stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190600,3004668410,805,805,805,805,31301
20250206,190500,3004668410,805,805,805,805,0
20250206,190400,3004668410,805,805,805,805,0
20250206,190300,3004668410,805,805,805,805,0
20250206,190200,3004668410,805,805,805,805,0
20250206,190100,3004668410,805,805,805,805,0
20250206,190000,3004668410,805,805,805,805,0
20250206,185900,3004668410,805,805,805,805,0
20250206,185800,3004668410,805,805,805,805,0
20250206,185700,3004668410,805,805,805,805,0
20250206,185600,3004668410,805,805,805,805,0
20250206,185500,3004668410,805,805,805,805,0
20250206,185400,3004668410,805,805,805,805,0
20250206,185300,3004668410,805,805,805,805,0
20250206,185200,3004668410,805,805,805,805,0
20250206,185100,3004668410,805,805,805,805,0
20250206,185000,3004668410,805,805,805,805,0
20250206,184900,3004668410,805,805,805,805,0
20250206,184800,3004668410,805,805,805,805,0
20250206,184700,3004668410,805,805,805,805,0
20250206,184600,3004668410,805,805,805,805,0
20250206,184500,3004668410,805,805,805,805,0
20250206,184400,3004668410,805,805,805,805,0
20250206,184300,3004668410,805,805,805,805,0
20250206,184200,3004668410,805,805,805,805,0
20250206,184100,3004668410,805,805,805,805,0
20250206,184000,3004668410,805,805,805,805,0
20250206,183900,3004668410,805,805,805,805,0
20250206,183800,3004668410,805,805,805,805,0
20250206,183700,3004668410,805,805,805,805,0
20250206,183600,3004668410,805,805,805,805,31301
20250206,183500,3004668410,805,805,805,805,0
20250206,183400,3004668410,805,805,805,805,0
20250206,183300,3004668410,805,805,805,805,0
20250206,183200,3004668410,805,805,805,805,0
20250206,183100,3004668410,805,805,805,805,0
20250206,183000,3004668410,805,805,805,805,0
20250206,182900,3004668410,805,805,805,805,0
20250206,182800,3004668410,805,805,805,805,0
20250206,182700,3004668410,805,805,805,805,0
20250206,182600,3004668410,805,805,805,805,0
20250206,182500,3004668410,805,805,805,805,0
20250206,182400,3004668410,805,805,805,805,0
20250206,182300,3004668410,805,805,805,805,0
20250206,182200,3004668410,805,805,805,805,0
20250206,182100,3004668410,805,805,805,805,0
20250206,182000,3004668410,805,805,805,805,0
20250206,181900,3004668410,805,805,805,805,0
20250206,181800,3004668410,805,805,805,805,0
20250206,181700,3004668410,805,805,805,805,0
20250206,181600,3004668410,805,805,805,805,0
20250206,181500,3004668410,805,805,805,805,0
20250206,181400,3004668410,805,805,805,805,0
20250206,181300,3004668410,805,805,805,805,0
20250206,181200,3004668410,805,805,805,805,0
20250206,181100,3004668410,805,805,805,805,0
20250206,181000,3004668410,805,805,805,805,0
20250206,180900,3004668410,805,805,805,805,0
20250206,180800,3004668410,805,805,805,805,0
20250206,180700,3004668410,805,805,805,805,0
20250206,180600,3004668410,805,805,805,805,31301
20250206,180500,3004668410,805,805,805,805,0
20250206,180400,3004668410,805,805,805,805,0
20250206,180300,3004668410,805,805,805,805,0
20250206,180200,3004668410,805,805,805,805,0
20250206,180100,3004668410,805,805,805,805,0
20250206,180000,3004668410,805,805,805,805,0
20250206,175900,3004668410,805,805,805,805,0
20250206,175800,3004668410,805,805,805,805,0
20250206,175700,3004668410,805,805,805,805,0
20250206,175600,3004668410,805,805,805,805,0
20250206,175500,3004668410,805,805,805,805,0
20250206,175400,3004668410,805,805,805,805,0
20250206,175300,3004668410,805,805,805,805,0
20250206,175200,3004668410,805,805,805,805,0
20250206,175100,3004668410,805,805,805,805,0
20250206,175000,3004668410,805,805,805,805,0
20250206,174900,3004668410,805,805,805,805,0
