stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190400,238571168,780,780,780,780,4640
20250205,190300,238571168,780,780,780,780,0
20250205,190200,238571168,780,780,780,780,0
20250205,190100,238571168,780,780,780,780,0
20250205,190000,238571168,780,780,780,780,0
20250205,185900,238571168,780,780,780,780,0
20250205,185800,238571168,780,780,780,780,0
20250205,185700,238571168,780,780,780,780,0
20250205,185600,238571168,780,780,780,780,0
20250205,185500,238571168,780,780,780,780,0
20250205,185400,238571168,780,780,780,780,0
20250205,185300,238571168,780,780,780,780,0
20250205,185200,238571168,780,780,780,780,0
20250205,185100,238571168,780,780,780,780,0
20250205,185000,238571168,780,780,780,780,0
20250205,184900,238571168,780,780,780,780,0
20250205,184800,238571168,780,780,780,780,0
20250205,184700,238571168,780,780,780,780,0
20250205,184600,238571168,780,780,780,780,0
20250205,184500,238571168,780,780,780,780,0
20250205,184400,238571168,780,780,780,780,0
20250205,184300,238571168,780,780,780,780,0
20250205,184200,238571168,780,780,780,780,0
20250205,184100,238571168,780,780,780,780,0
20250205,184000,238571168,780,780,780,780,0
20250205,183900,238571168,780,780,780,780,0
20250205,183800,238571168,780,780,780,780,0
20250205,183700,238571168,780,780,780,780,0
20250205,183600,238571168,780,780,780,780,0
20250205,183500,238571168,780,780,780,780,0
20250205,183400,238571168,780,780,780,780,4640
20250205,183300,238571168,780,780,780,780,0
20250205,183200,238571168,780,780,780,780,0
20250205,183100,238571168,780,780,780,780,0
20250205,183000,238571168,780,780,780,780,0
20250205,182900,238571168,780,780,780,780,0
20250205,182800,238571168,780,780,780,780,0
20250205,182700,238571168,780,780,780,780,0
20250205,182600,238571168,780,780,780,780,0
20250205,182500,238571168,780,780,780,780,0
20250205,182400,238571168,780,780,780,780,0
20250205,182300,238571168,780,780,780,780,0
20250205,182200,238571168,780,780,780,780,0
20250205,182100,238571168,780,780,780,780,0
20250205,182000,238571168,780,780,780,780,0
20250205,181900,238571168,780,780,780,780,0
20250205,181800,238571168,780,780,780,780,0
20250205,181700,238571168,780,780,780,780,0
20250205,181600,238571168,780,780,780,780,0
20250205,181500,238571168,780,780,780,780,0
20250205,181400,238571168,780,780,780,780,0
20250205,181300,238571168,780,780,780,780,0
20250205,181200,238571168,780,780,780,780,0
20250205,181100,238571168,780,780,780,780,0
20250205,181000,238571168,780,780,780,780,0
20250205,180900,238571168,780,780,780,780,0
20250205,180800,238571168,780,780,780,780,0
20250205,180700,238571168,780,780,780,780,0
20250205,180600,238571168,780,780,780,780,0
20250205,180500,238571168,780,780,780,780,0
20250205,180400,238571168,780,780,780,780,4640
20250205,180300,238571168,780,780,780,780,0
20250205,180200,238571168,780,780,780,780,0
20250205,180100,238571168,780,780,780,780,0
20250205,180000,238571168,780,780,780,780,0
20250205,175900,238571168,780,780,780,780,0
20250205,175800,238571168,780,780,780,780,0
20250205,175700,238571168,780,780,780,780,0
20250205,175600,238571168,780,780,780,780,0
20250205,175500,238571168,780,780,780,780,0
20250205,175400,238571168,780,780,780,780,0
20250205,175300,238571168,780,780,780,780,0
20250205,175200,238571168,780,780,780,780,0
20250205,175100,238571168,780,780,780,780,0
20250205,175000,238571168,780,780,780,780,0
