stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190600,3531540172,752,752,752,752,63465
20250207,190500,3531540172,752,752,752,752,0
20250207,190400,3531540172,752,752,752,752,0
20250207,190300,3531540172,752,752,752,752,0
20250207,190200,3531540172,752,752,752,752,0
20250207,190100,3531540172,752,752,752,752,0
20250207,190000,3531540172,752,752,752,752,0
20250207,185900,3531540172,752,752,752,752,0
20250207,185800,3531540172,752,752,752,752,0
20250207,185700,3531540172,752,752,752,752,0
20250207,185600,3531540172,752,752,752,752,0
20250207,185500,3531540172,752,752,752,752,0
20250207,185400,3531540172,752,752,752,752,0
20250207,185300,3531540172,752,752,752,752,0
20250207,185200,3531540172,752,752,752,752,0
20250207,185100,3531540172,752,752,752,752,0
20250207,185000,3531540172,752,752,752,752,0
20250207,184900,3531540172,752,752,752,752,0
20250207,184800,3531540172,752,752,752,752,0
20250207,184700,3531540172,752,752,752,752,0
20250207,184600,3531540172,752,752,752,752,0
20250207,184500,3531540172,752,752,752,752,0
20250207,184400,3531540172,752,752,752,752,0
20250207,184300,3531540172,752,752,752,752,0
20250207,184200,3531540172,752,752,752,752,0
20250207,184100,3531540172,752,752,752,752,0
20250207,184000,3531540172,752,752,752,752,0
20250207,183900,3531540172,752,752,752,752,0
20250207,183800,3531540172,752,752,752,752,0
20250207,183700,3531540172,752,752,752,752,0
20250207,183600,3531540172,752,752,752,752,63465
20250207,183500,3531540172,752,752,752,752,0
20250207,183400,3531540172,752,752,752,752,0
20250207,183300,3531540172,752,752,752,752,0
20250207,183200,3531540172,752,752,752,752,0
20250207,183100,3531540172,752,752,752,752,0
20250207,183000,3531540172,752,752,752,752,0
20250207,182900,3531540172,752,752,752,752,0
20250207,182800,3531540172,752,752,752,752,0
20250207,182700,3531540172,752,752,752,752,0
20250207,182600,3531540172,752,752,752,752,0
20250207,182500,3531540172,752,752,752,752,0
20250207,182400,3531540172,752,752,752,752,0
20250207,182300,3531540172,752,752,752,752,0
20250207,182200,3531540172,752,752,752,752,0
20250207,182100,3531540172,752,752,752,752,0
20250207,182000,3531540172,752,752,752,752,0
20250207,181900,3531540172,752,752,752,752,0
20250207,181800,3531540172,752,752,752,752,0
20250207,181700,3531540172,752,752,752,752,0
20250207,181600,3531540172,752,752,752,752,0
20250207,181500,3531540172,752,752,752,752,0
20250207,181400,3531540172,752,752,752,752,0
20250207,181300,3531540172,752,752,752,752,0
20250207,181200,3531540172,752,752,752,752,0
20250207,181100,3531540172,752,752,752,752,0
20250207,181000,3531540172,752,752,752,752,0
20250207,180900,3531540172,752,752,752,752,0
20250207,180800,3531540172,752,752,752,752,0
20250207,180700,3531540172,752,752,752,752,0
20250207,180600,3531540172,752,752,752,752,63465
20250207,180500,3531540172,752,752,752,752,0
20250207,180400,3531540172,752,752,752,752,0
20250207,180300,3531540172,752,752,752,752,0
20250207,180200,3531540172,752,752,752,752,0
20250207,180100,3531540172,752,752,752,752,0
20250207,180000,3531540172,752,752,752,752,0
20250207,175900,3531540172,752,752,752,752,0
20250207,175800,3531540172,752,752,752,752,0
20250207,175700,3531540172,752,752,752,752,0
20250207,175600,3531540172,752,752,752,752,0
20250207,175500,3531540172,752,752,752,752,0
20250207,175400,3531540172,752,752,752,752,0
20250207,175300,3531540172,752,752,752,752,0
20250207,175200,3531540172,752,752,752,752,0
20250207,175100,3531540172,752,752,752,752,0
20250207,175000,3531540172,752,752,752,752,0
20250207,174900,3531540172,752,752,752,752,0
