stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191000,253314343,760,760,760,760,2509
20250204,190900,253314343,760,760,760,760,0
20250204,190800,253314343,760,760,760,760,0
20250204,190700,253314343,760,760,760,760,0
20250204,190600,253314343,760,760,760,760,0
20250204,190500,253314343,760,760,760,760,0
20250204,190400,253314343,760,760,760,760,0
20250204,190300,253314343,760,760,760,760,0
20250204,190200,253314343,760,760,760,760,0
20250204,190100,253314343,760,760,760,760,0
20250204,190000,253314343,760,760,760,760,0
20250204,185900,253314343,760,760,760,760,0
20250204,185800,253314343,760,760,760,760,0
20250204,185700,253314343,760,760,760,760,0
20250204,185600,253314343,760,760,760,760,0
20250204,185500,253314343,760,760,760,760,0
20250204,185400,253314343,760,760,760,760,0
20250204,185300,253314343,760,760,760,760,0
20250204,185200,253314343,760,760,760,760,0
20250204,185100,253314343,760,760,760,760,0
20250204,185000,253314343,760,760,760,760,0
20250204,184900,253314343,760,760,760,760,0
20250204,184800,253314343,760,760,760,760,0
20250204,184700,253314343,760,760,760,760,0
20250204,184600,253314343,760,760,760,760,0
20250204,184500,253314343,760,760,760,760,0
20250204,184400,253314343,760,760,760,760,0
20250204,184300,253314343,760,760,760,760,0
20250204,184200,253314343,760,760,760,760,0
20250204,184100,253314343,760,760,760,760,0
20250204,184000,253314343,760,760,760,760,2509
20250204,183900,253314343,760,760,760,760,0
20250204,183800,253314343,760,760,760,760,0
20250204,183700,253314343,760,760,760,760,0
20250204,183600,253314343,760,760,760,760,0
20250204,183500,253314343,760,760,760,760,0
20250204,183400,253314343,760,760,760,760,0
20250204,183300,253314343,760,760,760,760,0
20250204,183200,253314343,760,760,760,760,0
20250204,183100,253314343,760,760,760,760,0
20250204,183000,253314343,760,760,760,760,0
20250204,182900,253314343,760,760,760,760,0
20250204,182800,253314343,760,760,760,760,0
20250204,182700,253314343,760,760,760,760,0
20250204,182600,253314343,760,760,760,760,0
20250204,182500,253314343,760,760,760,760,0
20250204,182400,253314343,760,760,760,760,0
20250204,182300,253314343,760,760,760,760,0
20250204,182200,253314343,760,760,760,760,0
20250204,182100,253314343,760,760,760,760,0
20250204,182000,253314343,760,760,760,760,0
20250204,181900,253314343,760,760,760,760,0
20250204,181800,253314343,760,760,760,760,0
20250204,181700,253314343,760,760,760,760,0
20250204,181600,253314343,760,760,760,760,0
20250204,181500,253314343,760,760,760,760,0
20250204,181400,253314343,760,760,760,760,0
20250204,181300,253314343,760,760,760,760,0
20250204,181200,253314343,760,760,760,760,0
20250204,181100,253314343,760,760,760,760,0
20250204,181000,253314343,760,760,760,760,2509
20250204,180900,253314343,760,760,760,760,0
20250204,180800,253314343,760,760,760,760,0
20250204,180700,253314343,760,760,760,760,0
20250204,180600,253314343,760,760,760,760,0
20250204,180500,253314343,760,760,760,760,0
20250204,180400,253314343,760,760,760,760,0
20250204,180300,253314343,760,760,760,760,0
20250204,180200,253314343,760,760,760,760,0
20250204,180100,253314343,760,760,760,760,0
20250204,180000,253314343,760,760,760,760,0
20250204,175900,253314343,760,760,760,760,0
20250204,175800,253314343,760,760,760,760,0
