stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190400,285904245,786,786,786,786,3407
20250206,190300,285904245,786,786,786,786,0
20250206,190200,285904245,786,786,786,786,0
20250206,190100,285904245,786,786,786,786,0
20250206,190000,285904245,786,786,786,786,0
20250206,185900,285904245,786,786,786,786,0
20250206,185800,285904245,786,786,786,786,0
20250206,185700,285904245,786,786,786,786,0
20250206,185600,285904245,786,786,786,786,0
20250206,185500,285904245,786,786,786,786,0
20250206,185400,285904245,786,786,786,786,0
20250206,185300,285904245,786,786,786,786,0
20250206,185200,285904245,786,786,786,786,0
20250206,185100,285904245,786,786,786,786,0
20250206,185000,285904245,786,786,786,786,0
20250206,184900,285904245,786,786,786,786,0
20250206,184800,285904245,786,786,786,786,0
20250206,184700,285904245,786,786,786,786,0
20250206,184600,285904245,786,786,786,786,0
20250206,184500,285904245,786,786,786,786,0
20250206,184400,285904245,786,786,786,786,0
20250206,184300,285904245,786,786,786,786,0
20250206,184200,285904245,786,786,786,786,0
20250206,184100,285904245,786,786,786,786,0
20250206,184000,285904245,786,786,786,786,0
20250206,183900,285904245,786,786,786,786,0
20250206,183800,285904245,786,786,786,786,0
20250206,183700,285904245,786,786,786,786,0
20250206,183600,285904245,786,786,786,786,0
20250206,183500,285904245,786,786,786,786,0
20250206,183400,285904245,786,786,786,786,3407
20250206,183300,285904245,786,786,786,786,0
20250206,183200,285904245,786,786,786,786,0
20250206,183100,285904245,786,786,786,786,0
20250206,183000,285904245,786,786,786,786,0
20250206,182900,285904245,786,786,786,786,0
20250206,182800,285904245,786,786,786,786,0
20250206,182700,285904245,786,786,786,786,0
20250206,182600,285904245,786,786,786,786,0
20250206,182500,285904245,786,786,786,786,0
20250206,182400,285904245,786,786,786,786,0
20250206,182300,285904245,786,786,786,786,0
20250206,182200,285904245,786,786,786,786,0
20250206,182100,285904245,786,786,786,786,0
20250206,182000,285904245,786,786,786,786,0
20250206,181900,285904245,786,786,786,786,0
20250206,181800,285904245,786,786,786,786,0
20250206,181700,285904245,786,786,786,786,0
20250206,181600,285904245,786,786,786,786,0
20250206,181500,285904245,786,786,786,786,0
20250206,181400,285904245,786,786,786,786,0
20250206,181300,285904245,786,786,786,786,0
20250206,181200,285904245,786,786,786,786,0
20250206,181100,285904245,786,786,786,786,0
20250206,181000,285904245,786,786,786,786,0
20250206,180900,285904245,786,786,786,786,0
20250206,180800,285904245,786,786,786,786,0
20250206,180700,285904245,786,786,786,786,0
20250206,180600,285904245,786,786,786,786,0
20250206,180500,285904245,786,786,786,786,0
20250206,180400,285904245,786,786,786,786,3407
20250206,180300,285904245,786,786,786,786,0
20250206,180200,285904245,786,786,786,786,0
20250206,180100,285904245,786,786,786,786,0
20250206,180000,285904245,786,786,786,786,0
20250206,175900,285904245,786,786,786,786,0
20250206,175800,285904245,786,786,786,786,0
20250206,175700,285904245,786,786,786,786,0
20250206,175600,285904245,786,786,786,786,0
20250206,175500,285904245,786,786,786,786,0
20250206,175400,285904245,786,786,786,786,0
20250206,175300,285904245,786,786,786,786,0
20250206,175200,285904245,786,786,786,786,0
20250206,175100,285904245,786,786,786,786,0
20250206,175000,285904245,786,786,786,786,0
