stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185200,977550445,628,628,628,628,27083
20250211,185100,977550445,628,628,628,628,0
20250211,185000,977550445,628,628,628,628,0
20250211,184900,977550445,628,628,628,628,0
20250211,184800,977550445,628,628,628,628,0
20250211,184700,977550445,628,628,628,628,0
20250211,184600,977550445,628,628,628,628,0
20250211,184500,977550445,628,628,628,628,0
20250211,184400,977550445,628,628,628,628,0
20250211,184300,977550445,628,628,628,628,0
20250211,184200,977550445,628,628,628,628,0
20250211,184100,977550445,628,628,628,628,0
20250211,184000,977550445,628,628,628,628,0
20250211,183900,977550445,628,628,628,628,0
20250211,183800,977550445,628,628,628,628,0
20250211,183700,977550445,628,628,628,628,0
20250211,183600,977550445,628,628,628,628,0
20250211,183500,977550445,628,628,628,628,0
20250211,183400,977550445,628,628,628,628,0
20250211,183300,977550445,628,628,628,628,0
20250211,183200,977550445,628,628,628,628,0
20250211,183100,977550445,628,628,628,628,0
20250211,183000,977550445,628,628,628,628,0
20250211,182900,977550445,628,628,628,628,0
20250211,182800,977550445,628,628,628,628,0
20250211,182700,977550445,628,628,628,628,0
20250211,182600,977550445,628,628,628,628,0
20250211,182500,977550445,628,628,628,628,0
20250211,182400,977550445,628,628,628,628,0
20250211,182300,977550445,628,628,628,628,0
20250211,182200,977550445,628,628,628,628,27083
20250211,182100,977550445,628,628,628,628,0
20250211,182000,977550445,628,628,628,628,0
20250211,181900,977550445,628,628,628,628,0
20250211,181800,977550445,628,628,628,628,0
20250211,181700,977550445,628,628,628,628,0
20250211,181600,977550445,628,628,628,628,0
20250211,181500,977550445,628,628,628,628,0
20250211,181400,977550445,628,628,628,628,0
20250211,181300,977550445,628,628,628,628,0
20250211,181200,977550445,628,628,628,628,0
20250211,181100,977550445,628,628,628,628,0
20250211,181000,977550445,628,628,628,628,0
20250211,180900,977550445,628,628,628,628,0
20250211,180800,977550445,628,628,628,628,0
20250211,180700,977550445,628,628,628,628,0
20250211,180600,977550445,628,628,628,628,0
20250211,180500,977550445,628,628,628,628,0
20250211,180400,977550445,628,628,628,628,0
20250211,180300,977550445,628,628,628,628,0
20250211,180200,977550445,628,628,628,628,0
20250211,180100,977550445,628,628,628,628,0
20250211,180000,977550445,628,628,628,628,0
20250211,175900,977550445,628,628,628,628,0
20250211,175800,977550445,628,628,628,628,0
20250211,175700,977550445,628,628,628,628,0
20250211,175600,977550445,628,628,628,628,0
20250211,175500,977550445,628,628,628,628,0
20250211,175400,977550445,628,628,628,628,0
20250211,175300,977550445,628,628,628,628,0
20250211,175200,977550445,628,628,628,628,27083
20250211,175100,977550445,628,628,628,628,0
20250211,175000,977550445,628,628,628,628,0
20250211,174900,977550445,628,628,628,628,0
20250211,174800,977550445,628,628,628,628,0
20250211,174700,977550445,628,628,628,628,0
20250211,174600,977550445,628,628,628,628,0
20250211,174500,977550445,628,628,628,628,0
20250211,174400,977550445,628,628,628,628,0
20250211,174300,977550445,628,628,628,628,0
20250211,174200,977550445,628,628,628,628,0
20250211,174100,977550445,628,628,628,628,0
20250211,174000,977550445,628,628,628,628,0
20250211,173900,977550445,628,628,628,628,0
20250211,173800,977550445,628,628,628,628,0