20250205,174900,238571168,780,780,780,780,0
20250205,174800,238571168,780,780,780,780,0
20250205,174700,238571168,780,780,780,780,0
20250205,174600,238571168,780,780,780,780,0
20250205,174500,238571168,780,780,780,780,0
20250205,174400,238571168,780,780,780,780,0
20250205,174300,238571168,780,780,780,780,0
20250205,174200,238571168,780,780,780,780,0
20250205,174100,238571168,780,780,780,780,0
20250205,174000,238571168,780,780,780,780,0
20250205,173900,238571168,780,780,780,780,0
20250205,173800,238571168,780,780,780,780,0
20250205,173700,238571168,780,780,780,780,0
20250205,173600,238571168,780,780,780,780,0
20250205,173500,238571168,780,780,780,780,0
20250205,173400,238571168,780,780,780,780,4640
20250205,173300,238571168,780,780,780,780,0
20250205,173200,238571168,780,780,780,780,0
20250205,173100,238571168,780,780,780,780,0
20250205,173000,238571168,780,780,780,780,0
20250205,172900,238571168,780,780,780,780,0
20250205,172800,238571168,780,780,780,780,0
20250205,172700,238571168,780,780,780,780,0
20250205,172600,238571168,780,780,780,780,0
20250205,172500,238571168,780,780,780,780,0
20250205,172400,238571168,780,780,780,780,0
20250205,172300,238571168,780,780,780,780,0
20250205,172200,238571168,780,780,780,780,0
20250205,172100,238571168,780,780,780,780,0
20250205,172000,238571168,780,780,780,780,0
20250205,171900,238571168,780,780,780,780,0
20250205,171800,238571168,780,780,780,780,0
20250205,171700,238571168,780,780,780,780,0
20250205,171600,238571168,780,780,780,780,0
20250205,171500,238571168,780,780,780,780,0
20250205,171400,238571168,780,780,780,780,0
20250205,171300,238571168,780,780,780,780,0
20250205,171200,238571168,780,780,780,780,0
20250205,171100,238571168,780,780,780,780,0
20250205,171000,238571168,780,780,780,780,0
20250205,170900,238571168,780,780,780,780,0
20250205,170800,238571168,780,780,780,780,0
20250205,170700,238571168,780,780,780,780,0
20250205,170600,238571168,780,780,780,780,0
20250205,170500,238571168,780,780,780,780,0
20250205,170400,238571168,780,780,780,780,4640
20250205,170300,238571168,780,780,780,780,0
20250205,170200,238571168,780,780,780,780,0
20250205,170100,238571168,780,780,780,780,0
20250205,170000,238571168,780,780,780,780,0
20250205,165900,238571168,780,780,780,780,0
20250205,165800,238571168,780,780,780,780,0
20250205,165700,238571168,780,780,780,780,0
20250205,165600,238571168,780,780,780,780,0
20250205,165500,238571168,780,780,780,780,0
20250205,165400,238571168,780,780,780,780,0
20250205,165300,238571168,780,780,780,780,0
20250205,165200,238571168,780,780,780,780,0
20250205,165100,238571168,780,780,780,780,0
20250205,165000,238571168,780,780,780,780,0
20250205,164900,238571168,780,780,780,780,0
20250205,164800,238571168,780,780,780,780,0
20250205,164700,238571168,780,780,780,780,0
20250205,164600,238571168,780,780,780,780,0
20250205,164500,238571168,780,780,780,780,0
20250205,164400,238571168,780,780,780,780,0
20250205,164300,238571168,780,780,780,780,0
20250205,164200,238571168,780,780,780,780,0
20250205,164100,238571168,780,780,780,780,0
20250205,164000,238571168,780,780,780,780,0
20250205,163900,238571168,780,780,780,780,0
20250205,163800,238571168,780,780,780,780,0
20250205,163700,238571168,780,780,780,780,0
20250205,163600,238571168,780,780,780,780,0
20250205,163500,238571168,780,780,780,780,0
20250205,163400,238571168,780,780,780,780,4640
20250205,163300,238571168,780,780,780,780,0
