stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190500,3387624572,870,870,870,870,41152
20250204,190400,3387624572,870,870,870,870,0
20250204,190300,3387624572,870,870,870,870,0
20250204,190200,3387624572,870,870,870,870,0
20250204,190100,3387624572,870,870,870,870,0
20250204,190000,3387624572,870,870,870,870,0
20250204,185900,3387624572,870,870,870,870,0
20250204,185800,3387624572,870,870,870,870,0
20250204,185700,3387624572,870,870,870,870,0
20250204,185600,3387624572,870,870,870,870,0
20250204,185500,3387624572,870,870,870,870,0
20250204,185400,3387624572,870,870,870,870,0
20250204,185300,3387624572,870,870,870,870,0
20250204,185200,3387624572,870,870,870,870,0
20250204,185100,3387624572,870,870,870,870,0
20250204,185000,3387624572,870,870,870,870,0
20250204,184900,3387624572,870,870,870,870,0
20250204,184800,3387624572,870,870,870,870,0
20250204,184700,3387624572,870,870,870,870,0
20250204,184600,3387624572,870,870,870,870,0
20250204,184500,3387624572,870,870,870,870,0
20250204,184400,3387624572,870,870,870,870,0
20250204,184300,3387624572,870,870,870,870,0
20250204,184200,3387624572,870,870,870,870,0
20250204,184100,3387624572,870,870,870,870,0
20250204,184000,3387624572,870,870,870,870,0
20250204,183900,3387624572,870,870,870,870,0
20250204,183800,3387624572,870,870,870,870,0
20250204,183700,3387624572,870,870,870,870,0
20250204,183600,3387624572,870,870,870,870,0
20250204,183500,3387624572,870,870,870,870,41152
20250204,183400,3387624572,870,870,870,870,0
20250204,183300,3387624572,870,870,870,870,0
20250204,183200,3387624572,870,870,870,870,0
20250204,183100,3387624572,870,870,870,870,0
20250204,183000,3387624572,870,870,870,870,0
20250204,182900,3387624572,870,870,870,870,0
20250204,182800,3387624572,870,870,870,870,0
20250204,182700,3387624572,870,870,870,870,0
20250204,182600,3387624572,870,870,870,870,0
20250204,182500,3387624572,870,870,870,870,0
20250204,182400,3387624572,870,870,870,870,0
20250204,182300,3387624572,870,870,870,870,0
20250204,182200,3387624572,870,870,870,870,0
20250204,182100,3387624572,870,870,870,870,0
20250204,182000,3387624572,870,870,870,870,0
20250204,181900,3387624572,870,870,870,870,0
20250204,181800,3387624572,870,870,870,870,0
20250204,181700,3387624572,870,870,870,870,0
20250204,181600,3387624572,870,870,870,870,0
20250204,181500,3387624572,870,870,870,870,0
20250204,181400,3387624572,870,870,870,870,0
20250204,181300,3387624572,870,870,870,870,0
20250204,181200,3387624572,870,870,870,870,0
20250204,181100,3387624572,870,870,870,870,0
20250204,181000,3387624572,870,870,870,870,0
20250204,180900,3387624572,870,870,870,870,0
20250204,180800,3387624572,870,870,870,870,0
20250204,180700,3387624572,870,870,870,870,0
20250204,180600,3387624572,870,870,870,870,0
20250204,180500,3387624572,870,870,870,870,41152
20250204,180400,3387624572,870,870,870,870,0
20250204,180300,3387624572,870,870,870,870,0
20250204,180200,3387624572,870,870,870,870,0
20250204,180100,3387624572,870,870,870,870,0
20250204,180000,3387624572,870,870,870,870,0
20250204,175900,3387624572,870,870,870,870,0
20250204,175800,3387624572,870,870,870,870,0
20250204,175700,3387624572,870,870,870,870,0
20250204,175600,3387624572,870,870,870,870,0
20250204,175500,3387624572,870,870,870,870,0
20250204,175400,3387624572,870,870,870,870,0
20250204,175300,3387624572,870,870,870,870,0
20250204,175200,3387624572,870,870,870,870,0
20250204,175100,3387624572,870,870,870,870,0
20250204,175000,3387624572,870,870,870,870,0
20250204,174900,3387624572,870,870,870,870,0
20250204,174800,3387624572,870,870,870,870,0