20250211,173700,977550445,628,628,628,628,0
20250211,173600,977550445,628,628,628,628,0
20250211,173500,977550445,628,628,628,628,0
20250211,173400,977550445,628,628,628,628,0
20250211,173300,977550445,628,628,628,628,0
20250211,173200,977550445,628,628,628,628,0
20250211,173100,977550445,628,628,628,628,0
20250211,173000,977550445,628,628,628,628,0
20250211,172900,977550445,628,628,628,628,0
20250211,172800,977550445,628,628,628,628,0
20250211,172700,977550445,628,628,628,628,0
20250211,172600,977550445,628,628,628,628,0
20250211,172500,977550445,628,628,628,628,0
20250211,172400,977550445,628,628,628,628,0
20250211,172300,977550445,628,628,628,628,0
20250211,172200,977550445,628,628,628,628,27083
20250211,172100,977550445,628,628,628,628,0
20250211,172000,977550445,628,628,628,628,0
20250211,171900,977550445,628,628,628,628,0
20250211,171800,977550445,628,628,628,628,0
20250211,171700,977550445,628,628,628,628,0
20250211,171600,977550445,628,628,628,628,0
20250211,171500,977550445,628,628,628,628,0
20250211,171400,977550445,628,628,628,628,0
20250211,171300,977550445,628,628,628,628,0
20250211,171200,977550445,628,628,628,628,0
20250211,171100,977550445,628,628,628,628,0
20250211,171000,977550445,628,628,628,628,0
20250211,170900,977550445,628,628,628,628,0
20250211,170800,977550445,628,628,628,628,0
20250211,170700,977550445,628,628,628,628,0
20250211,170600,977550445,628,628,628,628,0
20250211,170500,977550445,628,628,628,628,0
20250211,170400,977550445,628,628,628,628,0
20250211,170300,977550445,628,628,628,628,0
20250211,170200,977550445,628,628,628,628,0
20250211,170100,977550445,628,628,628,628,0
20250211,170000,977550445,628,628,628,628,0
20250211,165900,977550445,628,628,628,628,0
20250211,165800,977550445,628,628,628,628,0
20250211,165700,977550445,628,628,628,628,0
20250211,165600,977550445,628,628,628,628,0
20250211,165500,977550445,628,628,628,628,0
20250211,165400,977550445,628,628,628,628,0
20250211,165300,977550445,628,628,628,628,0
20250211,165200,977550445,628,628,628,628,27083
20250211,165100,977550445,628,628,628,628,0
20250211,165000,977550445,628,628,628,628,0
20250211,164900,977550445,628,628,628,628,0
20250211,164800,977550445,628,628,628,628,0
20250211,164700,977550445,628,628,628,628,0
20250211,164600,977550445,628,628,628,628,0
20250211,164500,977550445,628,628,628,628,0
20250211,164400,977550445,628,628,628,628,0
20250211,164300,977550445,628,628,628,628,0
20250211,164200,977550445,628,628,628,628,0
20250211,164100,977550445,628,628,628,628,0
20250211,164000,977550445,628,628,628,628,0
20250211,163900,977550445,628,628,628,628,0
20250211,163800,977550445,628,628,628,628,0
20250211,163700,977550445,628,628,628,628,0
20250211,163600,977550445,628,628,628,628,0
20250211,163500,977550445,628,628,628,628,0
20250211,163400,977550445,628,628,628,628,0
20250211,163300,977550445,628,628,628,628,0
20250211,163200,977550445,628,628,628,628,0
20250211,163100,977550445,628,628,628,628,0
20250211,163000,977550445,628,628,628,628,0
20250211,162900,977550445,628,628,628,628,0
20250211,162800,977550445,628,628,628,628,0
20250211,162700,977550445,628,628,628,628,0
20250211,162600,977550445,628,628,628,628,0
20250211,162500,977550445,628,628,628,628,0
20250211,162400,977550445,628,628,628,628,0
20250211,162300,977550445,628,628,628,628,0
20250211,162200,977550445,628,628,628,628,27083