20250206,174800,3004668410,805,805,805,805,0
20250206,174700,3004668410,805,805,805,805,0
20250206,174600,3004668410,805,805,805,805,0
20250206,174500,3004668410,805,805,805,805,0
20250206,174400,3004668410,805,805,805,805,0
20250206,174300,3004668410,805,805,805,805,0
20250206,174200,3004668410,805,805,805,805,0
20250206,174100,3004668410,805,805,805,805,0
20250206,174000,3004668410,805,805,805,805,0
20250206,173900,3004668410,805,805,805,805,0
20250206,173800,3004668410,805,805,805,805,0
20250206,173700,3004668410,805,805,805,805,0
20250206,173600,3004668410,805,805,805,805,31301
20250206,173500,3004668410,805,805,805,805,0
20250206,173400,3004668410,805,805,805,805,0
20250206,173300,3004668410,805,805,805,805,0
20250206,173200,3004668410,805,805,805,805,0
20250206,173100,3004668410,805,805,805,805,0
20250206,173000,3004668410,805,805,805,805,0
20250206,172900,3004668410,805,805,805,805,0
20250206,172800,3004668410,805,805,805,805,0
20250206,172700,3004668410,805,805,805,805,0
20250206,172600,3004668410,805,805,805,805,0
20250206,172500,3004668410,805,805,805,805,0
20250206,172400,3004668410,805,805,805,805,0
20250206,172300,3004668410,805,805,805,805,0
20250206,172200,3004668410,805,805,805,805,0
20250206,172100,3004668410,805,805,805,805,0
20250206,172000,3004668410,805,805,805,805,0
20250206,171900,3004668410,805,805,805,805,0
20250206,171800,3004668410,805,805,805,805,0
20250206,171700,3004668410,805,805,805,805,0
20250206,171600,3004668410,805,805,805,805,0
20250206,171500,3004668410,805,805,805,805,0
20250206,171400,3004668410,805,805,805,805,0
20250206,171300,3004668410,805,805,805,805,0
20250206,171200,3004668410,805,805,805,805,0
20250206,171100,3004668410,805,805,805,805,0
20250206,171000,3004668410,805,805,805,805,0
20250206,170900,3004668410,805,805,805,805,0
20250206,170800,3004668410,805,805,805,805,0
20250206,170700,3004668410,805,805,805,805,0
20250206,170600,3004668410,805,805,805,805,31301
20250206,170500,3004668410,805,805,805,805,0
20250206,170400,3004668410,805,805,805,805,0
20250206,170300,3004668410,805,805,805,805,0
20250206,170200,3004668410,805,805,805,805,0
20250206,170100,3004668410,805,805,805,805,0
20250206,170000,3004668410,805,805,805,805,0
20250206,165900,3004668410,805,805,805,805,0
20250206,165800,3004668410,805,805,805,805,0
20250206,165700,3004668410,805,805,805,805,0
20250206,165600,3004668410,805,805,805,805,0
20250206,165500,3004668410,805,805,805,805,0
20250206,165400,3004668410,805,805,805,805,0
20250206,165300,3004668410,805,805,805,805,0
20250206,165200,3004668410,805,805,805,805,0
20250206,165100,3004668410,805,805,805,805,0
20250206,165000,3004668410,805,805,805,805,0
20250206,164900,3004668410,805,805,805,805,0
20250206,164800,3004668410,805,805,805,805,0
20250206,164700,3004668410,805,805,805,805,0
20250206,164600,3004668410,805,805,805,805,0
20250206,164500,3004668410,805,805,805,805,0
20250206,164400,3004668410,805,805,805,805,0
20250206,164300,3004668410,805,805,805,805,0
20250206,164200,3004668410,805,805,805,805,0
20250206,164100,3004668410,805,805,805,805,0
20250206,164000,3004668410,805,805,805,805,0
20250206,163900,3004668410,805,805,805,805,0
20250206,163800,3004668410,805,805,805,805,0
20250206,163700,3004668410,805,805,805,805,0
20250206,163600,3004668410,805,805,805,805,31301
20250206,163500,3004668410,805,805,805,805,0
20250206,163400,3004668410,805,805,805,805,0
20250206,163300,3004668410,805,805,805,805,0
20250206,163200,3004668410,805,805,805,805,0
20250206,163100,3004668410,805,805,805,805,0