20250204,174700,3387624572,870,870,870,870,0
20250204,174600,3387624572,870,870,870,870,0
20250204,174500,3387624572,870,870,870,870,0
20250204,174400,3387624572,870,870,870,870,0
20250204,174300,3387624572,870,870,870,870,0
20250204,174200,3387624572,870,870,870,870,0
20250204,174100,3387624572,870,870,870,870,0
20250204,174000,3387624572,870,870,870,870,0
20250204,173900,3387624572,870,870,870,870,0
20250204,173800,3387624572,870,870,870,870,0
20250204,173700,3387624572,870,870,870,870,0
20250204,173600,3387624572,870,870,870,870,0
20250204,173500,3387624572,870,870,870,870,41152
20250204,173400,3387624572,870,870,870,870,0
20250204,173300,3387624572,870,870,870,870,0
20250204,173200,3387624572,870,870,870,870,0
20250204,173100,3387624572,870,870,870,870,0
20250204,173000,3387624572,870,870,870,870,0
20250204,172900,3387624572,870,870,870,870,0
20250204,172800,3387624572,870,870,870,870,0
20250204,172700,3387624572,870,870,870,870,0
20250204,172600,3387624572,870,870,870,870,0
20250204,172500,3387624572,870,870,870,870,0
20250204,172400,3387624572,870,870,870,870,0
20250204,172300,3387624572,870,870,870,870,0
20250204,172200,3387624572,870,870,870,870,0
20250204,172100,3387624572,870,870,870,870,0
20250204,172000,3387624572,870,870,870,870,0
20250204,171900,3387624572,870,870,870,870,0
20250204,171800,3387624572,870,870,870,870,0
20250204,171700,3387624572,870,870,870,870,0
20250204,171600,3387624572,870,870,870,870,0
20250204,171500,3387624572,870,870,870,870,0
20250204,171400,3387624572,870,870,870,870,0
20250204,171300,3387624572,870,870,870,870,0
20250204,171200,3387624572,870,870,870,870,0
20250204,171100,3387624572,870,870,870,870,0
20250204,171000,3387624572,870,870,870,870,0
20250204,170900,3387624572,870,870,870,870,0
20250204,170800,3387624572,870,870,870,870,0
20250204,170700,3387624572,870,870,870,870,0
20250204,170600,3387624572,870,870,870,870,0
20250204,170500,3387624572,870,870,870,870,41152
20250204,170400,3387624572,870,870,870,870,0
20250204,170300,3387624572,870,870,870,870,0
20250204,170200,3387624572,870,870,870,870,0
20250204,170100,3387624572,870,870,870,870,0
20250204,170000,3387624572,870,870,870,870,0
20250204,165900,3387624572,870,870,870,870,0
20250204,165800,3387624572,870,870,870,870,0
20250204,165700,3387624572,870,870,870,870,0
20250204,165600,3387624572,870,870,870,870,0
20250204,165500,3387624572,870,870,870,870,0
20250204,165400,3387624572,870,870,870,870,0
20250204,165300,3387624572,870,870,870,870,0
20250204,165200,3387624572,870,870,870,870,0
20250204,165100,3387624572,870,870,870,870,0
20250204,165000,3387624572,870,870,870,870,0
20250204,164900,3387624572,870,870,870,870,0
20250204,164800,3387624572,870,870,870,870,0
20250204,164700,3387624572,870,870,870,870,0
20250204,164600,3387624572,870,870,870,870,0
20250204,164500,3387624572,870,870,870,870,0
20250204,164400,3387624572,870,870,870,870,0
20250204,164300,3387624572,870,870,870,870,0
20250204,164200,3387624572,870,870,870,870,0
20250204,164100,3387624572,870,870,870,870,0
20250204,164000,3387624572,870,870,870,870,0
20250204,163900,3387624572,870,870,870,870,0
20250204,163800,3387624572,870,870,870,870,0
20250204,163700,3387624572,870,870,870,870,0
20250204,163600,3387624572,870,870,870,870,0
20250204,163500,3387624572,870,870,870,870,41152
20250204,163400,3387624572,870,870,870,870,0
20250204,163300,3387624572,870,870,870,870,0
20250204,163200,3387624572,870,870,870,870,0
20250204,163100,3387624572,870,870,870,870,0
20250204,163000,3387624572,870,870,870,870,0
20250204,162900,3387624572,870,870,870,870,0