20250207,174800,3531540172,752,752,752,752,0
20250207,174700,3531540172,752,752,752,752,0
20250207,174600,3531540172,752,752,752,752,0
20250207,174500,3531540172,752,752,752,752,0
20250207,174400,3531540172,752,752,752,752,0
20250207,174300,3531540172,752,752,752,752,0
20250207,174200,3531540172,752,752,752,752,0
20250207,174100,3531540172,752,752,752,752,0
20250207,174000,3531540172,752,752,752,752,0
20250207,173900,3531540172,752,752,752,752,0
20250207,173800,3531540172,752,752,752,752,0
20250207,173700,3531540172,752,752,752,752,0
20250207,173600,3531540172,752,752,752,752,63465
20250207,173500,3531540172,752,752,752,752,0
20250207,173400,3531540172,752,752,752,752,0
20250207,173300,3531540172,752,752,752,752,0
20250207,173200,3531540172,752,752,752,752,0
20250207,173100,3531540172,752,752,752,752,0
20250207,173000,3531540172,752,752,752,752,0
20250207,172900,3531540172,752,752,752,752,0
20250207,172800,3531540172,752,752,752,752,0
20250207,172700,3531540172,752,752,752,752,0
20250207,172600,3531540172,752,752,752,752,0
20250207,172500,3531540172,752,752,752,752,0
20250207,172400,3531540172,752,752,752,752,0
20250207,172300,3531540172,752,752,752,752,0
20250207,172200,3531540172,752,752,752,752,0
20250207,172100,3531540172,752,752,752,752,0
20250207,172000,3531540172,752,752,752,752,0
20250207,171900,3531540172,752,752,752,752,0
20250207,171800,3531540172,752,752,752,752,0
20250207,171700,3531540172,752,752,752,752,0
20250207,171600,3531540172,752,752,752,752,0
20250207,171500,3531540172,752,752,752,752,0
20250207,171400,3531540172,752,752,752,752,0
20250207,171300,3531540172,752,752,752,752,0
20250207,171200,3531540172,752,752,752,752,0
20250207,171100,3531540172,752,752,752,752,0
20250207,171000,3531540172,752,752,752,752,0
20250207,170900,3531540172,752,752,752,752,0
20250207,170800,3531540172,752,752,752,752,0
20250207,170700,3531540172,752,752,752,752,0
20250207,170600,3531540172,752,752,752,752,63465
20250207,170500,3531540172,752,752,752,752,0
20250207,170400,3531540172,752,752,752,752,0
20250207,170300,3531540172,752,752,752,752,0
20250207,170200,3531540172,752,752,752,752,0
20250207,170100,3531540172,752,752,752,752,0
20250207,170000,3531540172,752,752,752,752,0
20250207,165900,3531540172,752,752,752,752,0
20250207,165800,3531540172,752,752,752,752,0
20250207,165700,3531540172,752,752,752,752,0
20250207,165600,3531540172,752,752,752,752,0
20250207,165500,3531540172,752,752,752,752,0
20250207,165400,3531540172,752,752,752,752,0
20250207,165300,3531540172,752,752,752,752,0
20250207,165200,3531540172,752,752,752,752,0
20250207,165100,3531540172,752,752,752,752,0
20250207,165000,3531540172,752,752,752,752,0
20250207,164900,3531540172,752,752,752,752,0
20250207,164800,3531540172,752,752,752,752,0
20250207,164700,3531540172,752,752,752,752,0
20250207,164600,3531540172,752,752,752,752,0
20250207,164500,3531540172,752,752,752,752,0
20250207,164400,3531540172,752,752,752,752,0
20250207,164300,3531540172,752,752,752,752,0
20250207,164200,3531540172,752,752,752,752,0
20250207,164100,3531540172,752,752,752,752,0
20250207,164000,3531540172,752,752,752,752,0
20250207,163900,3531540172,752,752,752,752,0
20250207,163800,3531540172,752,752,752,752,0
20250207,163700,3531540172,752,752,752,752,0
20250207,163600,3531540172,752,752,752,752,63465
20250207,163500,3531540172,752,752,752,752,0
20250207,163400,3531540172,752,752,752,752,0
20250207,163300,3531540172,752,752,752,752,0
20250207,163200,3531540172,752,752,752,752,0
20250207,163100,3531540172,752,752,752,752,0
20250207,163000,3531540172,752,752,752,752,0