20250206,163000,3004668410,805,805,805,805,0
20250206,162900,3004668410,805,805,805,805,0
20250206,162800,3004668410,805,805,805,805,0
20250206,162700,3004668410,805,805,805,805,0
20250206,162600,3004668410,805,805,805,805,0
20250206,162500,3004668410,805,805,805,805,0
20250206,162400,3004668410,805,805,805,805,0
20250206,162300,3004668410,805,805,805,805,0
20250206,162200,3004668410,805,805,805,805,0
20250206,162100,3004668410,805,805,805,805,0
20250206,162000,3004668410,805,805,805,805,0
20250206,161900,3004668410,805,805,805,805,0
20250206,161800,3004668410,805,805,805,805,0
20250206,161700,3004668410,805,805,805,805,0
20250206,161600,3004668410,805,805,805,805,0
20250206,161500,3004668410,805,805,805,805,0
20250206,161400,3004668410,805,805,805,805,0
20250206,161300,3004668410,805,805,805,805,0
20250206,161200,3004668410,805,805,805,805,0
20250206,161100,3004668410,805,805,805,805,0
20250206,161000,3004668410,805,805,805,805,0
20250206,160900,3004668410,805,805,805,805,0
20250206,160800,3004668410,805,805,805,805,0
20250206,160700,3004668410,805,805,805,805,0
20250206,160600,3004668410,805,805,805,805,31301
20250206,160500,3004668410,805,805,805,805,0
20250206,160400,3004668410,805,805,805,805,0
20250206,160300,3004668410,805,805,805,805,0
20250206,160200,3004668410,805,805,805,805,0
20250206,160100,3004668410,805,805,805,805,0
20250206,160000,3004668410,805,805,805,805,0
20250206,155900,3004668410,805,805,805,805,0
20250206,155800,3004668410,805,805,805,805,0
20250206,155700,3004668410,805,805,805,805,0
20250206,155600,3004668410,805,805,805,805,0
20250206,155500,3004668410,805,805,805,805,0
20250206,155400,3004668410,805,805,805,805,0
20250206,155300,3004668410,805,805,805,805,0
20250206,155200,3004668410,805,805,805,805,0
20250206,155100,3004668410,805,805,805,805,0
20250206,155000,3004668410,805,805,805,805,0
20250206,154900,3004668410,805,805,805,805,0
20250206,154800,3004668410,805,805,805,805,0
20250206,154700,3004668410,805,805,805,805,0
20250206,154600,3004668410,805,805,805,805,0
20250206,154500,3004668410,805,805,805,805,0
20250206,154400,3004668410,805,805,805,805,0
20250206,154300,3004668410,805,805,805,805,0
20250206,154200,3004668410,805,805,805,805,0
20250206,154100,3004668410,805,805,805,805,0
20250206,154000,3004668410,805,805,805,805,0
20250206,153900,3004668410,805,805,805,805,0
20250206,153800,3004668410,805,805,805,805,0
20250206,153700,3004668410,805,805,805,805,0
20250206,153600,3004668410,805,805,805,805,31301
20250206,153500,3004668410,805,805,805,805,0
20250206,153400,3004668410,805,805,805,805,0
20250206,153300,3004668410,805,805,805,805,0
20250206,153200,3004668410,805,805,805,805,0
20250206,153100,3004668410,805,805,805,805,0
20250206,153000,3004668410,805,805,805,805,31301
20250206,152900,2979471105,806,806,806,806,0
20250206,152800,2979471105,806,806,806,806,0
20250206,152700,2979471105,806,806,806,806,0
20250206,152600,2979471105,806,806,806,806,0
20250206,152500,2979471105,806,806,806,806,0
20250206,152400,2979471105,806,806,806,806,0
20250206,152300,2979471105,806,806,806,806,0
20250206,152200,2979471105,806,806,806,806,0
20250206,152100,2979471105,806,806,806,806,0
20250206,152000,2979471105,806,806,806,806,0
20250206,151900,2979471105,806,805,807,805,23947
20250206,151800,2960182956,805,806,806,805,3208
20250206,151700,2957599618,806,805,806,804,9717
20250206,151600,2949776959,805,805,805,804,16589
20250206,151500,2936422874,804,804,804,803,11663
20250206,151400,2927051118,803,804,804,803,7922
20250206,151300,2920689121,803,803,804,803,9577
20250206,151200,2912996669,803,804,804,801,13163