20250204,162800,3387624572,870,870,870,870,0
20250204,162700,3387624572,870,870,870,870,0
20250204,162600,3387624572,870,870,870,870,0
20250204,162500,3387624572,870,870,870,870,0
20250204,162400,3387624572,870,870,870,870,0
20250204,162300,3387624572,870,870,870,870,0
20250204,162200,3387624572,870,870,870,870,0
20250204,162100,3387624572,870,870,870,870,0
20250204,162000,3387624572,870,870,870,870,0
20250204,161900,3387624572,870,870,870,870,0
20250204,161800,3387624572,870,870,870,870,0
20250204,161700,3387624572,870,870,870,870,0
20250204,161600,3387624572,870,870,870,870,0
20250204,161500,3387624572,870,870,870,870,0
20250204,161400,3387624572,870,870,870,870,0
20250204,161300,3387624572,870,870,870,870,0
20250204,161200,3387624572,870,870,870,870,0
20250204,161100,3387624572,870,870,870,870,0
20250204,161000,3387624572,870,870,870,870,0
20250204,160900,3387624572,870,870,870,870,0
20250204,160800,3387624572,870,870,870,870,0
20250204,160700,3387624572,870,870,870,870,0
20250204,160600,3387624572,870,870,870,870,0
20250204,160500,3387624572,870,870,870,870,41152
20250204,160400,3387624572,870,870,870,870,0
20250204,160300,3387624572,870,870,870,870,0
20250204,160200,3387624572,870,870,870,870,0
20250204,160100,3387624572,870,870,870,870,0
20250204,160000,3387624572,870,870,870,870,0
20250204,155900,3387624572,870,870,870,870,0
20250204,155800,3387624572,870,870,870,870,0
20250204,155700,3387624572,870,870,870,870,0
20250204,155600,3387624572,870,870,870,870,0
20250204,155500,3387624572,870,870,870,870,0
20250204,155400,3387624572,870,870,870,870,0
20250204,155300,3387624572,870,870,870,870,0
20250204,155200,3387624572,870,870,870,870,0
20250204,155100,3387624572,870,870,870,870,0
20250204,155000,3387624572,870,870,870,870,0
20250204,154900,3387624572,870,870,870,870,0
20250204,154800,3387624572,870,870,870,870,0
20250204,154700,3387624572,870,870,870,870,0
20250204,154600,3387624572,870,870,870,870,0
20250204,154500,3387624572,870,870,870,870,0
20250204,154400,3387624572,870,870,870,870,0
20250204,154300,3387624572,870,870,870,870,0
20250204,154200,3387624572,870,870,870,870,0
20250204,154100,3387624572,870,870,870,870,0
20250204,154000,3387624572,870,870,870,870,0
20250204,153900,3387624572,870,870,870,870,0
20250204,153800,3387624572,870,870,870,870,0
20250204,153700,3387624572,870,870,870,870,0
20250204,153600,3387624572,870,870,870,870,0
20250204,153500,3387624572,870,870,870,870,41152
20250204,153400,3387624572,870,870,870,870,0
20250204,153300,3387624572,870,870,870,870,0
20250204,153200,3387624572,870,870,870,870,0
20250204,153100,3387624572,870,870,870,870,0
20250204,153000,3387624572,870,870,870,870,41152
20250204,152900,3351822332,870,870,870,870,0
20250204,152800,3351822332,870,870,870,870,0
20250204,152700,3351822332,870,870,870,870,0
20250204,152600,3351822332,870,870,870,870,0
20250204,152500,3351822332,870,870,870,870,0
20250204,152400,3351822332,870,870,870,870,0
20250204,152300,3351822332,870,870,870,870,0
20250204,152200,3351822332,870,870,870,870,0
20250204,152100,3351822332,870,870,870,870,0
20250204,152000,3351822332,870,870,870,870,0
20250204,151900,3351822332,870,870,871,869,6953
20250204,151800,3345771396,870,871,871,868,34311
20250204,151700,3315965246,870,872,872,870,3530
20250204,151600,3312893046,872,873,873,869,6871
20250204,151500,3306913475,874,874,875,873,1152
20250204,151400,3305906744,874,875,875,872,1771
20250204,151300,3304359626,875,876,876,874,1274
20250204,151200,3303243956,876,877,877,874,3459
20250204,151100,3300215546,876,873,877,873,4393