20250207,162900,3531540172,752,752,752,752,0
20250207,162800,3531540172,752,752,752,752,0
20250207,162700,3531540172,752,752,752,752,0
20250207,162600,3531540172,752,752,752,752,0
20250207,162500,3531540172,752,752,752,752,0
20250207,162400,3531540172,752,752,752,752,0
20250207,162300,3531540172,752,752,752,752,0
20250207,162200,3531540172,752,752,752,752,0
20250207,162100,3531540172,752,752,752,752,0
20250207,162000,3531540172,752,752,752,752,0
20250207,161900,3531540172,752,752,752,752,0
20250207,161800,3531540172,752,752,752,752,0
20250207,161700,3531540172,752,752,752,752,0
20250207,161600,3531540172,752,752,752,752,0
20250207,161500,3531540172,752,752,752,752,0
20250207,161400,3531540172,752,752,752,752,0
20250207,161300,3531540172,752,752,752,752,0
20250207,161200,3531540172,752,752,752,752,0
20250207,161100,3531540172,752,752,752,752,0
20250207,161000,3531540172,752,752,752,752,0
20250207,160900,3531540172,752,752,752,752,0
20250207,160800,3531540172,752,752,752,752,0
20250207,160700,3531540172,752,752,752,752,0
20250207,160600,3531540172,752,752,752,752,63465
20250207,160500,3531540172,752,752,752,752,0
20250207,160400,3531540172,752,752,752,752,0
20250207,160300,3531540172,752,752,752,752,0
20250207,160200,3531540172,752,752,752,752,0
20250207,160100,3531540172,752,752,752,752,0
20250207,160000,3531540172,752,752,752,752,0
20250207,155900,3531540172,752,752,752,752,0
20250207,155800,3531540172,752,752,752,752,0
20250207,155700,3531540172,752,752,752,752,0
20250207,155600,3531540172,752,752,752,752,0
20250207,155500,3531540172,752,752,752,752,0
20250207,155400,3531540172,752,752,752,752,0
20250207,155300,3531540172,752,752,752,752,0
20250207,155200,3531540172,752,752,752,752,0
20250207,155100,3531540172,752,752,752,752,0
20250207,155000,3531540172,752,752,752,752,0
20250207,154900,3531540172,752,752,752,752,0
20250207,154800,3531540172,752,752,752,752,0
20250207,154700,3531540172,752,752,752,752,0
20250207,154600,3531540172,752,752,752,752,0
20250207,154500,3531540172,752,752,752,752,0
20250207,154400,3531540172,752,752,752,752,0
20250207,154300,3531540172,752,752,752,752,0
20250207,154200,3531540172,752,752,752,752,0
20250207,154100,3531540172,752,752,752,752,0
20250207,154000,3531540172,752,752,752,752,0
20250207,153900,3531540172,752,752,752,752,0
20250207,153800,3531540172,752,752,752,752,0
20250207,153700,3531540172,752,752,752,752,0
20250207,153600,3531540172,752,752,752,752,63465
20250207,153500,3531540172,752,752,752,752,0
20250207,153400,3531540172,752,752,752,752,0
20250207,153300,3531540172,752,752,752,752,0
20250207,153200,3531540172,752,752,752,752,0
20250207,153100,3531540172,752,752,752,752,0
20250207,153000,3531540172,752,752,752,752,63465
20250207,152900,3483814492,752,752,752,752,0
20250207,152800,3483814492,752,752,752,752,0
20250207,152700,3483814492,752,752,752,752,0
20250207,152600,3483814492,752,752,752,752,0
20250207,152500,3483814492,752,752,752,752,0
20250207,152400,3483814492,752,752,752,752,0
20250207,152300,3483814492,752,752,752,752,0
20250207,152200,3483814492,752,752,752,752,0
20250207,152100,3483814492,752,752,752,752,0
20250207,152000,3483814492,752,752,752,752,0
20250207,151900,3483814492,752,753,753,751,9925
20250207,151800,3476351321,753,756,756,751,34387
20250207,151700,3450450364,755,755,756,754,9620
20250207,151600,3443181254,755,756,757,755,7238
20250207,151500,3437713100,756,753,756,753,21874
20250207,151400,3421226427,752,755,755,752,106324
20250207,151300,3341219827,754,758,758,754,84651
20250207,151200,3277281267,758,758,758,757,10469