20250206,174900,285904245,786,786,786,786,0
20250206,174800,285904245,786,786,786,786,0
20250206,174700,285904245,786,786,786,786,0
20250206,174600,285904245,786,786,786,786,0
20250206,174500,285904245,786,786,786,786,0
20250206,174400,285904245,786,786,786,786,0
20250206,174300,285904245,786,786,786,786,0
20250206,174200,285904245,786,786,786,786,0
20250206,174100,285904245,786,786,786,786,0
20250206,174000,285904245,786,786,786,786,0
20250206,173900,285904245,786,786,786,786,0
20250206,173800,285904245,786,786,786,786,0
20250206,173700,285904245,786,786,786,786,0
20250206,173600,285904245,786,786,786,786,0
20250206,173500,285904245,786,786,786,786,0
20250206,173400,285904245,786,786,786,786,3407
20250206,173300,285904245,786,786,786,786,0
20250206,173200,285904245,786,786,786,786,0
20250206,173100,285904245,786,786,786,786,0
20250206,173000,285904245,786,786,786,786,0
20250206,172900,285904245,786,786,786,786,0
20250206,172800,285904245,786,786,786,786,0
20250206,172700,285904245,786,786,786,786,0
20250206,172600,285904245,786,786,786,786,0
20250206,172500,285904245,786,786,786,786,0
20250206,172400,285904245,786,786,786,786,0
20250206,172300,285904245,786,786,786,786,0
20250206,172200,285904245,786,786,786,786,0
20250206,172100,285904245,786,786,786,786,0
20250206,172000,285904245,786,786,786,786,0
20250206,171900,285904245,786,786,786,786,0
20250206,171800,285904245,786,786,786,786,0
20250206,171700,285904245,786,786,786,786,0
20250206,171600,285904245,786,786,786,786,0
20250206,171500,285904245,786,786,786,786,0
20250206,171400,285904245,786,786,786,786,0
20250206,171300,285904245,786,786,786,786,0
20250206,171200,285904245,786,786,786,786,0
20250206,171100,285904245,786,786,786,786,0
20250206,171000,285904245,786,786,786,786,0
20250206,170900,285904245,786,786,786,786,0
20250206,170800,285904245,786,786,786,786,0
20250206,170700,285904245,786,786,786,786,0
20250206,170600,285904245,786,786,786,786,0
20250206,170500,285904245,786,786,786,786,0
20250206,170400,285904245,786,786,786,786,3407
20250206,170300,285904245,786,786,786,786,0
20250206,170200,285904245,786,786,786,786,0
20250206,170100,285904245,786,786,786,786,0
20250206,170000,285904245,786,786,786,786,0
20250206,165900,285904245,786,786,786,786,0
20250206,165800,285904245,786,786,786,786,0
20250206,165700,285904245,786,786,786,786,0
20250206,165600,285904245,786,786,786,786,0
20250206,165500,285904245,786,786,786,786,0
20250206,165400,285904245,786,786,786,786,0
20250206,165300,285904245,786,786,786,786,0
20250206,165200,285904245,786,786,786,786,0
20250206,165100,285904245,786,786,786,786,0
20250206,165000,285904245,786,786,786,786,0
20250206,164900,285904245,786,786,786,786,0
20250206,164800,285904245,786,786,786,786,0
20250206,164700,285904245,786,786,786,786,0
20250206,164600,285904245,786,786,786,786,0
20250206,164500,285904245,786,786,786,786,0
20250206,164400,285904245,786,786,786,786,0
20250206,164300,285904245,786,786,786,786,0
20250206,164200,285904245,786,786,786,786,0
20250206,164100,285904245,786,786,786,786,0
20250206,164000,285904245,786,786,786,786,0
20250206,163900,285904245,786,786,786,786,0
20250206,163800,285904245,786,786,786,786,0
20250206,163700,285904245,786,786,786,786,0
20250206,163600,285904245,786,786,786,786,0
20250206,163500,285904245,786,786,786,786,0
20250206,163400,285904245,786,786,786,786,3407
20250206,163300,285904245,786,786,786,786,0