20250204,151000,3296367549,873,870,873,870,18250
20250204,150900,3280458828,870,870,870,870,9140
20250204,150800,3272507028,871,871,871,870,7841
20250204,150700,3265685035,870,871,871,870,1736
20250204,150600,3264173992,871,871,871,870,12857
20250204,150500,3252987798,872,871,872,870,23197
20250204,150400,3232803516,870,872,872,870,6350
20250204,150300,3227276677,872,871,872,871,2580
20250204,150200,3225027175,872,874,874,871,19334
20250204,150100,3208157518,874,876,876,874,7268
20250204,150000,3201801199,875,875,875,874,7994
20250204,145900,3194808830,875,879,879,875,8214
20250204,145800,3187613425,876,878,879,876,713
20250204,145700,3186987442,879,878,880,878,19663
20250204,145600,3169697679,878,878,880,877,17476
20250204,145500,3154342379,877,876,877,875,3617
20250204,145400,3151174967,876,874,876,874,11350
20250204,145300,3141243827,875,874,875,873,1153
20250204,145200,3140235266,874,874,875,873,3759
20250204,145100,3136951376,874,872,874,872,13600
20250204,145000,3125077120,872,871,872,870,7207
20250204,144900,3118794570,871,871,872,871,777
20250204,144800,3118117802,871,871,871,871,517
20250204,144700,3117667495,870,872,872,870,1401
20250204,144600,3116448306,872,872,872,872,1509
20250204,144500,3115132458,872,872,872,872,50
20250204,144400,3115088858,872,870,872,870,3049
20250204,144300,3112430444,869,871,871,869,1783
20250204,144200,3110879456,871,871,871,871,0
20250204,144100,3110879456,871,871,873,871,8501
20250204,144000,3103470083,872,871,872,870,12602
20250204,143900,3092502865,870,871,871,870,2312
20250204,143800,3090490917,871,874,874,870,6502
20250204,143700,3084824345,874,872,874,872,5252
20250204,143600,3080235475,872,872,872,872,1896
20250204,143500,3078582163,872,872,872,871,3244
20250204,143400,3075756497,872,871,872,870,4801
20250204,143300,3071577716,870,870,870,870,923
20250204,143200,3070774706,870,869,871,869,8148
20250204,143100,3063690481,870,870,870,870,1001
20250204,143000,3062819611,869,871,871,869,15744
20250204,142900,3049124315,870,870,870,869,4239
20250204,142800,3045437113,870,869,870,869,9188
20250204,142700,3037452711,869,870,870,869,5575
20250204,142600,3032603027,869,870,870,869,24
20250204,142500,3032582150,869,870,870,869,21410
20250204,142400,3013968071,870,871,871,870,21549
20250204,142300,2995206924,871,872,873,871,5260
20250204,142200,2990625120,873,873,873,873,3
20250204,142100,2990622501,872,872,872,872,3146
20250204,142000,2987879189,871,873,873,871,1935
20250204,141900,2986193205,874,874,874,874,3
20250204,141800,2986190583,875,872,875,872,8358
20250204,141700,2978899396,872,869,872,869,8277
20250204,141600,2971705635,869,870,871,869,3083
20250204,141500,2969023974,870,872,872,870,2368
20250204,141400,2966961154,873,872,873,872,1122
20250204,141300,2965981664,873,873,873,873,329
20250204,141200,2965694447,874,874,874,873,706
20250204,141100,2965077713,874,874,874,874,7
20250204,141000,2965071595,874,872,875,870,7209
20250204,140900,2958798430,870,870,873,870,4834
20250204,140800,2954590571,870,871,871,870,3534
20250204,140700,2951512591,872,873,873,872,5404
20250204,140600,2946796785,873,873,874,872,2384
20250204,140500,2944715647,874,874,875,874,1629
20250204,140400,2943291891,875,872,875,872,7295
20250204,140300,2936916287,872,872,874,870,13883
20250204,140200,2924796234,872,870,872,869,8034
20250204,140100,2917810047,871,870,871,870,3889
20250204,140000,2914426233,871,870,871,870,55
20250204,135900,2914378382,870,870,870,870,3080
20250204,135800,2911698782,870,869,870,869,1832
20250204,135700,2910105973,868,868,868,867,14133
