114
20250210,103800,616691454,622,620,622,620,18893
20250210,103700,604962376,620,620,620,620,6523
20250210,103600,600918116,620,620,621,620,1010
20250210,103500,600290916,621,620,621,620,11488
20250210,103400,593168354,620,620,620,620,1001
20250210,103300,592547734,620,619,620,619,1887
20250210,103200,591378275,619,620,620,619,1101
20250210,103100,590696755,619,620,620,619,392
20250210,103000,590453967,619,620,620,619,3765
20250210,102900,588119675,619,619,619,619,1
20250210,102800,588119056,619,618,620,618,2164
20250210,102700,586779604,619,620,620,619,6
20250210,102600,586775886,620,620,620,620,112
20250210,102500,586706446,620,619,620,618,9335
20250210,102400,580918782,618,619,619,618,50
20250210,102300,580887878,618,618,618,618,500
20250210,102200,580578878,619,619,619,619,63
20250210,102100,580539881,618,619,619,618,984
20250210,102000,579930788,619,619,619,619,1
20250210,101900,579930169,619,620,620,619,987
20250210,101800,579319212,620,618,620,618,638
20250210,101700,578924410,618,618,618,618,136
20250210,101600,578840362,617,618,618,617,10604
20250210,101500,572294867,619,619,619,619,1164
20250210,101400,571574351,619,621,621,619,417
20250210,101300,571315813,620,620,621,620,3591
20250210,101200,569089392,620,620,621,620,5270
20250210,101100,565821991,620,620,621,620,580
20250210,101000,565462390,619,621,621,619,2699
20250210,100900,563789813,620,620,622,620,23096
20250210,100800,549445144,620,621,621,620,9299
20250210,100700,543674556,621,621,622,620,11156
20250210,100600,536746679,621,620,621,619,6584
20250210,100500,532669504,619,619,620,619,3486
20250210,100400,530510040,620,620,620,620,1
20250210,100300,530509420,619,619,619,619,19
20250210,100200,530497659,619,620,620,619,16872
20250210,100100,520045055,620,620,621,620,3875
20250210,100000,517642554,621,621,621,620,666
20250210,095900,517228974,621,620,622,620,20432
20250210,095800,504539384,621,621,621,621,154
20250210,095700,504443750,620,621,621,620,82
20250210,095600,504392868,620,621,621,620,406
20250210,095500,504140747,621,619,621,619,11917
20250210,095400,496757177,619,618,619,618,110
20250210,095300,496689091,618,618,619,618,519
20250210,095200,496368339,618,618,618,618,6
20250210,095100,496364631,618,617,618,617,9364
20250210,095000,490585270,617,618,618,617,6108
20250210,094900,486814268,618,618,619,618,1222
20250210,094800,486059071,618,618,618,618,35
20250210,094700,486037441,619,617,619,617,10220
20250210,094600,479721489,618,618,618,617,4128
20250210,094500,477170452,618,619,619,618,92
20250210,094400,477113568,617,620,620,617,8080
20250210,094300,472119642,620,620,620,619,88
20250210,094200,472065087,620,620,621,620,4184
20250210,094100,469470989,621,618,621,618,8964
20250210,094000,463914348,618,619,619,617,6676
20250210,093900,459794364,617,617,619,617,1090
20250210,093800,459121828,617,618,619,617,3304
20250210,093700,457079585,617,617,618,616,10525
20250210,093600,450584697,617,617,619,617,467
20250210,093500,450296351,618,618,619,617,1459
20250210,093400,449395153,619,620,620,616,712
20250210,093300,448953845,620,617,620,615,5167
20250210,093200,445761552,615,622,623,615,79689
20250210,093100,396471991,623,622,624,619,38479
20250210,093000,372524957,623,613,623,611,78338
20250210,092900,324130124,613,614,614,613,12062
20250210,092800,316731138,615,613,615,613,3410
20250210,092700,314640586,614,615,615,614,3840
20250210,092600,312281371,615,616,616,615,5794
20250210,092500,308717001,616,616,616,616,622
20250210,092400,308333849,617,617,618,615,1220
20250210,092300,307581216,615,617,620,615,7313
20250210,092200,303057212,618,615,618,614,10931
20250210,092100,296308115,617,618,618,613,14984
20250210,092000,287066019,618,616,620,616,59722
20250210,091900,250200326,615,615,615,612,6432
20250210,091800,246251222,615,614,615,612,11919
20250210,091700,238924307,611,611,615,610,32487
20250210,091600,219013367,611,611,611,610,4959
20250210,091500,215988218,611,606,611,606,24347
20250210,091400,201192101,606,607,608,606,13767
20250210,091300,192837699,607,605,607,605,26972
20250210,091200,176491520,605,605,606,605,13090
20250210,091100,168564064,606,605,606,603,8607
20250210,091000,163352769,605,606,606,602,14832
20250210,090900,154386195,606,605,609,604,28579
20250210,090800,137109562,610,610,610,600,114639
20250210,090700,67889004,610,608,610,607,4293
20250210,090600,65281344,607,608,610,607,21873
20250210,090500,51990179,608,609,609,608,15872
20250210,090400,42335153,609,611,611,609,11642
20250210,090300,35234918,613,613,613,609,4792
20250210,090200,32310988,613,614,614,611,5685
20250210,090100,28831058,614,614,614,610,3037
20250210,090000,26975500,608,616,616,608,43473