20250206,151100,2902424966,804,803,804,803,10800
20250206,151000,2893742724,803,803,803,802,8311
20250206,150900,2887076417,803,803,804,803,2659
20250206,150800,2884941039,803,802,803,802,12020
20250206,150700,2875293569,802,802,803,801,9305
20250206,150600,2867831514,802,803,803,802,6317
20250206,150500,2862763963,802,801,802,800,6625
20250206,150400,2857453723,801,802,802,800,10231
20250206,150300,2849257442,802,802,802,802,3724
20250206,150200,2846270794,802,800,803,799,3868
20250206,150100,2843173909,799,801,801,798,29727
20250206,150000,2819429907,801,801,802,799,32979
20250206,145900,2793043576,801,802,802,800,14319
20250206,145800,2781574642,803,804,804,803,7711
20250206,145700,2775380049,804,804,805,804,808
20250206,145600,2774730216,804,805,805,804,4209
20250206,145500,2771342474,805,806,806,802,14821
20250206,145400,2759448927,806,803,806,803,18901
20250206,145300,2744240796,803,802,804,802,13115
20250206,145200,2733719698,802,802,802,800,11774
20250206,145100,2724284133,801,802,802,801,32917
20250206,145000,2697888130,802,799,802,799,17810
20250206,144900,2683639888,799,799,800,797,7410
20250206,144800,2677722857,799,803,804,798,160811
20250206,144700,2548975773,803,806,807,803,38987
20250206,144600,2517659738,804,808,808,802,163752
20250206,144500,2385862669,808,808,808,807,11368
20250206,144400,2376682084,809,809,809,808,3517
20250206,144300,2373837331,808,807,809,807,215
20250206,144200,2373663412,808,806,808,806,3671
20250206,144100,2370702589,807,807,807,805,11292
20250206,144000,2361600948,807,808,810,806,19934
20250206,143900,2345529111,807,811,811,807,145102
20250206,143800,2228192737,810,811,811,810,18697
20250206,143700,2213036446,812,812,812,811,322
20250206,143600,2212775069,811,811,812,811,1065
20250206,143500,2211911154,812,812,812,812,102
20250206,143400,2211828330,812,811,812,811,4187
20250206,143300,2208432438,811,811,812,811,10364
20250206,143200,2200027229,812,812,812,811,785
20250206,143100,2199389838,811,812,812,811,980
20250206,143000,2198594470,811,811,811,811,0
20250206,142900,2198594470,811,813,813,811,463
20250206,142800,2198218787,812,812,812,811,4300
20250206,142700,2194727371,812,812,812,812,404
20250206,142600,2194399323,812,812,812,812,109
20250206,142500,2194310815,812,814,814,812,29
20250206,142400,2194287265,812,812,812,812,510
20250206,142300,2193873145,812,813,814,811,1398
20250206,142200,2192736528,813,811,813,810,7161
20250206,142100,2186924600,810,811,811,810,3542
20250206,142000,2184052177,811,812,812,811,2130
20250206,141900,2182324740,812,811,812,811,28
20250206,141800,2182302008,811,811,811,811,8347
20250206,141700,2175532591,811,812,812,811,3576
20250206,141600,2172631754,811,812,812,811,2039
20250206,141500,2170976121,812,812,812,811,29
20250206,141400,2170952574,811,813,813,811,1767
20250206,141300,2169517537,813,811,813,811,3510
20250206,141200,2166670923,811,812,812,811,12132
20250206,141100,2156831660,813,811,813,811,2049
20250206,141000,2155169855,812,811,812,811,868
20250206,140900,2154465859,811,812,813,811,3191
20250206,140800,2151874259,812,811,813,811,7547
20250206,140700,2145746667,811,811,811,811,3230
20250206,140600,2143127137,811,811,811,810,3996
20250206,140500,2139886492,811,812,812,811,31155
20250206,140400,2114617782,812,812,812,812,3479
20250206,140300,2111792834,812,811,812,811,192
20250206,140200,2111637092,812,810,812,810,583
20250206,140100,2111164696,810,812,812,810,5732
20250206,140000,2106518012,812,812,812,812,55
20250206,135900,2106473352,810,810,810,810,636
20250206,135800,2105958192,810,810,813,809,24168
