stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190600,3640104532,829,829,829,829,30237
20250205,190500,3640104532,829,829,829,829,0
20250205,190400,3640104532,829,829,829,829,0
20250205,190300,3640104532,829,829,829,829,0
20250205,190200,3640104532,829,829,829,829,0
20250205,190100,3640104532,829,829,829,829,0
20250205,190000,3640104532,829,829,829,829,0
20250205,185900,3640104532,829,829,829,829,0
20250205,185800,3640104532,829,829,829,829,0
20250205,185700,3640104532,829,829,829,829,0
20250205,185600,3640104532,829,829,829,829,0
20250205,185500,3640104532,829,829,829,829,0
20250205,185400,3640104532,829,829,829,829,0
20250205,185300,3640104532,829,829,829,829,0
20250205,185200,3640104532,829,829,829,829,0
20250205,185100,3640104532,829,829,829,829,0
20250205,185000,3640104532,829,829,829,829,0
20250205,184900,3640104532,829,829,829,829,0
20250205,184800,3640104532,829,829,829,829,0
20250205,184700,3640104532,829,829,829,829,0
20250205,184600,3640104532,829,829,829,829,0
20250205,184500,3640104532,829,829,829,829,0
20250205,184400,3640104532,829,829,829,829,0
20250205,184300,3640104532,829,829,829,829,0
20250205,184200,3640104532,829,829,829,829,0
20250205,184100,3640104532,829,829,829,829,0
20250205,184000,3640104532,829,829,829,829,0
20250205,183900,3640104532,829,829,829,829,0
20250205,183800,3640104532,829,829,829,829,0
20250205,183700,3640104532,829,829,829,829,0
20250205,183600,3640104532,829,829,829,829,30237
20250205,183500,3640104532,829,829,829,829,0
20250205,183400,3640104532,829,829,829,829,0
20250205,183300,3640104532,829,829,829,829,0
20250205,183200,3640104532,829,829,829,829,0
20250205,183100,3640104532,829,829,829,829,0
20250205,183000,3640104532,829,829,829,829,0
20250205,182900,3640104532,829,829,829,829,0
20250205,182800,3640104532,829,829,829,829,0
20250205,182700,3640104532,829,829,829,829,0
20250205,182600,3640104532,829,829,829,829,0
20250205,182500,3640104532,829,829,829,829,0
20250205,182400,3640104532,829,829,829,829,0
20250205,182300,3640104532,829,829,829,829,0
20250205,182200,3640104532,829,829,829,829,0
20250205,182100,3640104532,829,829,829,829,0
20250205,182000,3640104532,829,829,829,829,0
20250205,181900,3640104532,829,829,829,829,0
20250205,181800,3640104532,829,829,829,829,0
20250205,181700,3640104532,829,829,829,829,0
20250205,181600,3640104532,829,829,829,829,0
20250205,181500,3640104532,829,829,829,829,0
20250205,181400,3640104532,829,829,829,829,0
20250205,181300,3640104532,829,829,829,829,0
20250205,181200,3640104532,829,829,829,829,0
20250205,181100,3640104532,829,829,829,829,0
20250205,181000,3640104532,829,829,829,829,0
20250205,180900,3640104532,829,829,829,829,0
20250205,180800,3640104532,829,829,829,829,0
20250205,180700,3640104532,829,829,829,829,0
20250205,180600,3640104532,829,829,829,829,30237
20250205,180500,3640104532,829,829,829,829,0
20250205,180400,3640104532,829,829,829,829,0
20250205,180300,3640104532,829,829,829,829,0
20250205,180200,3640104532,829,829,829,829,0
20250205,180100,3640104532,829,829,829,829,0
20250205,180000,3640104532,829,829,829,829,0
20250205,175900,3640104532,829,829,829,829,0
20250205,175800,3640104532,829,829,829,829,0
20250205,175700,3640104532,829,829,829,829,0
20250205,175600,3640104532,829,829,829,829,0
20250205,175500,3640104532,829,829,829,829,0
20250205,175400,3640104532,829,829,829,829,0
20250205,175300,3640104532,829,829,829,829,0
20250205,175200,3640104532,829,829,829,829,0
20250205,175100,3640104532,829,829,829,829,0
20250205,175000,3640104532,829,829,829,829,0
20250205,174900,3640104532,829,829,829,829,0