20250205,163200,238571168,780,780,780,780,0
20250205,163100,238571168,780,780,780,780,0
20250205,163000,238571168,780,780,780,780,0
20250205,162900,238571168,780,780,780,780,0
20250205,162800,238571168,780,780,780,780,0
20250205,162700,238571168,780,780,780,780,0
20250205,162600,238571168,780,780,780,780,0
20250205,162500,238571168,780,780,780,780,0
20250205,162400,238571168,780,780,780,780,0
20250205,162300,238571168,780,780,780,780,0
20250205,162200,238571168,780,780,780,780,0
20250205,162100,238571168,780,780,780,780,0
20250205,162000,238571168,780,780,780,780,0
20250205,161900,238571168,780,780,780,780,0
20250205,161800,238571168,780,780,780,780,0
20250205,161700,238571168,780,780,780,780,0
20250205,161600,238571168,780,780,780,780,0
20250205,161500,238571168,780,780,780,780,0
20250205,161400,238571168,780,780,780,780,0
20250205,161300,238571168,780,780,780,780,0
20250205,161200,238571168,780,780,780,780,0
20250205,161100,238571168,780,780,780,780,0
20250205,161000,238571168,780,780,780,780,0
20250205,160900,238571168,780,780,780,780,0
20250205,160800,238571168,780,780,780,780,0
20250205,160700,238571168,780,780,780,780,0
20250205,160600,238571168,780,780,780,780,0
20250205,160500,238571168,780,780,780,780,0
20250205,160400,238571168,780,780,780,780,4640
20250205,160300,238571168,780,780,780,780,0
20250205,160200,238571168,780,780,780,780,0
20250205,160100,238571168,780,780,780,780,0
20250205,160000,238571168,780,780,780,780,0
20250205,155900,238571168,780,780,780,780,0
20250205,155800,238571168,780,780,780,780,0
20250205,155700,238571168,780,780,780,780,0
20250205,155600,238571168,780,780,780,780,0
20250205,155500,238571168,780,780,780,780,0
20250205,155400,238571168,780,780,780,780,0
20250205,155300,238571168,780,780,780,780,0
20250205,155200,238571168,780,780,780,780,0
20250205,155100,238571168,780,780,780,780,0
20250205,155000,238571168,780,780,780,780,0
20250205,154900,238571168,780,780,780,780,0
20250205,154800,238571168,780,780,780,780,0
20250205,154700,238571168,780,780,780,780,0
20250205,154600,238571168,780,780,780,780,0
20250205,154500,238571168,780,780,780,780,0
20250205,154400,238571168,780,780,780,780,0
20250205,154300,238571168,780,780,780,780,0
20250205,154200,238571168,780,780,780,780,0
20250205,154100,238571168,780,780,780,780,0
20250205,154000,238571168,780,780,780,780,0
20250205,153900,238571168,780,780,780,780,0
20250205,153800,238571168,780,780,780,780,0
20250205,153700,238571168,780,780,780,780,0
20250205,153600,238571168,780,780,780,780,0
20250205,153500,238571168,780,780,780,780,0
20250205,153400,238571168,780,780,780,780,4640
20250205,153300,238571168,780,780,780,780,0
20250205,153200,238571168,780,780,780,780,0
20250205,153100,238571168,780,780,780,780,0
20250205,153000,238571168,780,780,780,780,4640
20250205,152900,234951968,780,780,780,780,0
20250205,152800,234951968,780,780,780,780,0
20250205,152700,234951968,780,780,780,780,0
20250205,152600,234951968,780,780,780,780,0
20250205,152500,234951968,780,780,780,780,0
20250205,152400,234951968,780,780,780,780,0
20250205,152300,234951968,780,780,780,780,0
20250205,152200,234951968,780,780,780,780,0
20250205,152100,234951968,780,780,780,780,0
20250205,152000,234951968,780,780,780,780,0
20250205,151900,234951968,780,781,782,780,258
20250205,151800,234750626,781,781,781,781,2101
20250205,151700,233109745,781,781,781,781,1230