20250204,175700,253314343,760,760,760,760,0
20250204,175600,253314343,760,760,760,760,0
20250204,175500,253314343,760,760,760,760,0
20250204,175400,253314343,760,760,760,760,0
20250204,175300,253314343,760,760,760,760,0
20250204,175200,253314343,760,760,760,760,0
20250204,175100,253314343,760,760,760,760,0
20250204,175000,253314343,760,760,760,760,0
20250204,174900,253314343,760,760,760,760,0
20250204,174800,253314343,760,760,760,760,0
20250204,174700,253314343,760,760,760,760,0
20250204,174600,253314343,760,760,760,760,0
20250204,174500,253314343,760,760,760,760,0
20250204,174400,253314343,760,760,760,760,0
20250204,174300,253314343,760,760,760,760,0
20250204,174200,253314343,760,760,760,760,0
20250204,174100,253314343,760,760,760,760,0
20250204,174000,253314343,760,760,760,760,2509
20250204,173900,253314343,760,760,760,760,0
20250204,173800,253314343,760,760,760,760,0
20250204,173700,253314343,760,760,760,760,0
20250204,173600,253314343,760,760,760,760,0
20250204,173500,253314343,760,760,760,760,0
20250204,173400,253314343,760,760,760,760,0
20250204,173300,253314343,760,760,760,760,0
20250204,173200,253314343,760,760,760,760,0
20250204,173100,253314343,760,760,760,760,0
20250204,173000,253314343,760,760,760,760,0
20250204,172900,253314343,760,760,760,760,0
20250204,172800,253314343,760,760,760,760,0
20250204,172700,253314343,760,760,760,760,0
20250204,172600,253314343,760,760,760,760,0
20250204,172500,253314343,760,760,760,760,0
20250204,172400,253314343,760,760,760,760,0
20250204,172300,253314343,760,760,760,760,0
20250204,172200,253314343,760,760,760,760,0
20250204,172100,253314343,760,760,760,760,0
20250204,172000,253314343,760,760,760,760,0
20250204,171900,253314343,760,760,760,760,0
20250204,171800,253314343,760,760,760,760,0
20250204,171700,253314343,760,760,760,760,0
20250204,171600,253314343,760,760,760,760,0
20250204,171500,253314343,760,760,760,760,0
20250204,171400,253314343,760,760,760,760,0
20250204,171300,253314343,760,760,760,760,0
20250204,171200,253314343,760,760,760,760,0
20250204,171100,253314343,760,760,760,760,0
20250204,171000,253314343,760,760,760,760,2509
20250204,170900,253314343,760,760,760,760,0
20250204,170800,253314343,760,760,760,760,0
20250204,170700,253314343,760,760,760,760,0
20250204,170600,253314343,760,760,760,760,0
20250204,170500,253314343,760,760,760,760,0
20250204,170400,253314343,760,760,760,760,0
20250204,170300,253314343,760,760,760,760,0
20250204,170200,253314343,760,760,760,760,0
20250204,170100,253314343,760,760,760,760,0
20250204,170000,253314343,760,760,760,760,0
20250204,165900,253314343,760,760,760,760,0
20250204,165800,253314343,760,760,760,760,0
20250204,165700,253314343,760,760,760,760,0
20250204,165600,253314343,760,760,760,760,0
20250204,165500,253314343,760,760,760,760,0
20250204,165400,253314343,760,760,760,760,0
20250204,165300,253314343,760,760,760,760,0
20250204,165200,253314343,760,760,760,760,0
20250204,165100,253314343,760,760,760,760,0
20250204,165000,253314343,760,760,760,760,0
20250204,164900,253314343,760,760,760,760,0
20250204,164800,253314343,760,760,760,760,0
20250204,164700,253314343,760,760,760,760,0
20250204,164600,253314343,760,760,760,760,0
20250204,164500,253314343,760,760,760,760,0
20250204,164400,253314343,760,760,760,760,0