20250211,162100,977550445,628,628,628,628,0
20250211,162000,977550445,628,628,628,628,0
20250211,161900,977550445,628,628,628,628,0
20250211,161800,977550445,628,628,628,628,0
20250211,161700,977550445,628,628,628,628,0
20250211,161600,977550445,628,628,628,628,0
20250211,161500,977550445,628,628,628,628,0
20250211,161400,977550445,628,628,628,628,0
20250211,161300,977550445,628,628,628,628,0
20250211,161200,977550445,628,628,628,628,0
20250211,161100,977550445,628,628,628,628,0
20250211,161000,977550445,628,628,628,628,0
20250211,160900,977550445,628,628,628,628,0
20250211,160800,977550445,628,628,628,628,0
20250211,160700,977550445,628,628,628,628,0
20250211,160600,977550445,628,628,628,628,0
20250211,160500,977550445,628,628,628,628,0
20250211,160400,977550445,628,628,628,628,0
20250211,160300,977550445,628,628,628,628,0
20250211,160200,977550445,628,628,628,628,0
20250211,160100,977550445,628,628,628,628,0
20250211,160000,977550445,628,628,628,628,0
20250211,155900,977550445,628,628,628,628,0
20250211,155800,977550445,628,628,628,628,0
20250211,155700,977550445,628,628,628,628,0
20250211,155600,977550445,628,628,628,628,0
20250211,155500,977550445,628,628,628,628,0
20250211,155400,977550445,628,628,628,628,0
20250211,155300,977550445,628,628,628,628,0
20250211,155200,977550445,628,628,628,628,27083
20250211,155100,977550445,628,628,628,628,0
20250211,155000,977550445,628,628,628,628,0
20250211,154900,977550445,628,628,628,628,0
20250211,154800,977550445,628,628,628,628,0
20250211,154700,977550445,628,628,628,628,0
20250211,154600,977550445,628,628,628,628,0
20250211,154500,977550445,628,628,628,628,0
20250211,154400,977550445,628,628,628,628,0
20250211,154300,977550445,628,628,628,628,0
20250211,154200,977550445,628,628,628,628,0
20250211,154100,977550445,628,628,628,628,0
20250211,154000,977550445,628,628,628,628,0
20250211,153900,977550445,628,628,628,628,0
20250211,153800,977550445,628,628,628,628,0
20250211,153700,977550445,628,628,628,628,0
20250211,153600,977550445,628,628,628,628,0
20250211,153500,977550445,628,628,628,628,0
20250211,153400,977550445,628,628,628,628,0
20250211,153300,977550445,628,628,628,628,0
20250211,153200,977550445,628,628,628,628,0
20250211,153100,977550445,628,628,628,628,0
20250211,153000,977550445,628,628,628,628,27083
20250211,152900,960542321,628,628,628,628,0
20250211,152800,960542321,628,628,628,628,0
20250211,152700,960542321,628,628,628,628,0
20250211,152600,960542321,628,628,628,628,0
20250211,152500,960542321,628,628,628,628,0
20250211,152400,960542321,628,628,628,628,0
20250211,152300,960542321,628,628,628,628,0
20250211,152200,960542321,628,628,628,628,0
20250211,152100,960542321,628,628,628,628,0
20250211,152000,960542321,628,628,628,628,0
20250211,151900,960542321,628,627,628,627,20277
20250211,151800,947808488,629,627,629,627,2885
20250211,151700,945997081,628,628,628,628,0
20250211,151600,945997081,628,627,628,627,1445
20250211,151500,945090718,627,626,627,626,8027
20250211,151400,940065776,626,627,627,626,3058
20250211,151300,938149666,627,627,627,627,0
20250211,151200,938149666,627,627,628,627,194
20250211,151100,938027868,627,627,627,627,3100
20250211,151000,936084168,628,627,628,627,2550
20250211,150900,934482998,627,627,627,627,7987
20250211,150800,929475149,626,627,627,626,1707
20250211,150700,928405067,627,627,627,627,2
20250211,150600,928403813,627,625,627,625,1622