20250204,135600,2897844608,868,870,870,868,78
20250204,135500,2897776876,870,869,870,867,28165
20250204,135400,2873309867,869,869,869,869,352
20250204,135300,2873003979,870,869,870,868,1317
20250204,135200,2871860816,870,870,870,869,6894
20250204,135100,2865868929,870,870,870,870,686
20250204,135000,2865272109,870,871,871,870,2242
20250204,134900,2863321402,871,871,871,871,19
20250204,134800,2863304853,870,871,872,870,763
20250204,134700,2862640288,871,870,871,870,2596
20250204,134600,2860381671,870,870,871,870,1823
20250204,134500,2858795461,870,869,870,869,2729
20250204,134400,2856422032,869,869,869,869,446
20250204,134300,2856034458,870,870,870,870,0
20250204,134200,2856034458,870,867,870,866,1059
20250204,134100,2855117306,870,866,870,866,16091
20250204,134000,2841163301,865,865,866,865,1143
20250204,133900,2840173565,865,866,867,865,14924
20250204,133800,2827260728,866,867,867,866,10070
20250204,133700,2818533371,867,867,867,866,160
20250204,133600,2818394701,867,867,868,866,16232
20250204,133500,2804308864,867,867,867,866,1934
20250204,133400,2802632146,867,867,867,867,94
20250204,133300,2802550648,867,868,868,867,450
20250204,133200,2802160388,868,868,868,866,3951
20250204,133100,2798737930,867,867,868,867,3074
20250204,133000,2796072771,867,867,867,867,8318
20250204,132900,2788861065,867,868,868,867,2456
20250204,132800,2786730556,868,868,868,868,521
20250204,132700,2786278328,868,868,868,867,9959
20250204,132600,2777643335,868,870,870,868,2052
20250204,132500,2775861451,870,868,870,868,208
20250204,132400,2775680891,868,868,868,867,2587
20250204,132300,2773435415,868,868,868,868,1235
20250204,132200,2772363435,868,868,868,868,177
20250204,132100,2772209799,870,870,870,870,925
20250204,132000,2771405049,867,869,870,867,5046
20250204,131900,2767024276,870,869,870,869,388
20250204,131800,2766687084,867,869,869,867,3109
20250204,131700,2763989758,868,869,869,868,127
20250204,131600,2763879495,869,870,870,869,104
20250204,131500,2763789018,868,870,870,868,317
20250204,131400,2763513830,868,868,868,868,1814
20250204,131300,2761939278,868,870,870,868,10216
20250204,131200,2753067639,870,870,870,870,1888
20250204,131100,2751425079,870,871,871,870,5410
20250204,131000,2746716075,871,873,873,871,700
20250204,130900,2746104999,873,873,873,873,3704
20250204,130800,2742871407,873,873,873,871,2157
20250204,130700,2740990426,873,873,873,873,132
20250204,130600,2740875190,873,871,873,871,839
20250204,130500,2740144343,871,870,871,870,8903
20250204,130400,2732389922,871,870,871,870,10953
20250204,130300,2722859804,871,871,871,871,261
20250204,130200,2722632473,871,871,871,871,1946
20250204,130100,2720937507,870,872,872,870,1348
20250204,130000,2719763462,872,873,873,872,2321
20250204,125900,2717737331,873,873,873,873,1528
20250204,125800,2716403387,872,871,872,870,132
20250204,125700,2716288290,870,870,873,870,9005
20250204,125600,2708444580,870,869,870,868,3634
20250204,125500,2705286133,870,870,870,870,2199
20250204,125400,2703373003,870,870,870,869,1543
20250204,125300,2702030595,870,870,870,870,42
20250204,125200,2701994055,870,870,870,870,431
20250204,125100,2701619085,870,870,870,868,45
20250204,125000,2701579967,870,870,870,870,133
20250204,124900,2701464257,870,870,870,870,823
20250204,124800,2700748247,870,871,871,867,6283
20250204,124700,2695296277,871,869,871,868,3405
20250204,124600,2692333988,869,870,870,869,46
20250204,124500,2692293969,870,868,870,867,2191
20250204,124400,2690393890,867,866,867,866,4661
20250204,124300,2686357264,866,868,868,866,1997
20250204,124200,2684625890,868,868,868,867,531