20250205,151600,232149115,781,781,781,781,130
20250205,151500,232047585,781,781,781,781,1
20250205,151400,232046804,781,781,781,781,318
20250205,151300,231798446,782,782,782,781,261
20250205,151200,231594564,782,782,782,782,1289
20250205,151100,230586566,782,782,782,782,2000
20250205,151000,229022566,782,782,782,782,19
20250205,150900,229007708,782,781,782,781,1028
20250205,150800,228204838,781,781,781,781,1
20250205,150700,228204057,781,781,781,781,0
20250205,150600,228204057,781,781,781,781,0
20250205,150500,228204057,781,781,781,781,6
20250205,150400,228199371,781,781,781,781,4
20250205,150300,228196247,781,781,781,781,0
20250205,150200,228196247,781,781,781,781,0
20250205,150100,228196247,781,781,781,781,100
20250205,150000,228118147,781,781,781,781,17
20250205,145900,228104870,781,781,781,781,0
20250205,145800,228104870,781,781,781,781,0
20250205,145700,228104870,781,781,781,781,1036
20250205,145600,227295754,782,782,782,782,0
20250205,145500,227295754,782,782,782,782,0
20250205,145400,227295754,782,782,782,782,0
20250205,145300,227295754,782,782,782,782,1000
20250205,145200,226513754,782,782,782,782,58
20250205,145100,226468398,782,782,782,782,14
20250205,145000,226457450,782,782,782,782,26
20250205,144900,226437118,782,783,783,782,6107
20250205,144800,221660944,783,783,783,783,0
20250205,144700,221660944,783,783,783,783,0
20250205,144600,221660944,783,785,785,783,1160
20250205,144500,220752654,783,783,783,783,0
20250205,144400,220752654,783,783,783,783,0
20250205,144300,220752654,783,785,785,783,153
20250205,144200,220632837,783,783,783,783,1
20250205,144100,220632054,784,784,784,784,0
20250205,144000,220632054,784,784,784,784,10
20250205,143900,220624214,784,784,784,784,35
20250205,143800,220596774,784,784,784,784,30
20250205,143700,220573254,783,783,783,783,0
20250205,143600,220573254,783,783,783,783,175
20250205,143500,220436229,783,783,783,783,0
20250205,143400,220436229,783,783,783,783,0
20250205,143300,220436229,783,785,785,783,340
20250205,143200,220169587,785,785,785,785,46
20250205,143100,220133477,783,783,783,783,0
20250205,143000,220133477,783,785,785,783,182
20250205,142900,219990955,783,783,783,783,0
20250205,142800,219990955,783,785,785,783,402
20250205,142700,219676181,783,783,783,783,0
20250205,142600,219676181,783,783,783,783,266
20250205,142500,219467903,786,785,786,785,268
20250205,142400,219257355,786,786,786,786,0
20250205,142300,219257355,786,786,786,786,0
20250205,142200,219257355,786,786,786,786,0
20250205,142100,219257355,786,786,786,786,1
20250205,142000,219256569,786,786,786,786,2
20250205,141900,219254997,784,784,784,784,2139
20250205,141800,217578021,786,785,786,785,885
20250205,141700,216882635,784,785,785,784,109
20250205,141600,216797079,784,784,784,784,0
20250205,141500,216797079,784,784,784,784,852
20250205,141400,216129111,784,784,784,784,40
20250205,141300,216097751,784,784,784,784,0
20250205,141200,216097751,784,784,784,784,50
20250205,141100,216058551,784,784,784,784,10
20250205,141000,216050711,784,784,784,784,5
20250205,140900,216046791,784,784,784,784,0
20250205,140800,216046791,784,784,784,784,1
20250205,140700,216046007,783,783,783,783,162
20250205,140600,215919161,784,784,784,784,1
20250205,140500,215918377,784,784,784,784,3
20250205,140400,215916025,784,784,784,784,300
20250205,140300,215680825,785,784,785,784,1311
20250205,140200,214652290,783,783,783,783,300