20250204,164300,253314343,760,760,760,760,0
20250204,164200,253314343,760,760,760,760,0
20250204,164100,253314343,760,760,760,760,0
20250204,164000,253314343,760,760,760,760,2509
20250204,163900,253314343,760,760,760,760,0
20250204,163800,253314343,760,760,760,760,0
20250204,163700,253314343,760,760,760,760,0
20250204,163600,253314343,760,760,760,760,0
20250204,163500,253314343,760,760,760,760,0
20250204,163400,253314343,760,760,760,760,0
20250204,163300,253314343,760,760,760,760,0
20250204,163200,253314343,760,760,760,760,0
20250204,163100,253314343,760,760,760,760,0
20250204,163000,253314343,760,760,760,760,0
20250204,162900,253314343,760,760,760,760,0
20250204,162800,253314343,760,760,760,760,0
20250204,162700,253314343,760,760,760,760,0
20250204,162600,253314343,760,760,760,760,0
20250204,162500,253314343,760,760,760,760,0
20250204,162400,253314343,760,760,760,760,0
20250204,162300,253314343,760,760,760,760,0
20250204,162200,253314343,760,760,760,760,0
20250204,162100,253314343,760,760,760,760,0
20250204,162000,253314343,760,760,760,760,0
20250204,161900,253314343,760,760,760,760,0
20250204,161800,253314343,760,760,760,760,0
20250204,161700,253314343,760,760,760,760,0
20250204,161600,253314343,760,760,760,760,0
20250204,161500,253314343,760,760,760,760,0
20250204,161400,253314343,760,760,760,760,0
20250204,161300,253314343,760,760,760,760,0
20250204,161200,253314343,760,760,760,760,0
20250204,161100,253314343,760,760,760,760,0
20250204,161000,253314343,760,760,760,760,2509
20250204,160900,253314343,760,760,760,760,0
20250204,160800,253314343,760,760,760,760,0
20250204,160700,253314343,760,760,760,760,0
20250204,160600,253314343,760,760,760,760,0
20250204,160500,253314343,760,760,760,760,0
20250204,160400,253314343,760,760,760,760,0
20250204,160300,253314343,760,760,760,760,0
20250204,160200,253314343,760,760,760,760,0
20250204,160100,253314343,760,760,760,760,0
20250204,160000,253314343,760,760,760,760,0
20250204,155900,253314343,760,760,760,760,0
20250204,155800,253314343,760,760,760,760,0
20250204,155700,253314343,760,760,760,760,0
20250204,155600,253314343,760,760,760,760,0
20250204,155500,253314343,760,760,760,760,0
20250204,155400,253314343,760,760,760,760,0
20250204,155300,253314343,760,760,760,760,0
20250204,155200,253314343,760,760,760,760,0
20250204,155100,253314343,760,760,760,760,0
20250204,155000,253314343,760,760,760,760,0
20250204,154900,253314343,760,760,760,760,0
20250204,154800,253314343,760,760,760,760,0
20250204,154700,253314343,760,760,760,760,0
20250204,154600,253314343,760,760,760,760,0
20250204,154500,253314343,760,760,760,760,0
20250204,154400,253314343,760,760,760,760,0
20250204,154300,253314343,760,760,760,760,0
20250204,154200,253314343,760,760,760,760,0
20250204,154100,253314343,760,760,760,760,0
20250204,154000,253314343,760,760,760,760,2509
20250204,153900,253314343,760,760,760,760,0
20250204,153800,253314343,760,760,760,760,0
20250204,153700,253314343,760,760,760,760,0
20250204,153600,253314343,760,760,760,760,0
20250204,153500,253314343,760,760,760,760,0
20250204,153400,253314343,760,760,760,760,0
20250204,153300,253314343,760,760,760,760,0
20250204,153200,253314343,760,760,760,760,0
20250204,153100,253314343,760,760,760,760,0