20250207,151100,3269346057,758,757,759,756,18249
20250207,151000,3255526623,759,756,759,756,11100
20250207,150900,3247132641,756,759,759,756,33932
20250207,150800,3221431349,758,759,759,758,29067
20250207,150700,3199390992,759,759,760,759,7674
20250207,150600,3193564454,759,760,760,759,7065
20250207,150500,3188195065,759,760,760,759,417
20250207,150400,3187878176,760,760,761,758,8075
20250207,150300,3181747999,760,760,761,759,12067
20250207,150200,3172583896,760,761,761,760,7515
20250207,150100,3166868303,760,761,761,760,1351
20250207,150000,3165840193,760,761,761,760,1011
20250207,145900,3165071184,762,761,762,761,322
20250207,145800,3164825975,761,760,761,760,6459
20250207,145700,3159917105,760,762,762,760,9814
20250207,145600,3152456563,762,763,763,761,10788
20250207,145500,3144246046,763,763,763,761,6301
20250207,145400,3139441284,763,762,763,762,8831
20250207,145300,3132705241,763,763,763,762,5759
20250207,145200,3128315436,763,765,765,763,13560
20250207,145100,3117961776,764,764,765,764,4441
20250207,145000,3114568344,764,765,765,764,2620
20250207,144900,3112564204,765,764,765,764,1245
20250207,144800,3111611894,764,763,764,763,1027
20250207,144700,3110827426,763,763,764,763,7645
20250207,144600,3104991814,764,764,764,763,4003
20250207,144500,3101937381,764,764,764,763,1142
20250207,144400,3101065893,764,765,765,764,4952
20250207,144300,3097282165,765,764,765,764,1080
20250207,144200,3096455985,764,764,764,764,1230
20250207,144100,3095516265,765,764,765,764,1204
20250207,144000,3094595904,765,766,766,765,2034
20250207,143900,3093039709,765,766,768,765,1284
20250207,143800,3092056468,768,768,768,768,135
20250207,143700,3091952788,768,768,768,768,275
20250207,143600,3091741588,768,768,768,765,326
20250207,143500,3091491223,769,769,769,769,63
20250207,143400,3091442776,769,766,769,766,9001
20250207,143300,3084531722,765,766,767,765,7316
20250207,143200,3078922689,765,766,767,765,1513
20250207,143100,3077764782,767,766,767,766,740
20250207,143000,3077197316,766,767,767,766,3443
20250207,142900,3074558884,766,767,767,766,2960
20250207,142800,3072291401,767,766,767,766,2809
20250207,142700,3070136911,766,767,768,766,5225
20250207,142600,3066127857,767,770,771,767,3967
20250207,142500,3063080889,770,768,771,767,3786
20250207,142400,3060167824,766,766,770,766,46162
20250207,142300,3024692775,767,766,767,763,11975
20250207,142200,3015516029,766,765,767,765,15395
20250207,142100,3003717143,765,765,766,764,25220
20250207,142000,2984402353,765,762,766,762,10839
20250207,141900,2976112468,762,763,763,762,13113
20250207,141800,2966117500,762,765,765,762,1301
20250207,141700,2965125921,765,762,766,762,26009
20250207,141600,2945251812,761,761,762,761,7128
20250207,141500,2939827364,761,761,762,761,3862
20250207,141400,2936888332,761,760,761,759,1874
20250207,141300,2935464292,758,760,760,758,12121
20250207,141200,2926262122,760,759,760,759,1074
20250207,141100,2925445883,759,760,760,759,2765
20250207,141000,2923344487,759,759,760,759,2257
20250207,140900,2921631409,760,759,760,759,13476
20250207,140800,2911402917,759,759,760,759,1640
20250207,140700,2910157642,759,759,760,759,3620
20250207,140600,2907409125,760,760,762,759,2078
20250207,140500,2905830141,760,761,762,759,8505
20250207,140400,2899367655,761,761,762,759,22958
20250207,140300,2881917954,762,762,762,761,17306
20250207,140200,2868745583,762,762,762,761,5778
20250207,140100,2864344547,762,761,762,761,9280
20250207,140000,2857281835,761,761,762,761,4495
20250207,135900,2853860355,761,760,761,760,4649
20250207,135800,2850325695,761,760,761,760,2508