20250205,174800,3640104532,829,829,829,829,0
20250205,174700,3640104532,829,829,829,829,0
20250205,174600,3640104532,829,829,829,829,0
20250205,174500,3640104532,829,829,829,829,0
20250205,174400,3640104532,829,829,829,829,0
20250205,174300,3640104532,829,829,829,829,0
20250205,174200,3640104532,829,829,829,829,0
20250205,174100,3640104532,829,829,829,829,0
20250205,174000,3640104532,829,829,829,829,0
20250205,173900,3640104532,829,829,829,829,0
20250205,173800,3640104532,829,829,829,829,0
20250205,173700,3640104532,829,829,829,829,0
20250205,173600,3640104532,829,829,829,829,30237
20250205,173500,3640104532,829,829,829,829,0
20250205,173400,3640104532,829,829,829,829,0
20250205,173300,3640104532,829,829,829,829,0
20250205,173200,3640104532,829,829,829,829,0
20250205,173100,3640104532,829,829,829,829,0
20250205,173000,3640104532,829,829,829,829,0
20250205,172900,3640104532,829,829,829,829,0
20250205,172800,3640104532,829,829,829,829,0
20250205,172700,3640104532,829,829,829,829,0
20250205,172600,3640104532,829,829,829,829,0
20250205,172500,3640104532,829,829,829,829,0
20250205,172400,3640104532,829,829,829,829,0
20250205,172300,3640104532,829,829,829,829,0
20250205,172200,3640104532,829,829,829,829,0
20250205,172100,3640104532,829,829,829,829,0
20250205,172000,3640104532,829,829,829,829,0
20250205,171900,3640104532,829,829,829,829,0
20250205,171800,3640104532,829,829,829,829,0
20250205,171700,3640104532,829,829,829,829,0
20250205,171600,3640104532,829,829,829,829,0
20250205,171500,3640104532,829,829,829,829,0
20250205,171400,3640104532,829,829,829,829,0
20250205,171300,3640104532,829,829,829,829,0
20250205,171200,3640104532,829,829,829,829,0
20250205,171100,3640104532,829,829,829,829,0
20250205,171000,3640104532,829,829,829,829,0
20250205,170900,3640104532,829,829,829,829,0
20250205,170800,3640104532,829,829,829,829,0
20250205,170700,3640104532,829,829,829,829,0
20250205,170600,3640104532,829,829,829,829,30237
20250205,170500,3640104532,829,829,829,829,0
20250205,170400,3640104532,829,829,829,829,0
20250205,170300,3640104532,829,829,829,829,0
20250205,170200,3640104532,829,829,829,829,0
20250205,170100,3640104532,829,829,829,829,0
20250205,170000,3640104532,829,829,829,829,0
20250205,165900,3640104532,829,829,829,829,0
20250205,165800,3640104532,829,829,829,829,0
20250205,165700,3640104532,829,829,829,829,0
20250205,165600,3640104532,829,829,829,829,0
20250205,165500,3640104532,829,829,829,829,0
20250205,165400,3640104532,829,829,829,829,0
20250205,165300,3640104532,829,829,829,829,0
20250205,165200,3640104532,829,829,829,829,0
20250205,165100,3640104532,829,829,829,829,0
20250205,165000,3640104532,829,829,829,829,0
20250205,164900,3640104532,829,829,829,829,0
20250205,164800,3640104532,829,829,829,829,0
20250205,164700,3640104532,829,829,829,829,0
20250205,164600,3640104532,829,829,829,829,0
20250205,164500,3640104532,829,829,829,829,0
20250205,164400,3640104532,829,829,829,829,0
20250205,164300,3640104532,829,829,829,829,0
20250205,164200,3640104532,829,829,829,829,0
20250205,164100,3640104532,829,829,829,829,0
20250205,164000,3640104532,829,829,829,829,0
20250205,163900,3640104532,829,829,829,829,0
20250205,163800,3640104532,829,829,829,829,0
20250205,163700,3640104532,829,829,829,829,0
20250205,163600,3640104532,829,829,829,829,30237
20250205,163500,3640104532,829,829,829,829,0
20250205,163400,3640104532,829,829,829,829,0
20250205,163300,3640104532,829,829,829,829,0
20250205,163200,3640104532,829,829,829,829,0
20250205,163100,3640104532,829,829,829,829,0
20250205,163000,3640104532,829,829,829,829,0