20250211,150500,927388418,627,628,628,626,802
20250211,150400,926886362,626,626,628,625,1721
20250211,150300,925809085,627,628,628,627,221
20250211,150200,925670508,627,627,627,627,3252
20250211,150100,923631504,627,627,627,627,0
20250211,150000,923631504,627,627,627,627,123
20250211,145900,923554383,627,628,628,627,288
20250211,145800,923373774,628,628,628,627,337
20250211,145700,923162324,628,626,628,625,401
20250211,145600,922910630,626,626,626,626,5202
20250211,145500,919654178,627,627,627,627,103
20250211,145400,919589597,627,627,627,627,500
20250211,145300,919276097,627,627,627,627,6
20250211,145200,919272335,627,627,627,627,0
20250211,145100,919272335,627,626,627,626,7004
20250211,145000,914887827,627,627,627,627,60
20250211,144900,914850207,627,627,627,627,8039
20250211,144800,909809754,627,627,627,627,1
20250211,144700,909809127,627,627,627,627,50
20250211,144600,909777777,627,626,627,626,137
20250211,144500,909691902,626,626,626,626,1
20250211,144400,909691276,626,626,626,626,1232
20250211,144300,908920044,627,627,627,627,1
20250211,144200,908919417,627,626,627,626,2576
20250211,144100,907306691,626,626,626,626,901
20250211,144000,906742665,627,627,627,627,4214
20250211,143900,904100487,627,627,627,627,1
20250211,143800,904099860,627,627,627,627,3
20250211,143700,904097979,626,626,626,626,1
20250211,143600,904097353,628,628,628,628,0
20250211,143500,904097353,628,628,628,628,1
20250211,143400,904096725,625,625,625,625,0
20250211,143300,904096725,625,627,627,625,5666
20250211,143200,900548753,628,628,628,628,3
20250211,143100,900546869,627,627,627,627,51
20250211,143000,900514892,627,626,628,626,57
20250211,142900,900479153,627,628,628,627,153
20250211,142800,900383171,628,628,628,628,103
20250211,142700,900318487,629,629,629,627,1055
20250211,142600,899654994,629,628,629,628,812
20250211,142500,899145057,628,628,628,628,2131
20250211,142400,897806789,628,628,629,627,5514
20250211,142300,894348119,626,627,628,626,2207
20250211,142200,892962314,628,628,628,624,141
20250211,142100,892874319,625,625,625,625,0
20250211,142000,892874319,625,627,627,625,5916
20250211,141900,889171084,627,627,627,627,97
20250211,141800,889110265,627,627,627,627,93
20250211,141700,889051954,626,626,626,626,1062
20250211,141600,888387142,626,626,626,625,678
20250211,141500,887963014,626,626,626,626,0
20250211,141400,887963014,626,627,628,626,3500
20250211,141300,885771019,628,627,628,627,11
20250211,141200,885764117,627,627,627,627,1293
20250211,141100,884953406,627,627,627,627,4217
20250211,141000,882309347,627,627,627,627,1002
20250211,140900,881681093,627,627,627,627,26
20250211,140800,881664791,628,627,628,627,10
20250211,140700,881658516,628,626,628,626,10730
20250211,140600,874932651,626,626,626,626,100
20250211,140500,874870051,626,626,626,626,0
20250211,140400,874870051,626,626,626,626,75
20250211,140300,874823101,626,626,626,626,4
20250211,140200,874820597,626,625,626,625,351
20250211,140100,874601219,625,625,625,625,32
20250211,140000,874581219,625,624,625,624,4327
20250211,135900,871876995,625,625,625,625,329
20250211,135800,871671370,625,625,625,625,1249
20250211,135700,870890745,625,625,625,625,1
20250211,135600,870890120,623,623,623,623,0
20250211,135500,870890120,623,625,625,623,2608
20250211,135400,869263318,625,625,625,625,0
20250211,135300,869263318,625,625,625,625,5
20250211,135200,869260193,625,625,625,625,1