20250207,135700,2848417528,761,761,761,760,249
20250207,135600,2848228190,760,761,761,760,77
20250207,135500,2848169652,760,760,761,760,3745
20250207,135400,2845323350,760,759,760,759,4623
20250207,135300,2841812380,759,760,760,759,2872
20250207,135200,2839629886,760,761,761,760,3019
20250207,135100,2837335146,762,761,762,761,10522
20250207,135000,2829327902,761,761,761,761,5
20250207,134900,2829324097,761,760,761,759,13603
20250207,134800,2818994424,760,760,760,759,4434
20250207,134700,2815625183,760,760,761,760,4917
20250207,134600,2811886259,760,760,761,759,42864
20250207,134500,2779313490,760,762,762,760,35865
20250207,134400,2752047575,762,762,762,762,485
20250207,134300,2751678005,762,763,763,762,579
20250207,134200,2751236535,764,761,764,761,43
20250207,134100,2751203778,761,763,763,760,55379
20250207,134000,2709051048,764,764,764,764,308
20250207,133900,2708815736,764,764,764,764,50
20250207,133800,2708777536,764,764,764,764,348
20250207,133700,2708511664,764,763,765,762,3036
20250207,133600,2706193472,765,764,765,762,3089
20250207,133500,2703832734,764,763,764,762,9170
20250207,133400,2696844183,763,765,765,763,4792
20250207,133300,2693182766,765,764,765,764,4235
20250207,133200,2689947047,764,763,764,762,9383
20250207,133100,2682784386,763,762,763,762,3555
20250207,133000,2680075462,762,762,762,761,2980
20250207,132900,2677805461,763,763,763,760,22903
20250207,132800,2660370865,763,763,763,763,1379
20250207,132700,2659318688,763,763,763,762,9297
20250207,132600,2652226605,763,764,764,763,2307
20250207,132500,2650464706,764,764,764,763,1600
20250207,132400,2649242308,764,764,765,764,6297
20250207,132300,2644430450,764,764,764,764,0
20250207,132200,2644430450,764,764,764,763,3220
20250207,132100,2641971587,764,764,764,764,12719
20250207,132000,2632254271,764,764,764,764,1587
20250207,131900,2631041803,763,763,764,763,1391
20250207,131800,2629979346,763,762,763,762,11703
20250207,131700,2621049965,763,763,763,763,241
20250207,131600,2620866082,763,762,763,762,6710
20250207,131500,2615753061,761,762,762,761,2598
20250207,131400,2613773995,761,761,763,761,480
20250207,131300,2613408147,761,763,763,761,13709
20250207,131200,2602961564,763,763,763,762,11573
20250207,131100,2594132296,763,762,763,762,3498
20250207,131000,2591466359,763,763,763,763,1117
20250207,130900,2590614088,763,763,763,763,188
20250207,130800,2590470644,763,763,764,763,12247
20250207,130700,2581125554,763,763,764,763,3769
20250207,130600,2578249707,763,764,764,763,9103
20250207,130500,2571301036,764,764,764,763,2208
20250207,130400,2569615874,764,764,765,763,33275
20250207,130300,2544215560,764,767,767,764,22505
20250207,130200,2527010261,767,767,767,766,369
20250207,130100,2526727268,767,767,768,766,1496
20250207,130000,2525579100,768,765,768,765,14201
20250207,125900,2514715311,767,767,767,767,400
20250207,125800,2514408511,767,767,768,765,8544
20250207,125700,2507856325,767,769,769,767,42887
20250207,125600,2474961036,767,769,769,767,9970
20250207,125500,2467308341,769,768,769,768,6550
20250207,125400,2462271455,769,769,769,768,10744
20250207,125300,2454018949,769,768,769,767,6576
20250207,125200,2448972719,768,769,769,768,3860
20250207,125100,2446008229,769,769,769,769,524
20250207,125000,2445605273,769,769,769,767,2110
20250207,124900,2443984239,769,770,770,769,22822
20250207,124800,2426433621,769,769,770,769,5340
20250207,124700,2422324408,769,767,769,767,1294
20250207,124600,2421330521,767,767,767,766,2009
20250207,124500,2419789619,767,767,769,767,6516
20250207,124400,2414791147,767,767,767,766,5456
20250207,124300,2410611480,766,767,767,766,1644