20250206,163200,285904245,786,786,786,786,0
20250206,163100,285904245,786,786,786,786,0
20250206,163000,285904245,786,786,786,786,0
20250206,162900,285904245,786,786,786,786,0
20250206,162800,285904245,786,786,786,786,0
20250206,162700,285904245,786,786,786,786,0
20250206,162600,285904245,786,786,786,786,0
20250206,162500,285904245,786,786,786,786,0
20250206,162400,285904245,786,786,786,786,0
20250206,162300,285904245,786,786,786,786,0
20250206,162200,285904245,786,786,786,786,0
20250206,162100,285904245,786,786,786,786,0
20250206,162000,285904245,786,786,786,786,0
20250206,161900,285904245,786,786,786,786,0
20250206,161800,285904245,786,786,786,786,0
20250206,161700,285904245,786,786,786,786,0
20250206,161600,285904245,786,786,786,786,0
20250206,161500,285904245,786,786,786,786,0
20250206,161400,285904245,786,786,786,786,0
20250206,161300,285904245,786,786,786,786,0
20250206,161200,285904245,786,786,786,786,0
20250206,161100,285904245,786,786,786,786,0
20250206,161000,285904245,786,786,786,786,0
20250206,160900,285904245,786,786,786,786,0
20250206,160800,285904245,786,786,786,786,0
20250206,160700,285904245,786,786,786,786,0
20250206,160600,285904245,786,786,786,786,0
20250206,160500,285904245,786,786,786,786,0
20250206,160400,285904245,786,786,786,786,3407
20250206,160300,285904245,786,786,786,786,0
20250206,160200,285904245,786,786,786,786,0
20250206,160100,285904245,786,786,786,786,0
20250206,160000,285904245,786,786,786,786,0
20250206,155900,285904245,786,786,786,786,0
20250206,155800,285904245,786,786,786,786,0
20250206,155700,285904245,786,786,786,786,0
20250206,155600,285904245,786,786,786,786,0
20250206,155500,285904245,786,786,786,786,0
20250206,155400,285904245,786,786,786,786,0
20250206,155300,285904245,786,786,786,786,0
20250206,155200,285904245,786,786,786,786,0
20250206,155100,285904245,786,786,786,786,0
20250206,155000,285904245,786,786,786,786,0
20250206,154900,285904245,786,786,786,786,0
20250206,154800,285904245,786,786,786,786,0
20250206,154700,285904245,786,786,786,786,0
20250206,154600,285904245,786,786,786,786,0
20250206,154500,285904245,786,786,786,786,0
20250206,154400,285904245,786,786,786,786,0
20250206,154300,285904245,786,786,786,786,0
20250206,154200,285904245,786,786,786,786,0
20250206,154100,285904245,786,786,786,786,0
20250206,154000,285904245,786,786,786,786,0
20250206,153900,285904245,786,786,786,786,0
20250206,153800,285904245,786,786,786,786,0
20250206,153700,285904245,786,786,786,786,0
20250206,153600,285904245,786,786,786,786,0
20250206,153500,285904245,786,786,786,786,0
20250206,153400,285904245,786,786,786,786,3407
20250206,153300,285904245,786,786,786,786,0
20250206,153200,285904245,786,786,786,786,0
20250206,153100,285904245,786,786,786,786,0
20250206,153000,285904245,786,786,786,786,3407
20250206,152900,283226343,787,787,787,787,0
20250206,152800,283226343,787,787,787,787,0
20250206,152700,283226343,787,787,787,787,0
20250206,152600,283226343,787,787,787,787,0
20250206,152500,283226343,787,787,787,787,0
20250206,152400,283226343,787,787,787,787,0
20250206,152300,283226343,787,787,787,787,0
20250206,152200,283226343,787,787,787,787,0
20250206,152100,283226343,787,787,787,787,0
20250206,152000,283226343,787,787,787,787,0
20250206,151900,283226343,787,787,787,787,0
20250206,151800,283226343,787,787,787,787,2328
20250206,151700,281394207,786,787,787,786,683