20250211,135100,869259568,625,623,625,623,331
20250211,135000,869053193,623,625,625,623,63
20250211,134900,869013869,625,624,625,623,6531
20250211,134800,864942451,625,622,625,622,4
20250211,134700,864939960,623,625,625,623,15251
20250211,134600,855438192,624,624,624,624,0
20250211,134500,855438192,624,624,624,624,0
20250211,134400,855438192,624,624,624,624,16512
20250211,134300,845134704,623,623,623,623,5000
20250211,134200,842019704,623,623,623,623,6000
20250211,134100,838281704,623,623,623,623,5518
20250211,134000,834843990,624,624,624,623,163
20250211,133900,834742416,623,624,624,623,3010
20250211,133800,832867176,624,625,625,624,3
20250211,133700,832865303,623,623,623,623,0
20250211,133600,832865303,623,623,623,623,1476
20250211,133500,831945755,623,625,625,623,4514
20250211,133400,829129158,626,626,626,626,0
20250211,133300,829129158,626,625,626,625,1001
20250211,133200,828503532,625,625,625,625,300
20250211,133100,828316032,625,625,625,625,6886
20250211,133000,824012282,624,624,624,624,0
20250211,132900,824012282,624,625,625,624,6500
20250211,132800,819953282,624,624,624,624,6411
20250211,132700,815952818,624,625,625,624,2013
20250211,132600,814694706,625,625,625,625,0
20250211,132500,814694706,625,624,625,624,36
20250211,132400,814672216,624,623,624,623,5680
20250211,132300,811127995,623,623,623,623,901
20250211,132200,810566672,624,624,624,624,4
20250211,132100,810564176,623,623,623,623,5
20250211,132000,810561061,624,624,624,624,81
20250211,131900,810510517,624,623,624,623,101
20250211,131800,810447593,623,623,623,623,1764
20250211,131700,809348621,623,623,623,623,9
20250211,131600,809343014,623,623,623,623,202
20250211,131500,809217168,624,624,624,624,9
20250211,131400,809211552,624,624,624,624,0
20250211,131300,809211552,624,624,624,624,0
20250211,131200,809211552,624,623,624,623,20800
20250211,131100,796236349,621,621,621,621,0
20250211,131000,796236349,621,621,621,621,0
20250211,130900,796236349,621,621,621,621,3000
20250211,130800,794373349,621,621,621,621,2400
20250211,130700,792882949,621,621,621,621,0
20250211,130600,792882949,621,621,621,621,5
20250211,130500,792879844,621,621,621,621,0
20250211,130400,792879844,621,622,622,621,14
20250211,130300,792871140,621,621,621,621,0
20250211,130200,792871140,621,622,622,621,233
20250211,130100,792726446,622,622,622,622,500
20250211,130000,792415446,622,622,622,622,3
20250211,125900,792413580,622,622,622,622,80
20250211,125800,792363820,622,623,623,622,501
20250211,125700,792051698,623,623,623,623,101
20250211,125600,791988775,623,623,623,623,0
20250211,125500,791988775,623,623,623,623,320
20250211,125400,791789415,623,623,623,623,8
20250211,125300,791784431,623,623,623,623,22
20250211,125200,791770725,623,623,623,621,170
20250211,125100,791665013,622,622,622,622,7613
20250211,125000,786929727,622,622,623,622,6361
20250211,124900,782973020,623,622,623,622,102
20250211,124800,782909476,623,622,623,622,20
20250211,124700,782897017,622,622,622,622,0
20250211,124600,782897017,622,621,622,621,13292
20250211,124500,774642606,621,621,621,621,1
20250211,124400,774641985,620,620,620,620,229
20250211,124300,774500005,621,620,621,620,65
20250211,124200,774459662,619,620,620,619,4704
20250211,124100,771543388,620,621,621,620,41
20250211,124000,771517967,620,620,620,620,0
20250211,123900,771517967,620,621,621,620,6
20250211,123800,771514245,620,620,620,620,1549