20250205,162900,3640104532,829,829,829,829,0
20250205,162800,3640104532,829,829,829,829,0
20250205,162700,3640104532,829,829,829,829,0
20250205,162600,3640104532,829,829,829,829,0
20250205,162500,3640104532,829,829,829,829,0
20250205,162400,3640104532,829,829,829,829,0
20250205,162300,3640104532,829,829,829,829,0
20250205,162200,3640104532,829,829,829,829,0
20250205,162100,3640104532,829,829,829,829,0
20250205,162000,3640104532,829,829,829,829,0
20250205,161900,3640104532,829,829,829,829,0
20250205,161800,3640104532,829,829,829,829,0
20250205,161700,3640104532,829,829,829,829,0
20250205,161600,3640104532,829,829,829,829,0
20250205,161500,3640104532,829,829,829,829,0
20250205,161400,3640104532,829,829,829,829,0
20250205,161300,3640104532,829,829,829,829,0
20250205,161200,3640104532,829,829,829,829,0
20250205,161100,3640104532,829,829,829,829,0
20250205,161000,3640104532,829,829,829,829,0
20250205,160900,3640104532,829,829,829,829,0
20250205,160800,3640104532,829,829,829,829,0
20250205,160700,3640104532,829,829,829,829,0
20250205,160600,3640104532,829,829,829,829,30237
20250205,160500,3640104532,829,829,829,829,0
20250205,160400,3640104532,829,829,829,829,0
20250205,160300,3640104532,829,829,829,829,0
20250205,160200,3640104532,829,829,829,829,0
20250205,160100,3640104532,829,829,829,829,0
20250205,160000,3640104532,829,829,829,829,0
20250205,155900,3640104532,829,829,829,829,0
20250205,155800,3640104532,829,829,829,829,0
20250205,155700,3640104532,829,829,829,829,0
20250205,155600,3640104532,829,829,829,829,0
20250205,155500,3640104532,829,829,829,829,0
20250205,155400,3640104532,829,829,829,829,0
20250205,155300,3640104532,829,829,829,829,0
20250205,155200,3640104532,829,829,829,829,0
20250205,155100,3640104532,829,829,829,829,0
20250205,155000,3640104532,829,829,829,829,0
20250205,154900,3640104532,829,829,829,829,0
20250205,154800,3640104532,829,829,829,829,0
20250205,154700,3640104532,829,829,829,829,0
20250205,154600,3640104532,829,829,829,829,0
20250205,154500,3640104532,829,829,829,829,0
20250205,154400,3640104532,829,829,829,829,0
20250205,154300,3640104532,829,829,829,829,0
20250205,154200,3640104532,829,829,829,829,0
20250205,154100,3640104532,829,829,829,829,0
20250205,154000,3640104532,829,829,829,829,0
20250205,153900,3640104532,829,829,829,829,0
20250205,153800,3640104532,829,829,829,829,0
20250205,153700,3640104532,829,829,829,829,0
20250205,153600,3640104532,829,829,829,829,30237
20250205,153500,3640104532,829,829,829,829,0
20250205,153400,3640104532,829,829,829,829,0
20250205,153300,3640104532,829,829,829,829,0
20250205,153200,3640104532,829,829,829,829,0
20250205,153100,3640104532,829,829,829,829,0
20250205,153000,3640104532,829,829,829,829,30237
20250205,152900,3615038059,829,829,829,829,0
20250205,152800,3615038059,829,829,829,829,0
20250205,152700,3615038059,829,829,829,829,0
20250205,152600,3615038059,829,829,829,829,0
20250205,152500,3615038059,829,829,829,829,0
20250205,152400,3615038059,829,829,829,829,0
20250205,152300,3615038059,829,829,829,829,0
20250205,152200,3615038059,829,829,829,829,0
20250205,152100,3615038059,829,829,829,829,0
20250205,152000,3615038059,829,829,829,829,0
20250205,151900,3615038059,829,830,830,827,2240
20250205,151800,3613180079,830,831,831,824,24407
20250205,151700,3592992486,830,831,831,830,3889
20250205,151600,3589763854,831,831,831,830,10062
20250205,151500,3581409049,831,831,831,830,1201
20250205,151400,3580411210,831,830,831,829,1532
20250205,151300,3579140111,829,831,831,829,6615
20250205,151200,3573652760,831,832,832,831,1679