20250206,151600,280856838,787,787,787,787,0
20250206,151500,280856838,787,787,787,787,0
20250206,151400,280856838,787,787,789,787,519
20250206,151300,280448365,789,789,789,789,0
20250206,151200,280448365,789,787,789,787,2000
20250206,151100,278871365,789,789,789,789,2
20250206,151000,278869787,789,789,789,789,630
20250206,150900,278372717,789,789,789,789,10
20250206,150800,278364827,789,789,789,789,21
20250206,150700,278348258,789,789,789,789,317
20250206,150600,278098145,785,785,785,785,16744
20250206,150500,264954105,785,785,785,785,3484
20250206,150400,262219165,785,785,785,785,116
20250206,150300,262128105,786,786,786,785,4899
20250206,150200,258281889,786,786,786,786,1
20250206,150100,258281103,786,786,786,786,5
20250206,150000,258277173,789,789,789,789,0
20250206,145900,258277173,789,789,789,789,0
20250206,145800,258277173,789,789,789,785,4
20250206,145700,258274021,786,786,786,786,1
20250206,145600,258273235,786,786,786,786,0
20250206,145500,258273235,786,786,786,785,206
20250206,145400,258111489,786,786,786,786,13
20250206,145300,258101271,786,791,791,786,1543
20250206,145200,256888183,791,791,791,791,0
20250206,145100,256888183,791,791,791,791,0
20250206,145000,256888183,791,791,791,790,188
20250206,144900,256739507,791,791,791,791,0
20250206,144800,256739507,791,791,791,791,9
20250206,144700,256732388,791,791,791,791,1
20250206,144600,256731597,787,787,787,787,30
20250206,144500,256707987,791,791,791,791,0
20250206,144400,256707987,791,791,791,791,0
20250206,144300,256707987,791,791,791,791,1
20250206,144200,256707196,787,791,791,787,31
20250206,144100,256682731,793,793,793,793,0
20250206,144000,256682731,793,793,793,793,0
20250206,143900,256682731,793,790,793,789,584
20250206,143800,256220992,784,790,794,784,41112
20250206,143700,223874099,793,793,793,793,0
20250206,143600,223874099,793,793,793,793,0
20250206,143500,223874099,793,793,793,793,2
20250206,143400,223872513,786,788,795,786,384
20250206,143300,223569909,796,787,796,787,8001
20250206,143200,217223385,785,785,785,785,800
20250206,143100,216595385,785,785,785,785,15
20250206,143000,216583610,785,785,785,785,0
20250206,142900,216583610,785,785,785,785,0
20250206,142800,216583610,785,787,787,785,2593
20250206,142700,214548103,788,785,788,785,187
20250206,142600,214400753,788,788,788,788,0
20250206,142500,214400753,788,785,788,785,63
20250206,142400,214351148,785,785,785,785,0
20250206,142300,214351148,785,785,785,785,10
20250206,142200,214343298,785,785,785,785,1037
20250206,142100,213529253,785,785,785,785,0
20250206,142000,213529253,785,786,786,785,5000
20250206,141900,209604153,785,785,785,785,0
20250206,141800,209604153,785,785,785,785,0
20250206,141700,209604153,785,788,789,784,3795
20250206,141600,206616452,788,788,789,788,1400
20250206,141500,205513214,788,788,788,788,4000
20250206,141400,202361214,788,788,788,788,100
20250206,141300,202282414,784,784,784,784,1000
20250206,141200,201498414,788,787,788,787,400
20250206,141100,201183314,788,784,788,784,1200
20250206,141000,200242114,783,783,783,783,0
20250206,140900,200242114,783,783,783,783,0
20250206,140800,200242114,783,786,786,783,1000
20250206,140700,199457781,788,788,788,788,0
20250206,140600,199457781,788,788,788,788,1155
20250206,140500,198547641,788,788,788,788,0
20250206,140400,198547641,788,788,788,788,126
20250206,140300,198448353,788,788,788,788,127
20250206,140200,198348277,785,785,785,785,1