20250204,153000,253314343,760,760,760,760,2509
20250204,152900,251407503,761,761,761,761,0
20250204,152800,251407503,761,761,761,761,0
20250204,152700,251407503,761,761,761,761,0
20250204,152600,251407503,761,761,761,761,0
20250204,152500,251407503,761,761,761,761,0
20250204,152400,251407503,761,761,761,761,0
20250204,152300,251407503,761,761,761,761,0
20250204,152200,251407503,761,761,761,761,0
20250204,152100,251407503,761,761,761,761,0
20250204,152000,251407503,761,761,761,761,0
20250204,151900,251407503,761,761,761,761,0
20250204,151800,251407503,761,760,761,758,1032
20250204,151700,250624573,760,760,760,760,0
20250204,151600,250624573,760,760,760,760,0
20250204,151500,250624573,760,760,760,760,0
20250204,151400,250624573,760,760,760,760,0
20250204,151300,250624573,760,759,760,759,1757
20250204,151200,249290790,759,759,759,759,0
20250204,151100,249290790,759,759,759,759,0
20250204,151000,249290790,759,759,759,759,0
20250204,150900,249290790,759,759,759,759,0
20250204,150800,249290790,759,760,760,759,1201
20250204,150700,248379230,759,759,760,759,177
20250204,150600,248244886,759,759,759,759,118
20250204,150500,248155324,759,759,759,759,16
20250204,150400,248143180,756,756,756,756,0
20250204,150300,248143180,756,756,756,756,0
20250204,150200,248143180,756,756,756,756,300
20250204,150100,247916380,759,759,759,759,0
20250204,150000,247916380,759,759,759,759,100
20250204,145900,247840480,759,759,759,759,2
20250204,145800,247838962,759,760,761,759,280
20250204,145700,247626432,759,759,759,759,731
20250204,145600,247071603,758,758,758,758,146
20250204,145500,246960935,760,760,760,760,0
20250204,145400,246960935,760,760,760,760,187
20250204,145300,246818815,760,756,760,756,415
20250204,145200,246505015,756,760,762,751,25712
20250204,145100,227096594,760,761,761,760,2000
20250204,145000,225576530,762,762,762,762,1
20250204,144900,225575768,760,760,760,760,1
20250204,144800,225575008,763,763,763,763,4
20250204,144700,225571956,763,763,763,763,0
20250204,144600,225571956,763,763,763,763,1427
20250204,144500,224483155,762,760,762,760,579
20250204,144400,224042328,760,760,760,760,0
20250204,144300,224042328,760,760,760,760,0
20250204,144200,224042328,760,760,760,760,0
20250204,144100,224042328,760,760,760,760,0
20250204,144000,224042328,760,760,760,760,0
20250204,143900,224042328,760,760,760,760,0
20250204,143800,224042328,760,760,760,760,0
20250204,143700,224042328,760,761,761,760,600
20250204,143600,223586128,760,761,761,760,426
20250204,143500,223261945,761,761,761,761,0
20250204,143400,223261945,761,761,761,761,0
20250204,143300,223261945,761,761,761,761,0
20250204,143200,223261945,761,761,761,761,0
20250204,143100,223261945,761,761,761,761,0
20250204,143000,223261945,761,757,761,757,2
20250204,142900,223260427,761,758,761,758,2498
20250204,142800,221365005,758,758,758,758,1000
20250204,142700,220607005,760,760,760,760,54
20250204,142600,220565965,760,760,760,760,4
20250204,142500,220562925,760,760,760,760,0
20250204,142400,220562925,760,760,760,760,300
20250204,142300,220334925,760,760,760,760,131
20250204,142200,220235365,760,760,760,760,0
20250204,142100,220235365,760,760,760,760,1
20250204,142000,220234605,758,758,758,758,0
20250204,141900,220234605,758,759,759,758,3368
20250204,141800,217679493,760,762,762,760,15457