20250204,124100,2684164983,868,867,868,867,4560
20250204,124000,2680207161,867,868,868,867,1420
20250204,123900,2678975920,867,870,870,866,4811
20250204,123800,2674809205,867,868,869,867,2654
20250204,123700,2672507244,867,867,869,867,671
20250204,123600,2671925483,869,870,870,866,2558
20250204,123500,2669706698,870,867,870,866,2208
20250204,123400,2667791827,871,870,871,867,125
20250204,123300,2667683175,871,870,873,868,5587
20250204,123200,2662817750,870,868,870,868,1092
20250204,123100,2661868155,868,867,869,867,5092
20250204,123000,2657449773,868,868,869,867,836
20250204,122900,2656724724,868,868,868,868,2456
20250204,122800,2654592916,869,868,869,867,875
20250204,122700,2653833903,868,869,869,867,5308
20250204,122600,2649231864,867,868,868,867,1167
20250204,122500,2648219883,868,869,869,868,281
20250204,122400,2647975855,869,869,870,869,618
20250204,122300,2647438779,869,867,869,867,2429
20250204,122200,2645331934,867,868,868,867,657
20250204,122100,2644761659,868,869,869,868,6610
20250204,122000,2639024058,868,868,868,868,290
20250204,121900,2638772338,868,869,870,868,8268
20250204,121800,2631592135,869,870,870,869,3089
20250204,121700,2628905183,872,872,872,872,181
20250204,121600,2628747351,872,869,872,869,3382
20250204,121500,2625805837,872,873,873,868,5236
20250204,121400,2621255321,873,869,873,869,3087
20250204,121300,2618572670,874,869,874,869,1986
20250204,121200,2616845091,869,869,869,869,5065
20250204,121100,2612443606,869,868,869,868,2423
20250204,121000,2610338177,869,868,869,868,2025
20250204,120900,2608580274,868,870,870,868,14943
20250204,120800,2595590720,874,869,874,869,8278
20250204,120700,2588389058,870,870,870,869,5597
20250204,120600,2583523408,871,873,873,871,18603
20250204,120500,2567303741,873,872,873,871,217
20250204,120400,2567114486,875,875,876,875,1699
20250204,120300,2565626721,875,871,875,871,5050
20250204,120200,2561214753,872,872,872,871,388
20250204,120100,2560876423,872,871,872,871,134
20250204,120000,2560759615,871,872,874,870,4249
20250204,115900,2557054842,871,870,871,869,3272
20250204,115800,2554206261,870,870,871,870,376
20250204,115700,2553879041,870,871,871,870,7181
20250204,115600,2547629571,871,870,872,870,2288
20250204,115500,2545635699,870,869,870,869,1764
20250204,115400,2544102262,869,869,869,869,5543
20250204,115300,2539285395,869,869,869,869,1908
20250204,115200,2537627343,869,868,869,868,3372
20250204,115100,2534700429,868,868,868,868,10503
20250204,115000,2525583825,868,868,868,866,5401
20250204,114900,2520905757,868,868,868,866,3230
20250204,114800,2518105739,867,869,869,867,1643
20250204,114700,2516678008,869,869,869,869,1410
20250204,114600,2515452718,869,866,869,866,7317
20250204,114500,2509112557,866,866,866,864,11616
20250204,114400,2499058000,867,868,872,866,7147
20250204,114300,2492863865,873,865,873,865,10380
20250204,114200,2483827700,870,862,880,859,47505
20250204,114100,2442524292,862,862,862,858,22632
20250204,114000,2423079231,862,861,864,860,39000
20250204,113900,2389512560,864,860,864,860,45432
20250204,113800,2350346531,860,863,865,860,26874
20250204,113700,2327200292,863,867,867,863,4706
20250204,113600,2323124894,867,864,870,860,40372
20250204,113500,2288345726,870,867,870,864,11928
20250204,113400,2278024943,867,864,867,864,693
20250204,113300,2277424412,868,866,868,865,3570
20250204,113200,2274334674,866,866,866,863,3914
20250204,113100,2270945704,866,868,868,863,594
20250204,113000,2270431652,862,864,864,861,13103
20250204,112900,2259117662,863,864,864,863,6296
20250204,112800,2253680091,864,868,868,864,10636