20250206,140100,198347492,783,784,784,783,145
20250206,140000,198233956,783,785,785,783,200
20250206,135900,198077315,785,785,785,785,0
20250206,135800,198077315,785,785,785,785,0
20250206,135700,198077315,785,785,785,785,0
20250206,135600,198077315,785,785,785,785,17
20250206,135500,198063970,785,785,785,785,0
20250206,135400,198063970,785,788,788,783,3002
20250206,135300,195712474,784,784,784,784,0
20250206,135200,195712474,784,784,784,784,21
20250206,135100,195696010,783,783,783,783,0
20250206,135000,195696010,783,784,784,783,5749
20250206,134900,191193858,784,789,790,784,13843
20250206,134800,180323202,790,790,790,790,130
20250206,134700,180220502,789,789,789,789,0
20250206,134600,180220502,789,790,790,789,76
20250206,134500,180160513,790,790,790,790,0
20250206,134400,180160513,790,790,790,790,0
20250206,134300,180160513,790,790,790,790,991
20250206,134200,179377623,790,790,790,790,0
20250206,134100,179377623,790,790,790,790,7
20250206,134000,179372093,790,790,790,790,2
20250206,133900,179370513,786,786,786,786,132
20250206,133800,179266761,786,786,786,786,0
20250206,133700,179266761,786,786,786,786,34
20250206,133600,179240037,786,786,786,786,1272
20250206,133500,178240245,788,788,788,788,0
20250206,133400,178240245,788,788,788,788,0
20250206,133300,178240245,788,788,788,788,0
20250206,133200,178240245,788,788,788,788,1269
20250206,133100,177240273,786,786,786,786,0
20250206,133000,177240273,786,786,786,786,0
20250206,132900,177240273,786,788,788,786,3000
20250206,132800,174878893,793,793,793,793,1
20250206,132700,174878100,793,792,793,792,500
20250206,132600,174481699,788,789,789,788,219
20250206,132500,174309126,792,790,792,788,2513
20250206,132400,172328045,791,791,791,791,1105
20250206,132300,171453990,790,790,790,790,90
20250206,132200,171382890,793,793,793,793,55
20250206,132100,171339275,791,791,791,791,0
20250206,132000,171339275,791,791,791,791,13
20250206,131900,171328992,793,793,793,793,0
20250206,131800,171328992,793,793,793,793,0
20250206,131700,171328992,793,793,793,793,115
20250206,131600,171237797,793,793,793,793,2
20250206,131500,171236211,794,789,794,788,919
20250206,131400,170511887,789,789,789,789,0
20250206,131300,170511887,789,794,794,789,5209
20250206,131200,166399044,794,794,794,794,4
20250206,131100,166395868,794,794,794,794,0
20250206,131000,166395868,794,792,794,792,336
20250206,130900,166129748,793,793,793,793,905
20250206,130800,165412083,794,794,794,794,0
20250206,130700,165412083,794,793,794,793,234
20250206,130600,165226487,793,793,793,793,1
20250206,130500,165225694,793,793,793,793,0
20250206,130400,165225694,793,793,793,793,0
20250206,130300,165225694,793,794,794,793,1181
20250206,130200,164288062,794,794,794,794,107
20250206,130100,164203104,796,796,796,796,0
20250206,130000,164203104,796,796,796,795,1248
20250206,125900,163210937,795,795,795,795,179
20250206,125800,163068632,796,795,796,794,1860
20250206,125700,161589442,795,794,795,794,1230
20250206,125600,160611622,793,793,793,793,1922
20250206,125500,159087476,792,793,793,792,140
20250206,125400,158976566,793,792,793,792,43
20250206,125300,158942480,791,793,793,791,110
20250206,125200,158855320,793,792,793,792,52
20250206,125100,158814134,792,792,792,792,150
20250206,125000,158695334,792,792,792,792,250
20250206,124900,158497334,792,792,792,792,2
20250206,124800,158495750,792,791,792,791,2