20250204,141700,205922185,762,762,762,761,2399
20250204,141600,204094737,762,762,763,762,94
20250204,141500,204023107,762,762,762,762,1103
20250204,141400,203182621,762,762,762,762,0
20250204,141300,203182621,762,762,762,762,0
20250204,141200,203182621,762,762,762,762,10
20250204,141100,203175001,763,763,763,763,403
20250204,141000,202867512,763,763,763,763,0
20250204,140900,202867512,763,763,763,763,52
20250204,140800,202827836,767,767,767,767,0
20250204,140700,202827836,767,767,767,767,1
20250204,140600,202827069,762,763,763,762,4000
20250204,140500,199778535,764,764,764,764,2045
20250204,140400,198216155,767,765,767,764,456
20250204,140300,197867755,764,764,764,764,0
20250204,140200,197867755,764,764,764,764,0
20250204,140100,197867755,764,764,764,764,0
20250204,140000,197867755,764,764,764,764,0
20250204,135900,197867755,764,764,764,764,0
20250204,135800,197867755,764,764,764,764,0
20250204,135700,197867755,764,764,764,764,145
20250204,135600,197756975,766,766,766,766,2
20250204,135500,197755443,764,764,764,764,0
20250204,135400,197755443,764,764,764,764,600
20250204,135300,197297043,766,766,766,765,1333
20250204,135200,196277034,767,767,767,767,0
20250204,135100,196277034,767,767,767,767,250
20250204,135000,196085284,767,767,767,767,4
20250204,134900,196082216,767,766,767,766,1000
20250204,134800,195315247,766,766,766,766,0
20250204,134700,195315247,766,766,766,766,1
20250204,134600,195314481,765,765,765,765,0
20250204,134500,195314481,765,765,765,765,132
20250204,134400,195213501,765,765,765,765,0
20250204,134300,195213501,765,765,765,765,3
20250204,134200,195211206,764,764,764,764,0
20250204,134100,195211206,764,764,764,764,0
20250204,134000,195211206,764,764,764,764,0
20250204,133900,195211206,764,764,764,764,0
20250204,133800,195211206,764,764,764,764,1
20250204,133700,195210442,765,765,765,765,0
20250204,133600,195210442,765,765,765,765,0
20250204,133500,195210442,765,765,765,765,0
20250204,133400,195210442,765,765,765,765,11
20250204,133300,195202027,764,764,764,764,0
20250204,133200,195202027,764,764,764,764,500
20250204,133100,194820027,765,765,765,765,2
20250204,133000,194818497,763,763,763,763,0
20250204,132900,194818497,763,763,763,763,1
20250204,132800,194817734,765,765,765,765,0
20250204,132700,194817734,765,765,765,765,0
20250204,132600,194817734,765,765,765,765,1
20250204,132500,194816969,765,765,765,765,0
20250204,132400,194816969,765,765,765,765,0
20250204,132300,194816969,765,765,765,765,0
20250204,132200,194816969,765,765,765,765,1
20250204,132100,194816204,765,765,765,765,1
20250204,132000,194815439,762,765,765,762,287
20250204,131900,194596495,765,765,765,765,20
20250204,131800,194581195,765,765,765,765,1
20250204,131700,194580430,765,765,765,765,1
20250204,131600,194579665,762,762,762,762,0
20250204,131500,194579665,762,762,762,762,234
20250204,131400,194401357,762,762,762,762,0
20250204,131300,194401357,762,762,762,762,0
20250204,131200,194401357,762,762,762,762,123
20250204,131100,194307631,765,765,765,765,0
20250204,131000,194307631,765,765,765,765,0
20250204,130900,194307631,765,765,765,765,2
20250204,130800,194306101,765,765,765,765,0
20250204,130700,194306101,765,765,765,765,1
20250204,130600,194305336,761,765,765,761,2290
20250204,130500,192556103,765,765,765,765,201