20250204,112700,2244485654,865,869,869,864,23003
20250204,112600,2224601621,869,867,870,864,35240
20250204,112500,2193998740,867,862,867,861,32365
20250204,112400,2166045933,862,865,865,860,14761
20250204,112300,2153324858,865,865,865,863,2592
20250204,112200,2151082780,865,870,870,865,9186
20250204,112100,2143133693,870,869,870,869,1765
20250204,112000,2141598482,868,870,870,865,4648
20250204,111900,2137571175,871,872,873,865,28720
20250204,111800,2112631335,873,867,873,865,21604
20250204,111700,2093894635,867,865,867,865,3211
20250204,111600,2091112906,865,867,867,861,19043
20250204,111500,2074635353,865,867,867,856,24667
20250204,111400,2053424634,867,868,869,866,4942
20250204,111300,2049139005,868,868,873,857,42712
20250204,111200,2012225838,862,870,870,859,47651
20250204,111100,1971035433,870,873,875,870,15330
20250204,111000,1957680869,875,863,876,863,16502
20250204,110900,1943293559,862,878,878,845,183558
20250204,110800,1784625550,878,880,880,878,8287
20250204,110700,1777341029,880,880,880,880,3040
20250204,110600,1774665829,880,878,880,878,6927
20250204,110500,1768571237,880,882,882,880,12382
20250204,110400,1757654012,883,877,883,877,13295
20250204,110300,1745980653,877,879,880,876,22122
20250204,110200,1726576713,881,883,883,874,108512
20250204,110100,1631439654,885,882,885,880,6982
20250204,110000,1625277636,882,884,884,880,14200
20250204,105900,1612753605,884,884,884,884,396
20250204,105800,1612403541,884,883,885,883,404
20250204,105700,1612046604,883,885,886,883,5233
20250204,105600,1607421314,885,882,886,882,3653
20250204,105500,1604193987,888,887,888,880,38577
20250204,105400,1570187766,888,889,889,888,2234
20250204,105300,1568202740,888,887,888,887,23
20250204,105200,1568182326,887,889,889,887,6423
20250204,105100,1562485066,886,886,886,886,2056
20250204,105000,1560663450,886,886,886,886,2500
20250204,104900,1558448450,886,890,890,886,13884
20250204,104800,1546122944,890,892,892,890,27
20250204,104700,1546098908,892,893,893,892,526
20250204,104600,1545629194,893,893,893,892,372
20250204,104500,1545297200,893,890,893,886,1694
20250204,104400,1543789580,890,894,895,887,7272
20250204,104300,1537328712,894,894,895,888,9468
20250204,104200,1528867601,893,890,895,890,6981
20250204,104100,1522647372,890,890,890,890,4750
20250204,104000,1518419872,890,885,890,885,1635
20250204,103900,1516971669,886,890,890,886,16376
20250204,103800,1502443849,888,890,890,888,462
20250204,103700,1502033105,888,889,890,888,2143
20250204,103600,1500127036,889,889,889,889,5709
20250204,103500,1495051735,889,888,889,888,3776
20250204,103400,1491698547,888,888,889,888,909
20250204,103300,1490891245,888,887,889,887,1558
20250204,103200,1489509186,889,888,889,888,7163
20250204,103100,1483146284,888,889,889,888,1674
20250204,103000,1481659769,888,889,889,886,4213
20250204,102900,1477918636,890,889,890,887,2682
20250204,102800,1475535683,889,887,889,886,768
20250204,102700,1474853563,887,888,889,886,441
20250204,102600,1474462027,886,886,889,886,1618
20250204,102500,1473028076,886,886,890,886,5858
20250204,102400,1467834921,886,886,886,886,739
20250204,102300,1467180167,886,883,886,882,7668
20250204,102200,1460414182,883,883,883,882,6567
20250204,102100,1454620046,882,883,883,882,1352
20250204,102000,1453426896,883,887,887,883,1122
20250204,101900,1452434553,887,887,889,883,21660
20250204,101800,1433303542,884,886,887,884,15737
20250204,101700,1419390321,887,889,889,885,4270
20250204,101600,1415610642,889,889,891,885,2960
20250204,101500,1412979211,889,888,895,888,3960
20250204,101400,1409456766,888,886,888,883,5765