20250211,123700,770553865,620,620,621,620,3746
20250211,123600,768231341,621,621,621,620,11
20250211,123500,768224515,621,621,621,621,0
20250211,123400,768224515,621,621,621,620,561
20250211,123300,767876615,621,620,621,620,89
20250211,123200,767821430,621,621,621,621,0
20250211,123100,767821430,621,621,621,621,0
20250211,123000,767821430,621,621,621,621,1
20250211,122900,767820809,621,621,621,621,2
20250211,122800,767819567,621,620,621,620,1795
20250211,122700,766706666,619,620,620,619,6
20250211,122600,766702948,620,620,620,620,4199
20250211,122500,764099568,619,619,619,619,0
20250211,122400,764099568,619,622,622,619,13655
20250211,122300,755635557,622,622,622,622,1
20250211,122200,755634935,620,621,621,620,14610
20250211,122100,746569946,622,622,622,622,51
20250211,122000,746538224,621,621,621,621,304
20250211,121900,746349440,622,622,622,622,75
20250211,121800,746302790,622,622,622,622,6
20250211,121700,746299058,622,622,622,622,0
20250211,121600,746299058,622,622,622,621,229
20250211,121500,746156822,623,622,623,622,2003
20250211,121400,744908955,623,623,623,623,0
20250211,121300,744908955,623,623,623,621,1205
20250211,121200,744160640,622,623,623,622,209
20250211,121100,744030641,622,622,622,622,1065
20250211,121000,743368211,622,623,623,622,40
20250211,120900,743343311,621,621,621,621,2000
20250211,120800,742101311,621,622,622,621,3421
20250211,120700,739973868,622,622,622,622,0
20250211,120600,739973868,622,622,622,622,2
20250211,120500,739972624,622,621,622,621,12492
20250211,120400,732215090,621,620,621,620,10072
20250211,120300,725970378,621,621,621,621,17
20250211,120200,725959821,621,621,621,621,93
20250211,120100,725902068,621,621,621,621,117
20250211,120000,725829411,621,621,621,621,3
20250211,115900,725827548,621,621,621,621,0
20250211,115800,725827548,621,621,621,621,21
20250211,115700,725814507,620,621,621,620,3795
20250211,115600,723460605,622,622,622,622,1002
20250211,115500,722837361,622,622,622,620,2979
20250211,115400,720988126,622,622,622,622,55
20250211,115300,720953916,622,622,622,622,100
20250211,115200,720891716,622,622,622,622,103
20250211,115100,720827650,622,622,622,622,0
20250211,115000,720827650,622,622,622,621,2776
20250211,114900,719102278,622,622,622,622,0
20250211,114800,719102278,622,621,622,621,12340
20250211,114700,711438999,622,621,622,621,906
20250211,114600,710876357,623,622,623,622,1511
20250211,114500,709935024,623,621,623,621,9
20250211,114400,709929431,623,623,623,623,0
20250211,114300,709929431,623,622,623,622,3001
20250211,114200,708062664,624,622,624,622,20808
20250211,114100,695120086,624,623,624,623,6134
20250211,114000,691298602,623,623,623,623,2025
20250211,113900,690037027,624,624,624,624,21
20250211,113800,690023923,623,623,623,623,17684
20250211,113700,679006791,623,623,623,623,0
20250211,113600,679006791,623,623,623,623,0
20250211,113500,679006791,623,622,623,622,2
20250211,113400,679005546,622,622,622,622,1
20250211,113300,679004924,623,622,623,621,13667
20250211,113200,670504359,623,623,624,622,14868
20250211,113100,661241656,622,621,622,621,6820
20250211,113000,656999618,621,621,621,621,8637
20250211,112900,651636041,621,620,621,620,21
20250211,112800,651623002,620,620,620,620,143
20250211,112700,651534342,620,620,620,620,2289
20250211,112600,650115162,620,620,620,620,103
20250211,112500,650051302,620,620,620,620,2975