20250207,124200,2409352033,769,766,769,765,1218
20250207,124100,2408419472,766,766,766,766,4311
20250207,124000,2405117246,766,768,768,765,37662
20250207,123900,2376241727,768,769,769,768,93
20250207,123800,2376170292,768,768,768,768,523
20250207,123700,2375768628,768,769,769,768,827
20250207,123600,2375132703,769,770,770,769,2169
20250207,123500,2373464682,769,769,770,769,920
20250207,123400,2372757196,769,770,770,769,5424
20250207,123300,2368581875,770,769,770,769,635
20250207,123200,2368093425,770,770,770,770,1030
20250207,123100,2367300325,770,770,770,769,3780
20250207,123000,2364393025,770,770,770,770,3779
20250207,122900,2361483195,770,769,770,769,501
20250207,122800,2361097925,770,769,770,769,4364
20250207,122700,2357739945,769,769,769,769,3945
20250207,122600,2354706240,769,770,770,769,1403
20250207,122500,2353626585,770,770,771,770,3629
20250207,122400,2350832247,770,769,770,769,350
20250207,122300,2350562847,769,770,770,769,15
20250207,122200,2350551311,770,771,771,770,625
20250207,122100,2350069503,771,770,771,770,2164
20250207,122000,2348401360,769,769,769,769,2222
20250207,121900,2346692642,769,769,769,769,0
20250207,121800,2346692642,769,770,771,769,2940
20250207,121700,2344431003,769,771,772,769,7472
20250207,121600,2338675384,771,770,771,770,3856
20250207,121500,2335702528,770,770,772,770,5723
20250207,121400,2331292961,770,770,771,769,14523
20250207,121300,2320109249,769,766,769,766,26188
20250207,121200,2300019135,767,767,767,766,5649
20250207,121100,2295686902,767,766,767,766,21174
20250207,121000,2279467598,766,765,766,765,9231
20250207,120900,2272405673,765,765,765,765,708
20250207,120800,2271864053,765,766,766,765,19935
20250207,120700,2256606074,766,766,766,766,3119
20250207,120600,2254216920,766,766,767,765,1611
20250207,120500,2252983374,766,766,767,766,6922
20250207,120400,2247680316,767,767,767,767,1094
20250207,120300,2246841218,767,767,767,766,7383
20250207,120200,2241180458,767,766,767,766,3477
20250207,120100,2238515356,766,764,767,763,22475
20250207,120000,2221324067,764,765,765,762,12646
20250207,115900,2211667895,765,763,765,763,6267
20250207,115800,2206881803,764,763,764,760,12412
20250207,115700,2197440822,763,764,764,760,33400
20250207,115600,2172016388,763,765,765,763,3760
20250207,115500,2169141442,765,763,765,761,17063
20250207,115400,2156125221,764,768,768,761,4910
20250207,115300,2152381561,768,770,770,761,134336
20250207,115200,2049782519,769,768,770,768,4687
20250207,115100,2046178071,766,768,768,766,4912
20250207,115000,2042410128,768,767,768,765,6222
20250207,114900,2037639543,766,766,768,766,20354
20250207,114800,2022048240,765,767,769,765,34133
20250207,114700,1995884576,768,769,770,766,63140
20250207,114600,1947359390,770,771,771,770,18944
20250207,114500,1932772369,770,772,772,770,14285
20250207,114400,1921756295,772,774,774,772,3134
20250207,114300,1919336508,773,774,774,771,26108
20250207,114200,1899197620,774,774,774,773,5965
20250207,114100,1894586639,774,772,774,772,372
20250207,114000,1894299187,772,774,774,772,3639
20250207,113900,1891486410,774,774,775,773,753
20250207,113800,1890903586,774,775,775,774,1265
20250207,113700,1889924257,775,775,775,775,619
20250207,113600,1889444532,775,775,775,775,1061
20250207,113500,1888622257,775,773,775,773,2337
20250207,113400,1886813787,773,772,773,772,3065
20250207,113300,1884447543,772,773,773,772,3128
20250207,113200,1882030584,771,774,774,770,5059
20250207,113100,1878127234,774,770,774,770,16263
20250207,113000,1865595759,770,772,772,770,18271
20250207,112900,1851520532,772,771,773,771,16146