20250204,130400,192402338,765,765,765,765,0
20250204,130300,192402338,765,765,765,765,0
20250204,130200,192402338,765,765,765,765,0
20250204,130100,192402338,765,765,765,765,10
20250204,130000,192394688,765,765,765,765,0
20250204,125900,192394688,765,765,765,765,0
20250204,125800,192394688,765,765,765,765,0
20250204,125700,192394688,765,765,765,765,242
20250204,125600,192209558,765,765,765,765,14
20250204,125500,192198848,765,765,765,765,0
20250204,125400,192198848,765,765,765,765,0
20250204,125300,192198848,765,765,765,765,0
20250204,125200,192198848,765,765,765,765,0
20250204,125100,192198848,765,765,765,765,1
20250204,125000,192198083,763,763,763,763,1300
20250204,124900,191206183,765,765,765,765,0
20250204,124800,191206183,765,765,765,765,0
20250204,124700,191206183,765,765,765,765,2
20250204,124600,191204653,765,765,765,765,1
20250204,124500,191203888,764,765,765,764,3668
20250204,124400,188401535,765,765,765,765,0
20250204,124300,188401535,765,765,765,765,200
20250204,124200,188248535,768,768,768,768,0
20250204,124100,188248535,768,768,768,768,0
20250204,124000,188248535,768,767,768,767,18211
20250204,123900,174280697,767,767,768,767,2285
20250204,123800,172528097,768,768,768,768,151
20250204,123700,172412129,769,769,769,769,0
20250204,123600,172412129,769,769,769,769,0
20250204,123500,172412129,769,769,769,769,0
20250204,123400,172412129,769,768,769,768,1139
20250204,123300,171537376,769,769,769,769,0
20250204,123200,171537376,769,769,769,769,97
20250204,123100,171462783,770,770,770,770,0
20250204,123000,171462783,770,769,770,769,4058
20250204,122900,168342177,769,768,769,768,9
20250204,122800,168335264,768,768,768,768,880
20250204,122700,167659424,768,768,768,768,1
20250204,122600,167658656,768,768,768,768,500
20250204,122500,167274656,768,768,768,768,0
20250204,122400,167274656,768,768,768,768,5
20250204,122300,167270816,768,768,768,768,20
20250204,122200,167255456,768,768,768,768,0
20250204,122100,167255456,768,768,768,768,0
20250204,122000,167255456,768,767,768,767,5352
20250204,121900,163150372,768,768,768,768,1
20250204,121800,163149604,768,768,768,768,3
20250204,121700,163147300,768,768,768,768,1
20250204,121600,163146532,767,767,767,767,4
20250204,121500,163143464,768,768,768,768,6
20250204,121400,163138856,765,765,765,765,1061
20250204,121300,162327191,769,769,769,766,403
20250204,121200,162018484,765,765,765,765,0
20250204,121100,162018484,765,767,767,765,141
20250204,121000,161910506,767,767,767,767,0
20250204,120900,161910506,767,767,767,767,3
20250204,120800,161908205,767,767,767,767,0
20250204,120700,161908205,767,767,767,766,103
20250204,120600,161829304,766,766,766,766,34
20250204,120500,161803260,767,769,769,767,9
20250204,120400,161796347,769,769,769,769,0
20250204,120300,161796347,769,769,769,769,0
20250204,120200,161796347,769,767,769,767,10
20250204,120100,161788669,769,769,769,769,0
20250204,120000,161788669,769,769,769,769,0
20250204,115900,161788669,769,769,769,769,0
20250204,115800,161788669,769,769,769,769,0
20250204,115700,161788669,769,765,769,765,14
20250204,115600,161777951,765,765,765,765,380
20250204,115500,161487251,769,769,769,769,1000
20250204,115400,160718251,769,769,769,769,7
20250204,115300,160712868,769,769,769,769,4
20250204,115200,160709792,765,765,765,765,220