20250205,151100,3572257045,833,830,833,830,22922
20250205,151000,3553198502,830,829,830,829,2294
20250205,150900,3551295379,830,831,831,830,6678
20250205,150800,3545749974,831,830,831,830,9080
20250205,150700,3538213565,830,830,830,829,4988
20250205,150600,3534077975,830,830,830,829,808
20250205,150500,3533408135,830,829,830,828,6337
20250205,150400,3528155781,829,828,829,827,6017
20250205,150300,3523172902,827,827,828,827,2249
20250205,150200,3521311122,828,829,829,827,2961
20250205,150100,3518862220,828,828,828,827,2888
20250205,150000,3516471133,829,830,830,828,12522
20250205,145900,3506090585,830,831,831,830,5019
20250205,145800,3501920587,831,832,832,830,10247
20250205,145700,3493404835,832,830,833,830,16658
20250205,145600,3479561155,830,830,830,829,9917
20250205,145500,3471330837,830,829,830,828,7862
20250205,145400,3464813339,829,829,829,828,8302
20250205,145300,3457932317,829,826,829,826,28661
20250205,145200,3434225089,826,826,826,824,13265
20250205,145100,3423273051,826,826,827,826,3451
20250205,145000,3420420296,826,825,826,824,7780
20250205,144900,3414000797,825,824,825,824,5303
20250205,144800,3409627682,824,827,827,824,20420
20250205,144700,3392782069,826,827,828,826,19002
20250205,144600,3377067417,826,824,827,824,11432
20250205,144500,3367635968,824,822,824,822,3342
20250205,144400,3364884259,821,822,822,821,1878
20250205,144300,3363341216,822,821,822,821,14432
20250205,144200,3351480996,821,820,821,818,5462
20250205,144100,3347004866,819,819,819,818,14893
20250205,144000,3334816006,820,820,821,820,14070
20250205,143900,3323277551,820,823,823,820,59890
20250205,143800,3274107499,823,823,823,822,5266
20250205,143700,3269776701,823,822,823,822,3318
20250205,143600,3267045997,822,823,823,822,16255
20250205,143500,3253683587,822,822,824,822,10894
20250205,143400,3244722708,823,822,823,822,2383
20250205,143300,3242763099,822,823,823,822,13919
20250205,143200,3231313653,822,822,823,822,20664
20250205,143100,3214321973,822,823,823,822,6490
20250205,143000,3208981823,823,822,823,822,3727
20250205,142900,3205915599,822,824,824,821,19724
20250205,142800,3189702591,824,825,825,824,6071
20250205,142700,3184700037,824,826,826,824,12914
20250205,142600,3174050784,826,827,827,826,1337
20250205,142500,3172946293,828,828,828,826,5903
20250205,142400,3168061398,828,827,829,827,12017
20250205,142300,3158123301,827,827,827,826,5319
20250205,142200,3153725488,826,828,828,825,46560
20250205,142100,3115268117,828,827,828,826,17144
20250205,142000,3101092931,827,828,828,827,10926
20250205,141900,3092053386,828,825,828,825,8092
20250205,141800,3085370885,825,824,825,824,9952
20250205,141700,3077161069,824,824,824,824,1420
20250205,141600,3075990989,822,823,824,822,5199
20250205,141500,3071715052,822,824,824,822,13814
20250205,141400,3060349824,823,825,827,823,10800
20250205,141300,3051445112,825,823,825,823,26779
20250205,141200,3029385539,823,826,826,823,6155
20250205,141100,3024311114,826,824,827,823,8254
20250205,141000,3017496707,827,828,828,823,17184
20250205,140900,3003310311,828,828,828,828,1465
20250205,140800,3002097291,828,827,828,827,2333
20250205,140700,3000165608,825,825,825,824,4849
20250205,140600,2996165513,825,824,825,824,1216
20250205,140500,2995162613,825,823,825,823,2795
20250205,140400,2992862316,823,822,823,821,15854
20250205,140300,2979829814,822,824,824,821,21009
20250205,140200,2962562446,823,827,828,823,16959
20250205,140100,2948581835,828,827,829,827,2866
20250205,140000,2946209655,827,825,827,825,3266
20250205,135900,2943512437,824,823,825,823,3340
20250205,135800,2940759781,823,824,825,823,8653