20250207,112800,1839060382,772,774,774,771,28831
20250207,112700,1816813253,773,774,774,773,6589
20250207,112600,1811718572,774,773,774,772,4268
20250207,112500,1808417895,775,775,775,773,1018
20250207,112400,1807629005,775,773,775,772,3307
20250207,112300,1805075345,772,774,777,772,10895
20250207,112200,1796651794,774,774,775,774,1519
20250207,112100,1795475408,774,777,777,774,10217
20250207,112000,1787566739,775,775,778,775,2608
20250207,111900,1785543268,775,775,775,775,1000
20250207,111800,1784768268,775,773,775,773,3495
20250207,111700,1782062663,773,774,774,772,6229
20250207,111600,1777248333,773,773,774,771,17863
20250207,111500,1763463620,773,773,774,772,7997
20250207,111400,1757282338,773,774,774,772,13654
20250207,111300,1746728576,773,773,775,773,2581
20250207,111200,1744731211,772,772,775,771,23819
20250207,111100,1726340430,770,782,782,770,128856
20250207,111000,1626727020,782,783,783,778,11164
20250207,110900,1617993626,783,782,783,780,20770
20250207,110800,1601779487,782,776,782,776,14020
20250207,110700,1590861412,776,776,776,775,11955
20250207,110600,1581592487,775,776,776,774,31316
20250207,110500,1557315493,776,777,777,775,31036
20250207,110400,1533245435,777,779,779,777,5836
20250207,110300,1528709450,779,777,779,777,2133
20250207,110200,1527050363,777,778,779,777,91
20250207,110100,1526979633,776,779,779,776,16034
20250207,110000,1514529254,779,778,779,777,5769
20250207,105900,1510041648,777,776,777,775,32036
20250207,105800,1485175117,777,779,779,777,15005
20250207,105700,1473513286,779,779,780,779,948
20250207,105600,1472774764,779,780,780,778,2574
20250207,105500,1470769710,779,779,780,778,4364
20250207,105400,1467370403,780,780,780,780,1831
20250207,105300,1465942223,779,780,780,779,14280
20250207,105200,1454809247,780,782,782,780,5646
20250207,105100,1450396683,784,784,784,780,7
20250207,105000,1450391215,783,781,783,781,6263
20250207,104900,1445494040,779,779,779,779,1079
20250207,104800,1444653499,779,780,781,778,38702
20250207,104700,1414499401,784,782,784,780,22254
20250207,104600,1397108221,785,782,785,782,29613
20250207,104500,1373942267,781,786,786,780,96473
20250207,104400,1298628557,786,789,790,786,15886
20250207,104300,1286103074,789,788,794,788,25449
20250207,104200,1265989774,788,783,788,783,14302
20250207,104100,1254754865,783,782,784,782,9294
20250207,104000,1247484342,782,783,784,782,5097
20250207,103900,1243496742,783,783,784,783,2920
20250207,103800,1241210381,783,783,783,783,810
20250207,103700,1240576151,783,783,784,783,4141
20250207,103600,1237333743,781,782,782,781,4000
20250207,103500,1234209639,782,782,784,780,35590
20250207,103400,1206423157,782,785,785,782,3601
20250207,103300,1203601901,785,784,785,784,61
20250207,103200,1203554066,785,784,785,784,1513
20250207,103100,1202366371,784,783,784,783,971
20250207,103000,1201605117,783,782,783,782,9258
20250207,102900,1194365241,782,782,782,782,1
20250207,102800,1194364459,782,782,782,782,2571
20250207,102700,1192353937,782,782,782,782,5488
20250207,102600,1188062321,782,783,784,782,7131
20250207,102500,1182481126,783,783,783,783,3347
20250207,102400,1179860425,784,783,784,782,3327
20250207,102300,1177255889,783,784,784,783,8775
20250207,102200,1170381958,784,784,784,783,4723
20250207,102100,1166679626,784,783,785,783,9185
20250207,102000,1159487278,783,784,784,783,2350
20250207,101900,1157646881,784,784,785,783,5394
20250207,101800,1153415221,785,784,785,784,5071
20250207,101700,1149435533,785,785,785,783,5035
20250207,101600,1145488943,785,785,785,785,1172
20250207,101500,1144568923,785,784,785,784,1113