20250206,135700,2086400790,811,810,811,809,2175
20250206,135600,2084639082,811,812,814,810,43762
20250206,135500,2049149336,811,812,814,809,98234
20250206,135400,1969550320,812,812,814,812,6964
20250206,135300,1963895452,811,813,814,811,34139
20250206,135200,1936187938,814,813,814,813,1886
20250206,135100,1934654144,813,814,814,813,1917
20250206,135000,1933093846,814,814,814,814,2574
20250206,134900,1930998610,814,816,816,814,3212
20250206,134800,1928381082,815,815,815,815,700
20250206,134700,1927810582,815,815,815,815,200
20250206,134600,1927647582,815,816,817,815,935
20250206,134500,1926884942,817,816,818,816,4442
20250206,134400,1923254306,816,816,817,816,9976
20250206,134300,1915105270,816,816,816,815,966
20250206,134200,1914317015,816,816,816,816,601
20250206,134100,1913826599,816,816,816,816,1058
20250206,134000,1912963271,816,816,816,816,1496
20250206,133900,1911742535,816,816,816,816,6295
20250206,133800,1906605815,816,815,816,815,8823
20250206,133700,1899415068,815,815,815,815,1060
20250206,133600,1898551168,815,815,815,815,508
20250206,133500,1898137148,812,814,814,812,1873
20250206,133400,1896613356,812,812,812,812,5504
20250206,133300,1892144108,812,814,814,812,2142
20250206,133200,1890403429,814,814,815,814,2515
20250206,133100,1888355719,814,812,814,812,436
20250206,133000,1888000835,812,813,813,812,993
20250206,132900,1887193554,812,814,814,812,11313
20250206,132800,1878003755,814,815,815,814,1658
20250206,132700,1876654142,815,815,815,814,2408
20250206,132600,1874693837,815,815,815,815,700
20250206,132500,1874123337,815,815,816,815,4698
20250206,132400,1870294063,815,813,815,813,17240
20250206,132300,1856249754,813,813,813,813,122
20250206,132200,1856150568,814,813,814,813,10440
20250206,132100,1847661908,814,814,814,814,30
20250206,132000,1847637488,814,814,815,814,5174
20250206,131900,1843425851,814,813,814,813,6550
20250206,131800,1838100700,813,813,813,812,792
20250206,131700,1837457294,812,812,813,812,9032
20250206,131600,1830123309,813,813,814,813,12722
20250206,131500,1819770856,813,814,814,811,5896
20250206,131400,1814988916,814,814,814,814,2252
20250206,131300,1813155788,814,814,815,811,2106
20250206,131200,1811441746,814,813,814,810,50539
20250206,131100,1770451037,814,814,814,814,865
20250206,131000,1769746927,814,814,815,812,1133
20250206,130900,1768825208,815,815,815,814,534
20250206,130800,1768390160,815,815,815,815,1500
20250206,130700,1767167660,815,815,815,815,0
20250206,130600,1767167660,815,812,815,812,219
20250206,130500,1766989823,811,814,814,811,5976
20250206,130400,1762135779,814,815,815,814,1615
20250206,130300,1760821168,815,815,815,815,216
20250206,130200,1760645128,815,815,815,814,2445
20250206,130100,1758652458,815,814,816,814,19857
20250206,130000,1742476439,815,811,815,811,25737
20250206,125900,1721561950,811,811,812,811,1478
20250206,125800,1720363090,811,811,811,810,2477
20250206,125700,1718354252,811,813,813,811,13391
20250206,125600,1707491970,813,813,813,812,15957
20250206,125500,1694526467,813,813,813,813,1744
20250206,125400,1693108595,812,812,812,812,3545
20250206,125300,1690230055,812,812,812,812,1466
20250206,125200,1689039663,812,811,812,811,804
20250206,125100,1688387319,811,812,812,810,15012
20250206,125000,1676213311,812,811,812,810,3244
20250206,124900,1673582474,811,812,812,811,8587
20250206,124800,1666617917,812,812,813,812,5595
20250206,124700,1662074176,812,811,812,811,447
20250206,124600,1661711349,811,811,812,810,4225
20250206,124500,1658287421,811,811,811,810,6067
20250206,124400,1653370107,811,811,811,811,3424