20250205,135700,2933632384,825,825,827,824,14042
20250205,135600,2922046551,825,825,826,824,12908
20250205,135500,2911395938,825,826,827,822,47230
20250205,135400,2872483190,824,828,829,824,57812
20250205,135300,2824738690,829,829,832,827,12778
20250205,135200,2814167648,828,834,835,827,92587
20250205,135100,2737301749,835,832,835,832,785
20250205,135000,2736648553,832,832,832,831,1228
20250205,134900,2735627768,832,831,832,831,16752
20250205,134800,2721693749,831,835,835,831,17503
20250205,134700,2707114979,835,835,835,834,1226
20250205,134600,2706092212,835,836,836,834,696
20250205,134500,2705511424,834,834,834,834,252
20250205,134400,2705301256,834,835,836,834,8928
20250205,134300,2697846021,835,837,837,834,51119
20250205,134200,2655207914,837,835,837,835,27107
20250205,134100,2632566338,835,835,835,834,773
20250205,134000,2631920889,835,834,835,834,2561
20250205,133900,2629782777,834,834,834,834,243
20250205,133800,2629580115,834,834,835,833,5498
20250205,133700,2624994917,834,834,834,834,594
20250205,133600,2624499521,833,833,834,833,6922
20250205,133500,2618732276,834,834,834,833,7149
20250205,133400,2612770410,835,835,836,835,9807
20250205,133300,2604579543,836,833,836,833,11159
20250205,133200,2595260889,834,831,834,831,22685
20250205,133100,2576401356,831,831,832,830,12571
20250205,133000,2565950846,832,831,832,830,1848
20250205,132900,2564416219,830,831,832,830,21267
20250205,132800,2546759863,831,832,832,831,19784
20250205,132700,2530304410,832,832,834,832,6940
20250205,132600,2524523554,834,832,834,831,12120
20250205,132500,2514444563,832,832,834,831,5335
20250205,132400,2510009407,832,834,834,830,71879
20250205,132300,2450342039,836,836,836,831,30661
20250205,132200,2424822163,836,836,836,835,3183
20250205,132100,2422163714,836,834,836,834,2610
20250205,132000,2419984072,835,835,836,835,953
20250205,131900,2419188307,836,835,836,833,6653
20250205,131800,2413644259,835,837,837,835,498
20250205,131700,2413228100,837,837,837,836,2695
20250205,131600,2410974979,836,834,836,833,3578
20250205,131500,2407993049,834,836,836,834,14724
20250205,131400,2395700739,837,836,837,835,6766
20250205,131300,2390045982,836,836,836,835,6575
20250205,131200,2384549285,836,836,836,835,9532
20250205,131100,2376580554,836,836,836,836,4664
20250205,131000,2372681450,836,836,836,836,4773
20250205,130900,2368691222,836,835,836,835,6494
20250205,130800,2363264163,835,835,835,834,5459
20250205,130700,2358707675,836,836,836,834,3613
20250205,130600,2355688640,835,834,835,834,4157
20250205,130500,2352219435,833,834,835,831,35070
20250205,130400,2323029862,833,835,836,833,6863
20250205,130300,2317300629,833,836,837,833,21221
20250205,130200,2299602659,837,836,837,834,6586
20250205,130100,2294101935,836,837,837,835,10605
20250205,130000,2285243427,837,839,839,837,1302
20250205,125900,2284152350,838,838,838,838,522
20250205,125800,2283714914,838,837,838,837,483
20250205,125700,2283310162,837,837,838,837,698
20250205,125600,2282725935,836,837,838,836,11894
20250205,125500,2272774726,837,840,840,837,7403
20250205,125400,2266564385,839,839,840,838,5724
20250205,125300,2261762048,838,840,840,838,3639
20250205,125200,2258709459,838,838,840,838,1050
20250205,125100,2257828071,840,837,840,837,2115
20250205,125000,2256057628,840,839,840,837,1120
20250205,124900,2255118864,839,839,840,835,18865
20250205,124800,2239291032,839,839,839,837,4092
20250205,124700,2235860002,839,838,839,837,2582
20250205,124600,2233696284,838,840,840,837,9261
20250205,124500,2225927924,840,838,841,837,9043
20250205,124400,2218331977,838,836,838,836,4188