20250204,115100,160541492,770,770,770,770,0
20250204,115000,160541492,770,770,770,770,98
20250204,114900,160466032,770,770,770,770,3
20250204,114800,160463722,770,770,770,770,24
20250204,114700,160445242,770,770,770,770,0
20250204,114600,160445242,770,770,770,770,7
20250204,114500,160439852,770,769,770,769,10007
20250204,114400,152744464,766,766,766,766,126
20250204,114300,152647948,769,769,769,769,1
20250204,114200,152647179,768,768,768,768,2997
20250204,114100,150345483,768,768,768,768,1
20250204,114000,150344715,768,768,768,768,60
20250204,113900,150298635,768,768,768,768,4
20250204,113800,150295563,768,768,768,768,120
20250204,113700,150203403,768,768,768,768,0
20250204,113600,150203403,768,768,768,768,0
20250204,113500,150203403,768,767,768,765,4001
20250204,113400,147141269,767,768,768,767,639
20250204,113300,146651155,768,767,768,767,102
20250204,113200,146572820,767,768,768,767,4
20250204,113100,146569751,768,768,768,768,530
20250204,113000,146162711,768,767,768,767,435
20250204,112900,145828871,768,767,768,767,100
20250204,112800,145752101,768,767,768,767,500
20250204,112700,145368588,767,766,767,766,1158
20250204,112600,144481430,767,766,767,766,1018
20250204,112500,143701004,766,765,766,765,7554
20250204,112400,137916807,765,765,765,765,2321
20250204,112300,136141242,766,766,766,766,0
20250204,112200,136141242,766,766,766,766,0
20250204,112100,136141242,766,766,766,766,200
20250204,112000,135988042,766,766,766,766,24
20250204,111900,135969658,766,766,766,766,0
20250204,111800,135969658,766,765,766,765,56
20250204,111700,135926813,766,766,766,766,0
20250204,111600,135926813,766,766,766,766,1
20250204,111500,135926047,766,766,766,766,1
20250204,111400,135925281,764,764,764,764,329
20250204,111300,135673925,764,764,764,764,30
20250204,111200,135651005,764,763,764,763,63
20250204,111100,135602935,762,763,763,762,135
20250204,111000,135500030,764,764,764,764,2
20250204,110900,135498502,764,764,764,764,0
20250204,110800,135498502,764,764,764,764,0
20250204,110700,135498502,764,764,764,764,0
20250204,110600,135498502,764,764,764,764,10
20250204,110500,135490862,764,764,764,764,63
20250204,110400,135442730,763,764,764,763,2865
20250204,110300,133256174,764,764,764,764,300
20250204,110200,133026974,764,764,764,764,7
20250204,110100,133021626,764,764,764,764,37
20250204,110000,132993358,763,763,763,763,100
20250204,105900,132917058,764,764,764,764,0
20250204,105800,132917058,764,764,764,764,0
20250204,105700,132917058,764,764,764,764,3
20250204,105600,132914766,764,764,764,764,20
20250204,105500,132899486,764,764,764,764,0
20250204,105400,132899486,764,761,764,761,2
20250204,105300,132897961,766,766,766,766,0
20250204,105200,132897961,766,764,766,764,601
20250204,105100,132438245,765,765,765,765,1
20250204,105000,132437480,761,761,761,761,0
20250204,104900,132437480,761,763,763,761,13669
20250204,104800,122032203,765,765,765,765,0
20250204,104700,122032203,765,765,765,765,3020
20250204,104600,119721903,762,764,765,762,2000
20250204,104500,118194905,765,765,765,765,0
20250204,104400,118194905,765,765,765,765,200
20250204,104300,118041905,765,765,765,765,24
20250204,104200,118023545,765,765,765,765,10
20250204,104100,118015895,765,765,765,765,0
20250204,104000,118015895,765,765,765,765,0