20250204,101300,1404355462,886,888,888,885,14997
20250204,101200,1391070672,886,892,893,886,18868
20250204,101100,1374305493,893,890,895,889,6314
20250204,101000,1368687632,895,894,896,890,29188
20250204,100900,1342652709,894,894,896,894,2835
20250204,100800,1340117995,894,894,895,893,3763
20250204,100700,1336755091,894,897,897,894,2501
20250204,100600,1334516585,897,898,898,895,5166
20250204,100500,1329888811,899,899,899,899,5860
20250204,100400,1324620671,901,900,901,899,7867
20250204,100300,1317543307,899,899,899,894,697
20250204,100200,1316916709,899,900,901,894,8885
20250204,100100,1308931147,900,897,902,897,6283
20250204,100000,1303281279,897,893,897,893,3511
20250204,095900,1300138710,893,894,896,892,3722
20250204,095800,1296808101,895,896,897,893,12298
20250204,095700,1285805673,896,896,897,892,4647
20250204,095600,1281652555,896,893,896,893,1344
20250204,095500,1280451945,893,893,894,890,3293
20250204,095400,1277511708,893,889,893,889,1134
20250204,095300,1276499367,893,891,893,889,3635
20250204,095200,1273264820,892,891,893,889,6163
20250204,095100,1267771036,891,889,891,888,11516
20250204,095000,1257524725,889,892,893,889,17216
20250204,094900,1242186997,894,896,896,892,34347
20250204,094800,1211510552,896,894,898,894,8700
20250204,094700,1203717733,894,896,896,892,6895
20250204,094600,1197553447,892,894,897,892,33418
20250204,094500,1167718749,893,895,898,893,30856
20250204,094400,1140133703,898,899,900,895,20135
20250204,094300,1122084424,900,903,904,900,39312
20250204,094200,1086666920,902,901,903,900,15009
20250204,094100,1073131973,901,900,901,900,12406
20250204,094000,1061960878,897,903,905,897,8934
20250204,093900,1053919554,905,905,907,905,1804
20250204,093800,1052285349,903,903,903,897,8982
20250204,093700,1044180204,901,903,903,895,49717
20250204,093600,999506124,903,904,908,901,17365
20250204,093500,983837459,904,902,905,900,20817
20250204,093400,965091097,905,906,910,901,24519
20250204,093300,942921210,906,911,913,906,20674
20250204,093200,924084686,910,909,912,906,40688
20250204,093100,887184112,909,913,916,905,66081
20250204,093000,827092340,913,915,920,911,40074
20250204,092900,790437074,913,921,924,911,36974
20250204,092800,756557294,921,912,928,910,91150
20250204,092700,672885079,910,916,916,909,44458
20250204,092600,632345699,916,900,918,900,135430
20250204,092500,509242931,897,890,902,890,36413
20250204,092400,476574188,890,883,890,883,22761
20250204,092300,456421251,885,878,885,876,7113
20250204,092200,450161148,879,875,879,875,4614
20250204,092100,446114910,875,879,880,875,10944
20250204,092000,436512646,879,881,881,879,5540
20250204,091900,431638430,881,878,881,877,5085
20250204,091800,427172118,877,881,881,877,8619
20250204,091700,419593279,881,886,886,880,4595
20250204,091600,415536663,885,875,886,875,23486
20250204,091500,394828412,875,874,880,873,29952
20250204,091400,368593034,875,874,877,872,21038
20250204,091300,350207422,874,875,876,874,23291
20250204,091200,329842712,875,875,877,875,8111
20250204,091100,322738822,875,878,881,874,24876
20250204,091000,300930193,878,885,885,877,47756
20250204,090900,258874826,886,890,891,886,5495
20250204,090800,253994044,891,885,893,885,9391
20250204,090700,245640611,886,887,888,881,15084
20250204,090600,232299148,887,891,895,887,58879
20250204,090500,179805781,892,884,895,882,29078
20250204,090400,153976030,884,880,884,876,47638
20250204,090300,112102552,880,877,882,877,27958
20250204,090200,87540417,877,874,882,872,28097
20250204,090100,62896029,873,876,876,866,26618
20250204,090000,39710795,875,877,879,875,41128