20250205,124300,2214828819,836,837,837,836,1049
20250205,124200,2213951693,837,836,837,835,23485
20250205,124100,2194325012,835,836,837,835,26184
20250205,124000,2172455920,837,839,839,836,27254
20250205,123900,2149645143,838,839,840,838,9588
20250205,123800,2141604120,840,840,841,840,2914
20250205,123700,2139155654,840,839,840,838,3369
20250205,123600,2136331289,838,838,840,837,17290
20250205,123500,2121857380,838,845,845,837,78769
20250205,123400,2055811520,841,843,845,841,4771
20250205,123300,2051796458,843,846,846,842,36421
20250205,123200,2021091785,846,844,846,844,4361
20250205,123100,2017410449,844,842,844,841,13504
20250205,123000,2006039830,842,840,842,839,17161
20250205,122900,1991608109,841,840,841,839,2154
20250205,122800,1989799379,839,839,840,838,35646
20250205,122700,1959899754,839,840,840,838,18085
20250205,122600,1944730168,839,841,841,839,36223
20250205,122500,1914298535,842,842,843,841,46590
20250205,122400,1875081999,843,843,844,842,6062
20250205,122300,1869975603,843,844,844,842,6624
20250205,122200,1864396684,843,842,843,842,5307
20250205,122100,1859927887,842,843,844,842,5209
20250205,122000,1855532181,842,844,844,842,7776
20250205,121900,1848973651,845,845,845,844,5266
20250205,121800,1844523882,845,844,847,844,7297
20250205,121700,1838354224,844,845,845,843,17185
20250205,121600,1823857124,845,844,846,844,1139
20250205,121500,1822894796,844,846,846,844,13820
20250205,121400,1811219276,846,845,847,845,1233
20250205,121300,1810176171,845,847,847,845,3500
20250205,121200,1807213695,846,846,847,846,1315
20250205,121100,1806101195,846,844,848,844,5590
20250205,121000,1801372055,846,845,846,844,7518
20250205,120900,1795020583,844,845,846,844,5276
20250205,120800,1790566305,846,844,846,844,33
20250205,120700,1790538450,844,846,846,844,21523
20250205,120600,1772352664,846,847,847,845,19136
20250205,120500,1756175084,848,847,848,847,804
20250205,120400,1755493477,847,848,848,847,14938
20250205,120300,1742839354,848,850,850,847,2832
20250205,120200,1740436822,848,847,850,847,245
20250205,120100,1740228591,847,847,850,847,1117
20250205,120000,1739281521,847,847,848,847,1008
20250205,115900,1738427741,847,847,847,847,384
20250205,115800,1738102493,847,847,847,846,1150
20250205,115700,1737128955,847,845,847,845,2785
20250205,115600,1734773865,845,846,847,845,5511
20250205,115500,1730113363,845,845,846,845,2409
20250205,115400,1728075962,844,844,844,844,6775
20250205,115300,1722357862,844,844,844,844,1145
20250205,115200,1721391482,844,845,845,844,15985
20250205,115100,1707900046,845,845,846,844,22349
20250205,115000,1689018506,845,842,845,841,71011
20250205,114900,1629100614,841,844,844,839,99868
20250205,114800,1545155720,844,843,845,843,4654
20250205,114700,1541228012,842,844,844,842,17204
20250205,114600,1526727601,844,845,846,844,23462
20250205,114500,1506912892,845,844,846,843,19737
20250205,114400,1490263997,844,845,846,844,14212
20250205,114300,1478262079,845,847,847,844,21546
20250205,114200,1460048099,847,848,848,847,6767
20250205,114100,1454313757,848,848,848,847,106
20250205,114000,1454223870,847,850,850,847,10720
20250205,113900,1445116664,850,850,851,848,656
20250205,113800,1444558715,850,850,851,848,27678
20250205,113700,1421060442,849,848,849,847,2955
20250205,113600,1418556674,848,847,849,846,6240
20250205,113500,1413267277,847,847,849,846,5236
20250205,113400,1408837336,847,850,850,845,74833
20250205,113300,1345486345,851,851,851,850,1703
20250205,113200,1344037635,852,852,852,850,2188
20250205,113100,1342176825,852,852,852,852,30
20250205,113000,1342151265,852,852,852,852,983