20250211,112400,648206802,621,621,621,620,1330
20250211,112300,647382152,621,622,622,620,5010
20250211,112200,644275932,620,622,622,620,1008
20250211,112100,643650931,622,622,622,622,20
20250211,112000,643638491,622,622,622,620,1015
20250211,111900,643008942,622,621,622,620,2620
20250211,111800,641381317,621,622,622,620,1079
20250211,111700,640712185,620,622,622,620,1258
20250211,111600,639932090,622,622,622,620,31032
20250211,111500,620692208,622,621,622,619,14300
20250211,111400,611821897,622,622,622,621,125
20250211,111300,611744218,620,622,622,620,2027
20250211,111200,610487458,621,621,622,620,132
20250211,111100,610405551,621,621,621,620,3053
20250211,111000,608510638,621,622,622,621,56
20250211,110900,608475816,622,620,622,620,9968
20250211,110800,602295577,620,620,620,620,273
20250211,110700,602126317,620,620,620,620,17
20250211,110600,602115777,620,620,620,618,2877
20250211,110500,600337066,620,619,620,619,17
20250211,110400,600326539,619,619,619,619,111
20250211,110300,600257830,620,617,620,617,477
20250211,110200,599962198,617,620,621,617,32956
20250211,110100,579607396,619,621,621,619,10516
20250211,110000,573097460,619,620,621,619,10344
20250211,105900,566692475,621,620,621,620,1137
20250211,105800,565987511,620,619,620,619,60
20250211,105700,565950370,620,620,620,619,1085
20250211,105600,565278689,619,619,620,619,642
20250211,105500,564881285,619,620,620,619,2694
20250211,105400,563213625,620,622,622,620,389
20250211,105300,562972433,622,620,622,620,4504
20250211,105200,560179036,622,620,622,620,1646
20250211,105100,559157226,622,619,622,619,44794
20250211,105000,531353898,620,621,621,619,40028
20250211,104900,506564486,621,622,622,620,9553
20250211,104800,500635009,622,622,622,621,6434
20250211,104700,496637064,622,622,622,621,261
20250211,104600,496474865,622,622,623,622,136
20250211,104500,496390253,622,621,623,621,7074
20250211,104400,491991042,620,620,621,620,7411
20250211,104300,487389216,621,621,621,620,940
20250211,104200,486806268,621,620,621,619,10015
20250211,104100,480596961,621,621,621,620,7051
20250211,104000,476225213,621,620,621,620,880
20250211,103900,475679571,620,621,621,620,8773
20250211,103800,470234406,620,621,621,620,7516
20250211,103700,465573729,621,620,621,620,1154
20250211,103600,464858130,620,620,620,619,5031
20250211,103500,461743910,620,621,621,619,6875
20250211,103400,457486801,620,620,620,619,15751
20250211,103300,447727716,619,620,620,619,2859
20250211,103200,445955338,620,621,621,620,165
20250211,103100,445853022,621,620,621,619,4300
20250211,103000,443189020,621,621,621,619,6763
20250211,102900,438998930,621,620,621,620,6941
20250211,102800,434689909,620,621,621,619,1989
20250211,102700,433456759,622,622,622,619,5651
20250211,102600,429954166,620,621,621,620,11396
20250211,102500,422888630,621,623,623,621,10371
20250211,102400,416444480,623,623,623,623,1194
20250211,102300,415700618,623,622,623,622,747
20250211,102200,415235968,622,622,622,622,253
20250211,102100,415078602,621,621,621,621,2768
20250211,102000,413359674,621,621,621,621,45
20250211,101900,413331729,621,621,621,619,41123
20250211,101800,387832336,621,622,622,620,12713
20250211,101700,379938576,622,621,622,621,3362
20250211,101600,377850772,620,625,625,620,91834
20250211,101500,320778067,625,625,625,624,5827
20250211,101400,317136210,625,625,625,624,5429
20250211,101300,313747477,625,624,625,624,3082