20250206,124300,1650593243,811,811,811,810,3767
20250206,124200,1647539108,811,811,811,810,23366
20250206,124100,1628594782,812,813,813,811,24561
20250206,124000,1608657015,813,813,813,812,3767
20250206,123900,1605596945,813,812,813,812,1853
20250206,123800,1604092209,813,813,813,812,3454
20250206,123700,1601284816,812,812,813,812,4438
20250206,123600,1597681109,812,813,814,812,7874
20250206,123500,1591281343,814,814,814,814,1701
20250206,123400,1589896729,814,814,814,813,42736
20250206,123300,1555147051,814,815,815,814,8700
20250206,123200,1548064942,814,813,814,813,1905
20250206,123100,1546514472,812,813,813,812,1267
20250206,123000,1545485508,813,813,813,813,3220
20250206,122900,1542867648,813,814,814,813,7600
20250206,122800,1536688803,814,814,814,814,351
20250206,122700,1536403089,814,814,814,814,134
20250206,122600,1536294013,815,816,816,815,6725
20250206,122500,1530813135,816,816,816,816,4
20250206,122400,1530809871,815,814,815,814,11861
20250206,122300,1521150454,814,815,815,814,2484
20250206,122200,1519126001,814,815,815,814,3365
20250206,122100,1516383933,815,814,815,813,6554
20250206,122000,1511050999,815,815,815,814,853
20250206,121900,1510356054,814,814,814,813,1443
20250206,121800,1509182184,814,815,815,814,4657
20250206,121700,1505391074,815,815,815,815,3865
20250206,121600,1502241099,815,816,816,815,150
20250206,121500,1502118848,815,815,815,815,1288
20250206,121400,1501069128,815,816,816,815,101
20250206,121300,1500986812,815,814,815,814,142
20250206,121200,1500871223,814,816,816,814,1000
20250206,121100,1500056509,816,816,816,816,1052
20250206,121000,1499198077,816,816,816,814,2062
20250206,120900,1497519200,816,815,816,815,365
20250206,120800,1497221716,815,815,815,815,19
20250206,120700,1497206231,815,815,815,815,821
20250206,120600,1496537116,815,813,815,813,16594
20250206,120500,1483033414,813,813,813,813,162
20250206,120400,1482901708,814,814,814,814,216
20250206,120300,1482725884,814,813,814,813,1319
20250206,120200,1481652831,813,813,813,813,3981
20250206,120100,1478416278,814,813,814,813,2837
20250206,120000,1476108460,814,814,815,814,2763
20250206,115900,1473858303,815,814,815,813,6001
20250206,115800,1468973916,814,815,816,814,3183
20250206,115700,1466380706,814,814,815,814,1140
20250206,115600,1465452743,814,814,815,814,3258
20250206,115500,1462799523,814,813,814,813,641
20250206,115400,1462277990,813,814,814,813,1032
20250206,115300,1461438442,813,814,814,813,310
20250206,115200,1461186141,814,815,815,814,36420
20250206,115100,1431538478,814,815,816,814,3331
20250206,115000,1428823863,816,816,816,816,2
20250206,114900,1428822231,815,815,815,815,0
20250206,114800,1428822231,815,814,815,814,4153
20250206,114700,1425437689,814,814,815,814,10192
20250206,114600,1417141400,814,814,814,814,518
20250206,114500,1416719748,813,814,814,813,36
20250206,114400,1416690453,814,815,815,813,3472
20250206,114300,1413862108,814,813,815,813,11792
20250206,114200,1404253589,814,813,815,813,1975
20250206,114100,1402647889,814,815,815,814,420
20250206,114000,1402305898,815,815,815,815,1600
20250206,113900,1401001898,814,813,815,813,565
20250206,113800,1400542003,813,813,813,813,3059
20250206,113700,1398055036,814,814,814,813,9284
20250206,113600,1390497863,814,814,814,813,3198
20250206,113500,1387895371,813,814,814,813,6684
20250206,113400,1382455510,814,814,814,814,538
20250206,113300,1382017578,813,814,814,813,500
20250206,113200,1381610819,812,814,814,812,4003
20250206,113100,1378358346,814,812,815,812,4843
20250206,113000,1374415983,812,814,814,812,15729