20250205,112900,1341313749,850,850,853,850,2663
20250205,112800,1339042497,850,850,850,850,1260
20250205,112700,1337971497,849,850,851,849,11054
20250205,112600,1328578447,850,850,850,849,8159
20250205,112500,1321647771,849,850,851,849,2563
20250205,112400,1319470769,850,850,850,850,4003
20250205,112300,1316068219,850,852,852,849,2235
20250205,112200,1314168512,852,852,852,851,17385
20250205,112100,1299371926,852,852,852,850,4498
20250205,112000,1295544464,852,854,854,850,754
20250205,111900,1294901520,854,854,854,849,28616
20250205,111800,1270564494,853,855,855,853,5645
20250205,111700,1265748565,855,853,855,853,2178
20250205,111600,1263889261,853,853,853,853,1019
20250205,111500,1263020054,853,853,853,853,2708
20250205,111400,1260710130,853,853,853,853,9122
20250205,111300,1252929064,853,854,854,852,1250
20250205,111200,1251863864,854,855,855,852,6784
20250205,111100,1246083796,855,852,855,852,2034
20250205,111000,1244350783,851,853,854,850,70829
20250205,110900,1184084950,853,855,855,853,10622
20250205,110800,1175013705,854,855,855,854,10119
20250205,110700,1166371541,855,855,856,855,11361
20250205,110600,1156657884,856,856,856,856,1845
20250205,110500,1155078564,856,857,857,856,2393
20250205,110400,1153030136,857,857,857,857,1719
20250205,110300,1151556953,856,856,856,856,36
20250205,110200,1151526137,856,856,856,856,1061
20250205,110100,1150617921,856,858,858,856,2065
20250205,110000,1148849200,859,857,859,857,234
20250205,105900,1148648644,857,857,857,857,789
20250205,105800,1147972471,857,856,857,856,2040
20250205,105700,1146226199,857,856,857,856,681
20250205,105600,1145643191,856,856,856,856,1230
20250205,105500,1144590311,855,858,858,855,2007
20250205,105400,1142873903,858,858,858,855,3083
20250205,105300,1140237633,858,859,859,858,2175
20250205,105200,1138369318,856,856,856,856,689
20250205,105100,1137779534,856,855,856,855,1176
20250205,105000,1136773502,854,856,857,854,5987
20250205,104900,1131656357,855,859,859,855,8431
20250205,104800,1124442010,859,859,859,859,398
20250205,104700,1124100128,859,858,859,857,3163
20250205,104600,1121383247,858,857,859,856,5679
20250205,104500,1116515870,858,856,858,856,12233
20250205,104400,1106022567,857,857,857,857,1693
20250205,104300,1104571666,856,857,857,856,1430
20250205,104200,1103347246,856,856,856,856,5799
20250205,104100,1098383302,855,854,855,854,9153
20250205,104000,1090558507,855,855,855,854,2703
20250205,103900,1088248985,854,856,856,854,2799
20250205,103800,1085858099,855,856,856,855,1318
20250205,103700,1084730599,854,854,854,854,730
20250205,103600,1084107179,854,854,855,854,6498
20250205,103500,1078557576,854,854,854,854,4584
20250205,103400,1074642840,854,856,856,853,8646
20250205,103300,1067260801,856,854,856,854,1052
20250205,103200,1066362373,857,854,857,854,4542
20250205,103100,1062483502,854,854,854,853,3352
20250205,103000,1059623100,854,856,856,854,13327
20250205,102900,1048241006,856,856,856,855,1507
20250205,102800,1046951514,855,855,856,854,3913
20250205,102700,1043607046,857,858,858,855,11733
20250205,102600,1033573813,855,858,858,855,9147
20250205,102500,1025750147,858,858,858,858,541
20250205,102400,1025285969,858,859,859,856,12497
20250205,102300,1014564470,859,858,859,857,2789
20250205,102200,1012171499,858,858,858,855,962
20250205,102100,1011346133,858,857,859,854,6157
20250205,102000,1006065817,855,855,856,854,7847
20250205,101900,999354704,855,856,856,855,3120
20250205,101800,996687047,855,856,856,855,598
20250205,101700,996175699,856,855,856,855,4741
20250205,101600,992122134,855,850,855,850,12693
20250205,101500,981324434,850,854,857,850,64106