20250211,101200,311823161,625,625,625,625,334
20250211,101100,311614411,624,625,625,624,8184
20250211,101000,306504566,625,625,625,624,1301
20250211,100900,305692441,625,626,627,625,37862
20250211,100800,282027449,626,626,627,625,6867
20250211,100700,277731803,626,627,627,626,17834
20250211,100600,266567566,627,627,627,626,858
20250211,100500,266030227,627,627,627,627,212
20250211,100400,265897303,627,626,627,626,3757
20250211,100300,263545398,626,627,628,626,1180
20250211,100200,262806030,627,627,628,626,5170
20250211,100100,259564567,627,628,628,626,12699
20250211,100000,251611308,628,627,628,626,20010
20250211,095900,239081892,627,628,628,627,10008
20250211,095800,232806868,627,628,628,627,14065
20250211,095700,223988095,629,628,629,628,430
20250211,095600,223718040,627,628,628,627,12789
20250211,095500,215686848,628,629,630,628,25114
20250211,095400,199913158,630,629,630,629,8606
20250211,095300,194499969,629,629,630,629,7308
20250211,095200,189903236,630,630,630,630,13
20250211,095100,189895046,630,630,630,630,4
20250211,095000,189892526,630,630,630,629,5903
20250211,094900,186176017,629,629,630,629,1091
20250211,094800,185489767,630,630,630,630,110
20250211,094700,185420467,630,630,630,630,9
20250211,094600,185414797,628,630,630,628,157
20250211,094500,185315946,630,629,630,629,3982
20250211,094400,182809087,629,629,629,629,207
20250211,094300,182678884,629,630,630,629,54
20250211,094200,182644884,628,629,629,628,4060
20250211,094100,180094872,629,630,630,629,2431
20250211,094000,178565655,630,630,631,630,5719
20250211,093900,174962684,630,630,632,630,1013
20250211,093800,174324481,633,632,633,632,19
20250211,093700,174312465,629,631,632,629,19336
20250211,093600,162118824,631,631,631,630,95
20250211,093500,162058900,630,631,631,630,603
20250211,093400,161678504,631,630,631,630,10363
20250211,093300,155149805,630,630,630,629,34
20250211,093200,155128386,629,629,629,629,54
20250211,093100,155094420,631,631,631,629,2647
20250211,093000,153428861,631,630,631,630,14
20250211,092900,153420039,631,631,631,630,658
20250211,092800,153005344,631,631,631,631,0
20250211,092700,153005344,631,629,631,629,626
20250211,092600,152610438,629,629,631,629,4231
20250211,092500,149949132,631,629,632,627,1118
20250211,092400,149245668,628,629,629,628,9232
20250211,092300,143447434,629,631,631,628,69820
20250211,092200,99483886,631,630,632,630,778
20250211,092100,98993474,630,631,632,630,5137
20250211,092000,95754759,631,632,632,631,26
20250211,091900,95738351,633,631,633,631,7
20250211,091800,95733922,632,631,632,631,5203
20250211,091700,92449632,631,630,632,629,850
20250211,091600,91914949,630,633,633,630,11946
20250211,091500,84383346,633,633,633,631,73
20250211,091400,84337144,632,628,632,628,12872
20250211,091300,76243240,628,630,633,627,8807
20250211,091200,70705039,630,631,633,630,753
20250211,091100,70229428,633,632,633,630,2008
20250211,091000,68961689,634,634,634,632,242
20250211,090900,68808265,632,632,632,631,11359
20250211,090800,61636792,632,634,634,631,311
20250211,090700,61440384,630,627,634,627,11711
20250211,090600,54068313,627,630,630,625,15350
20250211,090500,44437038,629,637,637,629,12743
20250211,090400,36394271,637,632,638,631,4330
20250211,090300,33654515,634,634,634,630,4338
20250211,090200,30920305,630,633,634,630,3145
20250211,090100,28936972,634,635,635,634,13001
20250211,090000,20682491,636,639,640,636,32459