20250205,140100,214417390,783,783,783,783,10
20250205,140000,214409560,783,783,783,783,0
20250205,135900,214409560,783,783,783,783,0
20250205,135800,214409560,783,783,783,783,212
20250205,135700,214243564,783,783,783,783,254
20250205,135600,214044682,782,782,785,782,1251
20250205,135500,213064547,785,785,785,785,472
20250205,135400,212694027,785,785,785,785,0
20250205,135300,212694027,785,785,785,785,0
20250205,135200,212694027,785,785,785,785,0
20250205,135100,212694027,785,785,785,785,10
20250205,135000,212686177,785,782,785,781,2457
20250205,134900,210767037,782,782,782,782,1
20250205,134800,210766255,785,785,785,785,0
20250205,134700,210766255,785,785,785,785,0
20250205,134600,210766255,785,785,785,785,132
20250205,134500,210662635,785,785,785,785,70
20250205,134400,210607685,785,785,785,785,1
20250205,134300,210606900,785,785,785,785,0
20250205,134200,210606900,785,785,785,785,0
20250205,134100,210606900,785,785,785,785,2
20250205,134000,210605330,786,786,786,786,0
20250205,133900,210605330,786,786,786,786,0
20250205,133800,210605330,786,786,786,786,3
20250205,133700,210602972,783,783,783,783,0
20250205,133600,210602972,783,785,785,783,1889
20250205,133500,209123675,785,785,785,785,1
20250205,133400,209122890,785,785,785,785,21
20250205,133300,209106405,785,785,785,785,10
20250205,133200,209098555,785,785,785,785,0
20250205,133100,209098555,785,785,785,785,100
20250205,133000,209020055,789,789,789,789,19
20250205,132900,209005064,790,786,790,786,7969
20250205,132800,202724754,782,782,782,782,0
20250205,132700,202724754,782,782,782,782,0
20250205,132600,202724754,782,782,782,782,924
20250205,132500,202002186,783,783,783,783,0
20250205,132400,202002186,783,783,783,783,132
20250205,132300,201898830,783,783,783,783,1627
20250205,132200,200624889,786,786,786,786,4
20250205,132100,200621745,786,786,786,786,0
20250205,132000,200621745,786,786,786,786,7
20250205,131900,200616243,786,786,786,786,17
20250205,131800,200602881,783,783,783,783,2456
20250205,131700,198679833,783,783,783,783,2562
20250205,131600,196673787,783,783,783,783,8
20250205,131500,196667523,782,782,783,782,189
20250205,131400,196519723,783,783,783,783,12
20250205,131300,196510327,783,783,783,783,33
20250205,131200,196484488,783,783,783,783,0
20250205,131100,196484488,783,783,783,783,0
20250205,131000,196484488,783,783,783,783,0
20250205,130900,196484488,783,783,783,783,0
20250205,130800,196484488,783,783,783,783,128
20250205,130700,196384264,783,783,783,783,0
20250205,130600,196384264,783,783,783,783,61
20250205,130500,196336501,782,782,782,782,220
20250205,130400,196164461,783,783,783,783,0
20250205,130300,196164461,783,783,783,783,0
20250205,130200,196164461,783,783,783,783,0
20250205,130100,196164461,783,783,783,783,0
20250205,130000,196164461,783,783,783,783,6
20250205,125900,196159763,783,783,783,783,0
20250205,125800,196159763,783,783,783,783,5
20250205,125700,196155848,783,783,783,783,1693
20250205,125600,194830229,783,783,783,783,0
20250205,125500,194830229,783,786,786,783,8
20250205,125400,194823953,786,786,786,786,50
20250205,125300,194784653,787,787,787,787,0
20250205,125200,194784653,787,787,787,787,22
20250205,125100,194767339,787,786,787,785,426
20250205,125000,194432862,787,787,787,787,1
20250205,124900,194432075,787,787,787,787,240
20250205,124800,194243195,787,785,787,785,441
20250205,124700,193896478,787,787,787,787,1
20250205,124600,193895691,785,785,785,785,55