20250205,101400,926668678,855,856,857,854,7416
20250205,101300,920326313,857,856,858,856,870
20250205,101200,919580984,859,857,859,857,896
20250205,101100,918812495,858,856,859,856,1321
20250205,101000,917681600,854,855,855,854,11403
20250205,100900,907940891,855,858,859,855,43623
20250205,100800,870556458,858,856,858,856,6163
20250205,100700,865273269,856,858,858,856,10981
20250205,100600,855872557,858,858,858,856,6025
20250205,100500,850708543,858,857,858,857,6683
20250205,100400,844980481,856,857,857,856,6207
20250205,100300,839661657,857,857,857,857,12439
20250205,100200,829001434,857,858,858,855,1826
20250205,100100,827436685,858,860,860,854,3330
20250205,100000,824587553,860,857,860,854,10840
20250205,095900,815326647,857,857,859,855,19617
20250205,095800,798528142,857,860,860,857,8532
20250205,095700,791207175,860,858,865,857,8902
20250205,095600,783548169,858,860,860,858,1096
20250205,095500,782606849,860,859,860,858,1734
20250205,095400,781116277,860,862,863,859,11643
20250205,095300,771102554,863,862,863,860,3001
20250205,095200,768517664,863,863,863,863,251
20250205,095100,768301051,861,862,863,859,7473
20250205,095000,761872182,862,862,862,859,5646
20250205,094900,757016187,859,859,862,859,14758
20250205,094800,744323254,859,858,859,856,3630
20250205,094700,741213258,856,861,861,856,33845
20250205,094600,712201150,861,858,861,858,2133
20250205,094500,710367486,859,859,859,858,1683
20250205,094400,708922801,859,858,859,858,6098
20250205,094300,703687770,856,861,861,851,30776
20250205,094200,677351863,860,863,863,855,84980
20250205,094100,604347781,863,868,868,863,34937
20250205,094000,574185600,868,869,869,864,7270
20250205,093900,567896130,869,871,871,864,27559
20250205,093800,544001715,871,872,872,870,149
20250205,093700,543871958,872,872,872,872,582
20250205,093600,543364454,873,873,873,868,2499
20250205,093500,541188816,873,870,873,867,5047
20250205,093400,536804990,873,870,873,870,3892
20250205,093300,533418932,870,873,873,867,24277
20250205,093200,512296762,873,875,876,873,5165
20250205,093100,507785276,876,880,880,876,7101
20250205,093000,501553785,879,883,883,875,13953
20250205,092900,489303414,882,885,890,880,63143
20250205,092800,433472392,885,883,886,882,16847
20250205,092700,418582222,883,879,885,873,34604
20250205,092600,388088527,880,870,880,870,20401
20250205,092500,370212927,870,874,875,870,24482
20250205,092400,348830612,874,872,876,870,33889
20250205,092300,319243308,872,872,872,871,3810
20250205,092200,315922496,872,869,873,869,11682
20250205,092100,305751504,870,870,870,869,1816
20250205,092000,304172172,870,870,870,868,242
20250205,091900,303961732,867,871,871,867,2443
20250205,091800,301843361,871,872,872,869,7731
20250205,091700,295111010,872,870,872,870,5872
20250205,091600,289998155,870,867,871,867,6965
20250205,091500,283946337,868,862,869,862,22978
20250205,091400,264106455,862,862,863,861,9770
20250205,091300,255681622,862,861,863,861,5682
20250205,091200,250782831,861,862,863,859,980
20250205,091100,249939910,861,860,861,859,5125
20250205,091000,245534422,860,865,866,860,4955
20250205,090900,241256701,865,855,865,855,5708
20250205,090800,236340308,854,860,860,852,17575
20250205,090700,221345527,858,856,859,847,51394
20250205,090600,177594848,852,860,860,847,45665
20250205,090500,138631448,860,862,862,859,14971
20250205,090400,125770603,862,862,862,858,17916
20250205,090300,110352864,862,860,864,860,7074
20250205,090200,104251526,857,860,865,857,15876
20250205,090100,90613412,864,865,865,859,21503
20250205,090000,72114803,865,866,866,863,83135