20250206,124700,158494167,790,790,790,790,1
20250206,124600,158493377,792,792,792,792,2
20250206,124500,158491793,791,791,791,791,295
20250206,124400,158258448,791,791,791,791,0
20250206,124300,158258448,791,791,791,791,0
20250206,124200,158258448,791,791,791,791,252
20250206,124100,158059116,791,791,791,791,253
20250206,124000,157858993,788,788,788,788,1269
20250206,123900,156859021,788,788,788,788,0
20250206,123800,156859021,788,788,788,788,1269
20250206,123700,155859049,792,792,792,792,0
20250206,123600,155859049,792,792,792,792,0
20250206,123500,155859049,792,792,792,792,1896
20250206,123400,154357417,791,791,791,791,260
20250206,123300,154151757,791,791,791,791,2
20250206,123200,154150175,790,790,790,790,0
20250206,123100,154150175,790,790,790,790,2320
20250206,123000,152317375,790,790,790,790,0
20250206,122900,152317375,790,790,790,790,2616
20250206,122800,150250735,791,791,791,791,0
20250206,122700,150250735,791,791,791,791,0
20250206,122600,150250735,791,791,791,791,9
20250206,122500,150243616,791,792,792,791,277
20250206,122400,150024244,792,792,792,792,2272
20250206,122300,148224820,792,792,792,792,0
20250206,122200,148224820,792,792,792,792,0
20250206,122100,148224820,792,792,792,792,0
20250206,122000,148224820,792,792,792,792,600
20250206,121900,147749620,792,792,792,792,2
20250206,121800,147748036,792,792,792,792,0
20250206,121700,147748036,792,792,792,792,0
20250206,121600,147748036,792,792,792,792,0
20250206,121500,147748036,792,792,792,792,8138
20250206,121400,141302740,794,794,794,794,190
20250206,121300,141151880,794,789,794,789,1112
20250206,121200,140274477,789,789,789,789,0
20250206,121100,140274477,789,789,789,789,10
20250206,121000,140266587,789,794,794,789,11
20250206,120900,140257903,789,789,789,789,0
20250206,120800,140257903,789,789,789,789,270
20250206,120700,140044873,787,788,788,786,27964
20250206,120600,118040488,788,788,788,788,1
20250206,120500,118039700,789,789,789,789,0
20250206,120400,118039700,789,789,789,789,1724
20250206,120300,116679464,790,790,790,790,506
20250206,120200,116279724,790,790,790,790,1482
20250206,120100,115108944,790,790,790,790,0
20250206,120000,115108944,790,791,791,790,3000
20250206,115900,112738623,791,791,791,791,0
20250206,115800,112738623,791,792,792,791,527
20250206,115700,112321765,794,794,794,794,0
20250206,115600,112321765,794,794,794,794,0
20250206,115500,112321765,794,794,794,794,0
20250206,115400,112321765,794,794,794,794,1774
20250206,115300,110913209,794,794,794,794,3778
20250206,115200,107913477,794,794,794,794,2789
20250206,115100,105699011,794,794,794,794,0
20250206,115000,105699011,794,794,794,794,20
20250206,114900,105683131,794,794,794,794,2
20250206,114800,105681543,794,794,794,794,1
20250206,114700,105680749,790,790,790,790,0
20250206,114600,105680749,790,790,790,790,0
20250206,114500,105680749,790,794,794,790,634
20250206,114400,105177369,794,794,794,794,0
20250206,114300,105177369,794,794,794,794,0
20250206,114200,105177369,794,794,794,794,0
20250206,114100,105177369,794,791,794,789,266
20250206,114000,104967407,792,792,792,792,10
20250206,113900,104959487,792,793,793,792,73
20250206,113800,104901666,794,794,794,794,0
20250206,113700,104901666,794,794,794,794,5
20250206,113600,104897696,794,794,795,794,78
20250206,113500,104835758,795,795,795,795,1
20250206,113400,104834963,795,795,795,795,0
20250206,113300,104834963,795,789,795,789,414