20250206,112900,1361644027,815,814,815,814,3408
20250206,112800,1358867507,812,811,812,811,977
20250206,112700,1358074783,811,813,813,811,23049
20250206,112600,1339360720,813,816,816,813,3246
20250206,112500,1336717849,816,816,816,816,126
20250206,112400,1336615033,817,816,817,816,5976
20250206,112300,1331737465,816,816,817,815,8084
20250206,112200,1325137969,817,815,817,815,11077
20250206,112100,1316098026,815,814,815,814,4678
20250206,112000,1312289631,812,812,813,812,2882
20250206,111900,1309948703,812,811,812,811,3694
20250206,111800,1306950695,812,812,812,811,13290
20250206,111700,1296167455,812,812,812,811,7851
20250206,111600,1289799721,812,813,813,812,326
20250206,111500,1289534723,813,813,813,813,1837
20250206,111400,1288041242,813,814,814,813,1507
20250206,111300,1286815624,814,814,814,813,25
20250206,111200,1286795275,814,813,814,813,745
20250206,111100,1286188970,813,813,813,813,273
20250206,111000,1285967021,813,813,813,812,5289
20250206,110900,1281671064,813,814,814,812,1835
20250206,110800,1280179121,814,813,814,813,2310
20250206,110700,1278300772,814,814,814,814,500
20250206,110600,1277893772,814,813,814,813,2822
20250206,110500,1275596764,813,813,813,813,1220
20250206,110400,1274604904,812,813,814,812,12533
20250206,110300,1264406215,813,812,813,812,3627
20250206,110200,1261459592,812,811,812,810,7387
20250206,110100,1255468825,811,812,812,811,10032
20250206,110000,1247327276,811,813,813,811,10764
20250206,105900,1238589264,814,814,815,814,2639
20250206,105800,1236440118,814,810,814,810,56443
20250206,105700,1190656866,810,810,811,809,2682
20250206,105600,1188485008,811,811,811,810,22899
20250206,105500,1169930703,811,814,814,810,26199
20250206,105400,1148697068,814,815,815,811,24153
20250206,105300,1129075476,815,817,818,815,20510
20250206,105200,1112355209,817,817,819,817,2840
20250206,105100,1110034239,816,817,817,815,12037
20250206,105000,1100211551,817,817,819,817,3548
20250206,104900,1097312025,819,817,819,816,9686
20250206,104800,1089404107,817,818,819,816,8202
20250206,104700,1082699932,819,816,820,816,23407
20250206,104600,1063554120,816,816,816,815,7747
20250206,104500,1057238095,815,814,816,813,18729
20250206,104400,1042002852,813,818,819,813,75468
20250206,104300,980414219,817,820,820,817,28358
20250206,104200,957194516,820,820,820,819,2944
20250206,104100,954781665,820,820,820,819,7794
20250206,104000,948390670,820,820,820,818,9025
20250206,103900,940998747,819,820,821,817,29234
20250206,103800,917067374,820,822,822,820,15509
20250206,103700,904343191,822,822,822,820,4739
20250206,103600,900451931,822,822,822,822,655
20250206,103500,899913521,822,822,822,822,1639
20250206,103400,898566263,822,822,824,822,10492
20250206,103300,889941833,822,823,823,822,3389
20250206,103200,887155035,823,824,824,823,1659
20250206,103100,885788070,824,822,824,821,11429
20250206,103000,876391353,822,822,823,822,6680
20250206,102900,870897435,823,824,824,821,68
20250206,102800,870841472,824,826,826,820,1794
20250206,102700,869365350,826,826,826,820,27006
20250206,102600,847205675,826,826,826,822,7546
20250206,102500,841000957,824,826,827,824,5296
20250206,102400,836629688,828,828,828,828,296
20250206,102300,836384600,828,828,828,826,2704
20250206,102200,834150736,828,828,828,828,1855
20250206,102100,832614796,828,828,828,828,557
20250206,102000,832153600,828,828,828,825,303
20250206,101900,831903316,828,825,828,825,728
20250206,101800,831302680,825,826,826,823,13583
20250206,101700,820119271,826,829,829,826,5094
20250206,101600,815899557,829,831,831,829,4260
20250206,101500,812367613,830,828,830,823,32385