20250205,124500,193852516,786,785,787,785,4
20250205,124400,193849373,785,780,785,780,50882
20250205,124300,154072122,779,779,779,779,0
20250205,124200,154072122,779,779,779,779,0
20250205,124100,154072122,779,779,779,779,0
20250205,124000,154072122,779,779,779,779,1
20250205,123900,154071343,780,780,780,780,1000
20250205,123800,153291343,780,780,780,780,1113
20250205,123700,152423203,780,778,780,776,25569
20250205,123600,132491443,779,779,779,779,1501
20250205,123500,131322164,779,779,779,779,300
20250205,123400,131088464,779,779,779,779,187
20250205,123300,130942791,779,780,780,779,3570
20250205,123200,128161741,779,779,779,779,5
20250205,123100,128157846,779,779,779,779,1258
20250205,123000,127177864,779,779,779,779,64
20250205,122900,127128008,779,779,779,779,1441
20250205,122800,126005469,778,779,779,778,1129
20250205,122700,125127095,778,778,778,778,35
20250205,122600,125099865,778,778,778,778,0
20250205,122500,125099865,778,779,779,778,6
20250205,122400,125095195,779,779,779,779,110
20250205,122300,125009505,780,780,780,780,0
20250205,122200,125009505,780,780,780,780,0
20250205,122100,125009505,780,780,780,780,0
20250205,122000,125009505,780,780,780,780,7
20250205,121900,125004045,780,780,780,780,13
20250205,121800,124993905,780,780,780,780,7
20250205,121700,124988445,779,779,779,779,0
20250205,121600,124988445,779,779,779,779,1499
20250205,121500,123820724,779,779,779,779,0
20250205,121400,123820724,779,779,779,779,500
20250205,121300,123431224,779,779,779,777,24
20250205,121200,123412530,779,779,779,779,10
20250205,121100,123404740,779,779,779,779,57
20250205,121000,123360337,779,779,779,778,722
20250205,120900,122798591,779,779,779,779,11
20250205,120800,122790022,779,779,779,779,64
20250205,120700,122740166,779,779,779,779,3
20250205,120600,122737829,779,779,779,779,0
20250205,120500,122737829,779,779,779,779,100
20250205,120400,122659929,779,779,779,779,2
20250205,120300,122658371,779,779,779,779,1
20250205,120200,122657592,778,778,778,778,0
20250205,120100,122657592,778,778,778,778,0
20250205,120000,122657592,778,778,778,778,0
20250205,115900,122657592,778,778,778,778,1673
20250205,115800,121355998,778,778,778,778,0
20250205,115700,121355998,778,778,778,778,104
20250205,115600,121275086,778,778,778,778,1307
20250205,115500,120258240,778,778,778,778,1572
20250205,115400,119035224,778,778,778,778,40
20250205,115300,119004104,778,778,778,778,11
20250205,115200,118995546,778,778,778,778,521
20250205,115100,118590208,777,777,777,777,0
20250205,115000,118590208,777,777,777,777,1000
20250205,114900,117813208,777,777,777,777,0
20250205,114800,117813208,777,777,777,777,0
20250205,114700,117813208,777,777,777,777,5
20250205,114600,117809323,777,777,777,777,50
20250205,114500,117770473,776,776,776,776,0
20250205,114400,117770473,776,776,776,776,0
20250205,114300,117770473,776,776,776,776,0
20250205,114200,117770473,776,776,776,776,35
20250205,114100,117743313,777,777,777,777,0
20250205,114000,117743313,777,777,777,777,3
20250205,113900,117740982,777,777,777,777,230
20250205,113800,117562272,777,777,777,777,0
20250205,113700,117562272,777,777,777,777,0
20250205,113600,117562272,777,777,777,777,0
20250205,113500,117562272,777,777,777,777,123
20250205,113400,117466701,777,777,777,777,0
20250205,113300,117466701,777,777,777,777,0
20250205,113200,117466701,777,777,777,777,0