20250206,113200,104508305,792,792,792,792,100
20250206,113100,104429105,792,792,792,792,0
20250206,113000,104429105,792,792,792,792,51
20250206,112900,104388713,790,790,790,790,0
20250206,112800,104388713,790,790,790,790,0
20250206,112700,104388713,790,790,790,790,173
20250206,112600,104252043,790,790,790,790,127
20250206,112500,104151713,789,790,790,789,3008
20250206,112400,101778349,790,790,790,790,173
20250206,112300,101641679,790,790,790,790,0
20250206,112200,101641679,790,790,790,790,2001
20250206,112100,100060889,789,790,790,789,640
20250206,112000,99555429,790,786,790,786,5182
20250206,111900,95482373,787,788,788,787,16462
20250206,111800,82515417,792,789,792,789,5172
20250206,111700,78434703,789,793,793,789,6176
20250206,111600,73561831,793,789,793,789,501
20250206,111500,73166538,789,789,789,789,85
20250206,111400,73099473,789,792,792,789,7717
20250206,111300,67001907,796,796,796,796,0
20250206,111200,67001907,796,796,796,796,100
20250206,111100,66922307,796,796,796,796,5
20250206,111000,66918327,796,796,796,796,500
20250206,110900,66520327,796,796,796,796,2
20250206,110800,66518735,791,791,791,791,0
20250206,110700,66518735,791,791,791,791,0
20250206,110600,66518735,791,791,791,791,0
20250206,110500,66518735,791,793,793,791,221
20250206,110400,66343794,796,796,796,796,0
20250206,110300,66343794,796,796,796,796,300
20250206,110200,66104994,796,793,796,793,640
20250206,110100,65596550,793,793,793,793,10
20250206,110000,65588620,794,794,794,794,0
20250206,105900,65588620,794,794,794,794,3200
20250206,105800,63047820,794,794,794,794,0
20250206,105700,63047820,794,794,794,794,262
20250206,105600,62839792,794,794,794,794,0
20250206,105500,62839792,794,794,794,794,0
20250206,105400,62839792,794,794,794,794,137
20250206,105300,62731014,794,794,794,794,0
20250206,105200,62731014,794,796,796,791,575
20250206,105100,62275618,792,796,796,792,66
20250206,105000,62223305,795,795,795,795,623
20250206,104900,61728020,795,795,795,795,0
20250206,104800,61728020,795,795,795,795,9
20250206,104700,61720865,796,796,796,796,0
20250206,104600,61720865,796,796,796,796,5
20250206,104500,61716885,796,796,796,796,1
20250206,104400,61716089,796,796,796,796,10
20250206,104300,61708129,796,796,796,796,165
20250206,104200,61576789,796,796,796,796,565
20250206,104100,61127049,796,796,796,796,25
20250206,104000,61107149,796,792,796,792,5000
20250206,103900,57134876,793,793,793,793,0
20250206,103800,57134876,793,793,793,793,27
20250206,103700,57113465,793,793,793,793,0
20250206,103600,57113465,793,793,793,793,8
20250206,103500,57107121,793,793,793,793,0
20250206,103400,57107121,793,793,793,792,152
20250206,103300,56986597,793,793,793,793,0
20250206,103200,56986597,793,793,793,793,1523
20250206,103100,55778858,793,793,793,793,0
20250206,103000,55778858,793,793,793,793,0
20250206,102900,55778858,793,791,793,791,12
20250206,102800,55769344,791,793,793,791,1096
20250206,102700,54901871,794,794,794,794,0
20250206,102600,54901871,794,795,795,794,31
20250206,102500,54877247,795,795,795,795,2020
20250206,102400,53271347,795,795,795,795,0
20250206,102300,53271347,795,795,795,795,12
20250206,102200,53261807,795,795,795,795,0
20250206,102100,53261807,795,795,795,795,0
20250206,102000,53261807,795,795,795,795,130
20250206,101900,53158457,793,793,793,793,1255
20250206,101800,52163242,793,793,793,793,0
20250206,101700,52163242,793,793,793,793,20