20250206,101400,785540150,826,825,826,822,10982
20250206,101300,776496942,824,826,826,824,9225
20250206,101200,768894687,826,826,826,826,807
20250206,101100,768228105,826,826,826,824,7474
20250206,101000,762062671,826,828,828,826,11062
20250206,100900,752903413,828,828,828,825,3688
20250206,100800,749860101,825,827,827,825,5688
20250206,100700,745159769,827,828,828,825,466
20250206,100600,744775084,825,824,825,824,11154
20250206,100500,735575918,825,826,829,825,8196
20250206,100400,728810131,829,828,829,825,4058
20250206,100300,725454326,829,829,829,827,4296
20250206,100200,721898534,830,827,830,827,190
20250206,100100,721741394,827,827,827,827,3957
20250206,100000,718468955,827,830,830,826,4383
20250206,095900,714844787,830,826,830,826,2002
20250206,095800,713191127,830,826,830,826,10884
20250206,095700,704163952,826,826,826,824,5309
20250206,095600,699786486,825,827,830,825,3926
20250206,095500,696544075,830,830,830,830,198
20250206,095400,696379735,830,830,830,830,4207
20250206,095300,692887925,830,830,830,825,61006
20250206,095200,642483463,830,833,833,830,8079
20250206,095100,635774601,832,834,834,832,1858
20250206,095000,634228166,834,835,835,834,4620
20250206,094900,630371626,835,835,835,835,2530
20250206,094800,628259076,836,837,837,836,122
20250206,094700,628157082,835,837,837,835,3530
20250206,094600,625205492,837,836,837,835,3168
20250206,094500,622558908,836,834,836,834,8950
20250206,094400,615086536,834,834,834,834,1449
20250206,094300,613878070,834,831,834,831,6440
20250206,094200,608513734,830,833,833,830,1696
20250206,094100,607104576,833,833,834,833,7455
20250206,094000,600893961,834,831,834,831,7220
20250206,093900,594885783,831,830,831,829,3049
20250206,093800,592354030,830,829,830,829,260
20250206,093700,592138430,829,827,829,825,5318
20250206,093600,587741638,827,832,832,826,18215
20250206,093500,572632910,832,832,832,831,111
20250206,093400,572540561,832,833,833,831,5267
20250206,093300,568162222,833,833,833,831,7082
20250206,093200,562275846,831,832,832,831,1488
20250206,093100,561038719,832,833,833,831,7916
20250206,093000,554454772,833,833,833,831,545
20250206,092900,554001164,833,832,833,831,8077
20250206,092800,547281216,831,832,833,831,10107
20250206,092700,538872983,832,832,833,832,5567
20250206,092600,534241202,833,832,834,832,12675
20250206,092500,523681903,832,834,834,832,6725
20250206,092400,518080935,834,835,835,833,5904
20250206,092300,513151882,835,834,835,832,5756
20250206,092200,508350884,835,835,835,831,3652
20250206,092100,505312698,835,835,835,831,8333
20250206,092000,498378850,835,837,837,831,17751
20250206,091900,483607383,836,839,839,835,6751
20250206,091800,477949059,839,838,839,835,21462
20250206,091700,459945602,838,838,839,837,51307
20250206,091600,416993305,837,840,840,836,59603
20250206,091500,367098906,841,841,841,837,18605
20250206,091400,351468536,841,844,845,841,25433
20250206,091300,330017479,845,845,846,842,42746
20250206,091200,293978447,845,835,846,834,43683
20250206,091100,257285274,835,832,835,832,5095
20250206,091000,253030955,835,832,835,832,11849
20250206,090900,243163730,832,835,838,832,14294
20250206,090800,231226763,834,830,834,830,14369
20250206,090700,219283955,829,833,833,825,23494
20250206,090600,199800890,834,835,837,834,5079
20250206,090500,195557292,835,833,836,830,12498
20250206,090400,185137114,833,830,834,830,10997
20250206,090300,175998359,834,834,835,834,1929
20250206,090200,174388727,834,846,846,819,73842
20250206,090100,112511040,846,833,848,824,101468
20250206,090000,27753645,830,828,830,825,33511