20250205,113100,117466701,777,777,777,777,0
20250205,113000,117466701,777,777,777,777,1071
20250205,112900,116634534,777,777,777,777,42
20250205,112800,116601900,777,777,777,777,138
20250205,112700,116494674,777,778,778,777,80
20250205,112600,116432494,778,777,778,777,89
20250205,112500,116363253,777,777,777,777,0
20250205,112400,116363253,777,777,777,777,548
20250205,112300,115937457,777,778,778,777,2020
20250205,112200,114367897,779,779,779,779,22
20250205,112100,114350759,779,779,779,779,20
20250205,112000,114335179,780,779,780,779,2182
20250205,111900,112633400,779,779,779,778,1896
20250205,111800,111156436,779,779,779,779,0
20250205,111700,111156436,779,779,779,779,0
20250205,111600,111156436,779,779,779,779,0
20250205,111500,111156436,779,779,779,779,0
20250205,111400,111156436,779,779,779,779,0
20250205,111300,111156436,779,779,779,779,0
20250205,111200,111156436,779,779,779,779,0
20250205,111100,111156436,779,778,779,778,2396
20250205,111000,109291494,778,778,778,778,294
20250205,110900,109062762,778,777,778,777,122
20250205,110800,108967847,778,778,778,778,486
20250205,110700,108589739,778,778,778,778,101
20250205,110600,108511161,778,778,778,778,0
20250205,110500,108511161,778,778,778,778,0
20250205,110400,108511161,778,778,778,778,15
20250205,110300,108499491,778,778,778,778,4
20250205,110200,108496379,778,778,778,778,252
20250205,110100,108300323,778,778,778,778,11
20250205,110000,108291765,778,778,778,778,0
20250205,105900,108291765,778,778,778,778,16
20250205,105800,108279317,778,778,778,778,2
20250205,105700,108277761,778,778,778,778,0
20250205,105600,108277761,778,778,778,778,103
20250205,105500,108197627,775,775,775,775,0
20250205,105400,108197627,775,777,777,775,1273
20250205,105300,107209775,777,777,777,777,1113
20250205,105200,106344974,777,777,777,777,719
20250205,105100,105786311,777,779,779,777,6691
20250205,105000,100583913,778,778,778,778,0
20250205,104900,100583913,778,778,778,778,251
20250205,104800,100388635,778,778,778,778,1185
20250205,104700,99466705,778,780,780,778,2
20250205,104600,99465147,780,780,780,780,1
20250205,104500,99464367,780,780,780,780,0
20250205,104400,99464367,780,777,780,777,30
20250205,104300,99440997,777,777,777,777,0
20250205,104200,99440997,777,777,777,777,142
20250205,104100,99330663,776,777,777,776,2
20250205,104000,99329110,777,777,777,777,3
20250205,103900,99326779,774,776,776,774,420
20250205,103800,99001293,776,776,776,776,55
20250205,103700,98958613,776,776,776,776,220
20250205,103600,98787893,776,776,776,776,5
20250205,103500,98784013,776,774,776,774,168
20250205,103400,98653745,776,776,776,776,100
20250205,103300,98576145,776,776,776,776,122
20250205,103200,98481473,776,776,776,776,110
20250205,103100,98396113,776,777,777,774,9296
20250205,103000,91185737,778,778,778,778,25
20250205,102900,91166287,778,780,780,778,18
20250205,102800,91152273,778,778,778,778,0
20250205,102700,91152273,778,777,778,777,850
20250205,102600,90491343,777,777,777,777,1
20250205,102500,90490566,777,777,777,777,30
20250205,102400,90467256,775,775,775,775,1
20250205,102300,90466481,775,775,775,775,5000
20250205,102200,86591481,774,774,774,774,2894
20250205,102100,84351525,774,774,774,774,405
20250205,102000,84038055,773,773,773,773,0
20250205,101900,84038055,773,773,773,773,1
20250205,101800,84037282,770,779,779,770,10010
20250205,101700,76306594,775,775,775,775,0
20250205,101600,76306594,775,779,779,775,6032