20250207,101400,1143695287,784,782,785,782,8216
20250207,101300,1137259808,782,783,783,782,9643
20250207,101200,1129713685,783,783,783,782,1563
20250207,101100,1128489906,783,783,783,782,579
20250207,101000,1128037109,783,783,783,782,1115
20250207,100900,1127165118,783,782,783,782,5875
20250207,100800,1122570717,782,783,783,782,1377
20250207,100700,1121493664,782,781,783,781,8484
20250207,100600,1114855557,783,784,784,782,21770
20250207,100500,1097828904,783,782,783,782,3401
20250207,100400,1095167254,782,783,783,780,4173
20250207,100300,1091908120,784,783,784,781,25047
20250207,100200,1072344235,784,782,784,781,33890
20250207,100100,1045821935,782,784,784,781,5654
20250207,100000,1041398949,784,784,784,783,643
20250207,095900,1040894838,781,782,782,780,76166
20250207,095800,981415013,782,783,783,781,3038
20250207,095700,979041421,783,785,785,783,3001
20250207,095600,976691622,783,785,785,782,26721
20250207,095500,955767615,787,787,787,785,4419
20250207,095400,952295862,788,790,790,784,32593
20250207,095300,926635138,790,788,791,787,11703
20250207,095200,917395369,790,787,790,787,16735
20250207,095100,904191517,787,787,787,786,9246
20250207,095000,896921398,786,787,788,786,8023
20250207,094900,890607246,786,787,787,786,13357
20250207,094800,880106553,786,785,786,784,9405
20250207,094700,872722795,785,786,786,783,5673
20250207,094600,868269195,787,779,787,777,28259
20250207,094500,846181095,779,777,781,775,51622
20250207,094400,806079267,776,780,785,776,42261
20250207,094300,773175581,780,787,789,780,40084
20250207,094200,741741425,787,784,787,784,30924
20250207,094100,717481402,784,786,787,783,94158
20250207,094000,643702054,786,784,786,783,17681
20250207,093900,629828128,784,786,787,781,37111
20250207,093800,600817445,787,793,793,785,68271
20250207,093700,547018584,794,795,795,793,5124
20250207,093600,542955139,795,795,795,793,1206
20250207,093500,541997448,795,795,795,793,9535
20250207,093400,534422213,795,795,795,793,5662
20250207,093300,529925645,794,795,795,793,5352
20250207,093200,525676234,793,794,795,792,22374
20250207,093100,507915225,794,794,795,793,20798
20250207,093000,491394850,794,793,795,792,23420
20250207,092900,472826844,793,792,793,792,15578
20250207,092800,460488957,792,795,795,787,24280
20250207,092700,441287719,795,798,798,791,54240
20250207,092600,398161577,798,798,798,798,8156
20250207,092500,391653089,798,799,801,797,6222
20250207,092400,386688926,798,801,802,797,26324
20250207,092300,365655750,802,802,802,800,2042
20250207,092200,364021637,802,800,802,799,1947
20250207,092100,362464417,799,801,803,799,2351
20250207,092000,360582983,801,797,803,797,41659
20250207,091900,327256542,797,799,800,797,23159
20250207,091800,308762798,800,802,802,799,36941
20250207,091700,279205600,802,802,802,802,776
20250207,091600,278583248,803,803,803,800,7004
20250207,091500,272974911,803,800,804,800,6297
20250207,091400,267931066,800,804,804,800,2985
20250207,091300,265535438,801,805,805,801,24378
20250207,091200,246002153,802,803,803,800,22288
20250207,091100,228146979,802,805,806,802,20580
20250207,091000,211602947,805,806,806,805,1534
20250207,090900,210367249,806,808,808,804,7932
20250207,090800,203975096,808,804,809,803,7042
20250207,090700,198298693,804,804,806,804,1276
20250207,090600,197272743,804,805,805,800,16359
20250207,090500,184154190,805,804,807,800,18009
20250207,090400,169713082,803,802,809,802,34788
20250207,090300,141757111,802,800,802,800,11054
20250207,090200,132909376,800,805,805,799,48615
20250207,090100,93864050,805,817,820,805,77493
20250207,090000,30929488,815,813,817,812,35473