20250206,101600,52147382,792,792,792,792,519
20250206,101500,51736334,793,793,793,793,23
20250206,101400,51718095,793,793,793,793,0
20250206,101300,51718095,793,793,793,793,5
20250206,101200,51714130,790,793,793,790,2902
20250206,101100,49416652,793,793,793,793,0
20250206,101000,49416652,793,793,793,793,31
20250206,100900,49392069,793,795,795,793,3
20250206,100800,49389688,795,795,795,791,1013
20250206,100700,48588353,795,795,795,795,1
20250206,100600,48587558,795,795,795,795,100
20250206,100500,48508058,795,794,795,794,9
20250206,100400,48500906,794,794,794,794,1978
20250206,100300,46930374,794,795,795,793,1214
20250206,100200,45967658,794,794,794,794,0
20250206,100100,45967658,794,794,794,794,10
20250206,100000,45959718,795,795,795,795,0
20250206,095900,45959718,795,795,795,795,10
20250206,095800,45951768,795,795,795,795,130
20250206,095700,45848418,795,795,795,795,41
20250206,095600,45815823,796,796,796,796,0
20250206,095500,45815823,796,796,796,796,48
20250206,095400,45777615,796,796,796,796,0
20250206,095300,45777615,796,795,796,795,101
20250206,095200,45697319,796,796,796,796,1
20250206,095100,45696523,795,795,795,795,1103
20250206,095000,44819638,790,791,791,790,4626
20250206,094900,41163595,795,795,795,795,1000
20250206,094800,40368595,795,795,795,795,0
20250206,094700,40368595,795,795,795,795,200
20250206,094600,40209595,795,795,795,795,1
20250206,094500,40208800,795,795,795,795,210
20250206,094400,40041850,795,795,795,795,27
20250206,094300,40020385,795,795,795,795,57
20250206,094200,39975070,790,790,790,790,298
20250206,094100,39739650,795,795,795,795,1
20250206,094000,39738855,790,790,790,790,2444
20250206,093900,37808095,793,793,793,793,4
20250206,093800,37804923,795,795,795,795,2
20250206,093700,37803333,790,795,795,790,712
20250206,093600,37238258,795,795,795,795,30
20250206,093500,37214408,795,795,795,795,0
20250206,093400,37214408,795,795,795,795,0
20250206,093300,37214408,795,795,795,795,0
20250206,093200,37214408,795,794,795,794,17010
20250206,093100,23693460,795,795,795,795,0
20250206,093000,23693460,795,795,795,795,181
20250206,092900,23549565,789,795,795,789,173
20250206,092800,23413000,795,795,795,795,8
20250206,092700,23406640,797,797,797,789,310
20250206,092600,23161994,790,794,794,789,300
20250206,092500,22924772,794,794,794,794,10
20250206,092400,22916832,790,797,797,790,295
20250206,092300,22682740,797,797,797,797,0
20250206,092200,22682740,797,797,797,797,64
20250206,092100,22631732,790,796,798,790,2988
20250206,092000,20261217,797,792,797,792,328
20250206,091900,20000184,790,791,791,790,71
20250206,091800,19944093,792,797,797,790,232
20250206,091700,19760650,797,792,797,792,1100
20250206,091600,18887059,793,793,793,793,0
20250206,091500,18887059,793,793,793,793,200
20250206,091400,18728459,795,791,795,791,10000
20250206,091300,10795570,785,785,785,785,0
20250206,091200,10795570,785,789,789,785,205
20250206,091100,10634617,787,790,790,787,41
20250206,091000,10602311,792,792,792,792,2
20250206,090900,10600727,790,791,791,790,5161
20250206,090800,6523001,791,783,793,783,6019
20250206,090700,1775311,784,789,789,784,1320
20250206,090600,740341,789,784,790,784,72
20250206,090500,683857,790,785,790,785,63
20250206,090400,634357,790,784,790,784,6
20250206,090300,629641,784,784,784,784,1
20250206,090200,628857,793,793,793,793,0
20250206,090100,628857,793,793,793,793,0
20250206,090000,628857,793,793,794,793,793