20250205,101500,71631191,775,777,777,775,17000
20250205,101400,58445788,777,777,777,777,194
20250205,101300,58295050,778,782,782,778,539
20250205,101200,57875547,782,782,782,782,148
20250205,101100,57759811,782,778,782,778,309
20250205,101000,57519297,778,782,782,778,226
20250205,100900,57343429,782,782,782,782,3
20250205,100800,57341083,782,779,782,778,1007
20250205,100700,56557612,782,780,782,779,2821
20250205,100600,54359452,783,783,783,783,10
20250205,100500,54351622,783,783,783,783,9
20250205,100400,54344575,783,783,783,783,29
20250205,100300,54321868,783,783,783,783,104
20250205,100200,54240436,780,782,782,780,10041
20250205,100100,46404669,782,782,782,782,0
20250205,100000,46404669,782,782,782,782,0
20250205,095900,46404669,782,782,782,782,0
20250205,095800,46404669,782,782,782,782,0
20250205,095700,46404669,782,782,782,782,0
20250205,095600,46404669,782,782,782,782,2588
20250205,095500,44380853,787,787,787,787,0
20250205,095400,44380853,787,787,787,787,0
20250205,095300,44380853,787,787,787,787,295
20250205,095200,44148688,787,783,787,783,465
20250205,095100,43784562,788,788,788,788,2
20250205,095000,43782986,788,788,788,788,6
20250205,094900,43778258,788,787,788,787,1009
20250205,094800,42984172,788,788,788,788,1000
20250205,094700,42196172,789,789,789,789,6
20250205,094600,42191438,789,783,789,783,641
20250205,094500,41688931,783,783,783,781,8490
20250205,094400,35054222,783,785,785,783,810
20250205,094300,34419970,783,783,783,783,0
20250205,094200,34419970,783,783,783,783,400
20250205,094100,34106770,783,783,783,783,0
20250205,094000,34106770,783,786,786,783,896
20250205,093900,33404263,786,786,786,786,7
20250205,093800,33398761,786,786,786,786,0
20250205,093700,33398761,786,785,786,785,123
20250205,093600,33302204,785,785,785,785,0
20250205,093500,33302204,785,785,785,785,0
20250205,093400,33302204,785,785,785,785,27
20250205,093300,33281009,786,786,786,786,98
20250205,093200,33203981,783,790,790,783,352
20250205,093100,32928128,790,790,790,790,0
20250205,093000,32928128,790,790,790,790,123
20250205,092900,32830958,786,786,786,786,0
20250205,092800,32830958,786,786,786,785,454
20250205,092700,32474414,792,792,792,792,0
20250205,092600,32474414,792,788,792,788,5000
20250205,092500,28524767,782,782,782,782,0
20250205,092400,28524767,782,781,782,780,6243
20250205,092300,23655186,781,782,782,781,4091
20250205,092200,20456325,783,785,785,783,9082
20250205,092100,13330946,785,785,785,785,328
20250205,092000,13073466,785,785,785,785,770
20250205,091900,12469016,786,787,787,786,715
20250205,091800,11907004,786,786,786,786,0
20250205,091700,11907004,786,786,786,786,0
20250205,091600,11907004,786,786,786,786,0
20250205,091500,11907004,786,786,786,786,302
20250205,091400,11669632,786,786,786,786,252
20250205,091300,11471560,786,786,786,786,0
20250205,091200,11471560,786,786,786,786,159
20250205,091100,11346586,791,790,791,790,11357
20250205,091000,2374299,790,790,790,790,18
20250205,090900,2360079,783,783,785,783,457
20250205,090800,2002188,784,785,785,784,186
20250205,090700,1856245,785,785,785,785,166
20250205,090600,1725935,785,785,785,785,0
20250205,090500,1725935,785,786,786,785,112
20250205,090400,1638008,792,792,792,786,358
20250205,090300,1355252,792,792,792,792,29
20250205,090200,1332284,782,783,783,782,45
20250205,090100,1297074,782,788,788,782,821
20250205,090000,655016,793,793,793,792,826