20250204,103900,118015895,765,763,765,763,900
20250204,103800,117328377,762,762,762,762,203
20250204,103700,117173691,762,762,762,762,0
20250204,103600,117173691,762,761,762,761,2504
20250204,103500,115266146,761,761,761,761,0
20250204,103400,115266146,761,761,761,761,100
20250204,103300,115190046,760,760,760,760,1
20250204,103200,115189286,762,762,762,761,1255
20250204,103100,114233167,762,761,762,761,64
20250204,103000,114184451,762,762,762,762,712
20250204,102900,113641907,762,761,762,761,467
20250204,102800,113286473,761,761,761,761,0
20250204,102700,113286473,761,761,761,761,14
20250204,102600,113275819,761,760,761,759,491
20250204,102500,112903081,761,759,761,759,1587
20250204,102400,111697546,759,760,760,759,2120
20250204,102300,110087752,761,761,761,761,200
20250204,102200,109935552,761,763,763,761,583
20250204,102100,109491489,761,761,761,761,655
20250204,102000,108993034,761,761,761,761,0
20250204,101900,108993034,761,761,761,761,2
20250204,101800,108991512,761,759,761,759,1030
20250204,101700,108209622,760,760,760,760,0
20250204,101600,108209622,760,760,760,760,0
20250204,101500,108209622,760,761,761,760,434
20250204,101400,107879732,761,761,761,761,733
20250204,101300,107321919,763,763,763,763,6
20250204,101200,107317341,763,763,763,763,50
20250204,101100,107279191,763,763,763,763,2
20250204,101000,107277665,761,762,762,761,1294
20250204,100900,106291916,763,763,763,762,1002
20250204,100800,105528390,763,763,763,762,16
20250204,100700,105516192,763,763,763,763,3
20250204,100600,105513903,763,762,763,762,52
20250204,100500,105474277,763,764,764,763,34
20250204,100400,105448330,763,763,763,763,0
20250204,100300,105448330,763,762,763,762,65
20250204,100200,105398750,762,762,762,762,2115
20250204,100100,103787120,764,764,764,764,0
20250204,100000,103787120,764,763,764,763,76
20250204,095900,103729101,763,763,764,763,56
20250204,095800,103686372,763,763,763,763,408
20250204,095700,103375068,763,763,763,763,36
20250204,095600,103347600,764,764,764,764,2
20250204,095500,103346072,764,764,764,764,10
20250204,095400,103338432,764,762,764,762,259
20250204,095300,103141053,762,762,762,762,0
20250204,095200,103141053,762,762,762,762,50
20250204,095100,103102953,762,759,762,759,4
20250204,095000,103099911,759,762,762,759,102
20250204,094900,103022190,759,762,762,759,29
20250204,094800,103000095,762,760,762,760,2092
20250204,094700,101407509,760,759,760,759,2504
20250204,094600,99506469,760,761,761,760,12
20250204,094500,99497340,760,760,760,760,999
20250204,094400,98738100,759,759,759,759,96
20250204,094300,98665236,759,759,759,759,500
20250204,094200,98285736,759,759,759,759,4
20250204,094100,98282700,758,758,758,758,1
20250204,094000,98281942,756,760,760,756,2265
20250204,093900,96566959,762,762,762,762,0
20250204,093800,96566959,762,761,762,761,1804
20250204,093700,95193311,762,762,762,762,1004
20250204,093600,94428263,763,765,765,760,1539
20250204,093500,93256464,766,767,767,750,41126
20250204,093400,62147920,767,768,769,767,773
20250204,093300,61554206,768,765,768,762,1860
20250204,093200,60133773,765,763,765,763,2938
20250204,093100,57891001,762,762,762,762,600
20250204,093000,57433801,763,761,763,760,1858
20250204,092900,56019110,761,758,761,758,2102
20250204,092800,54425491,759,759,761,758,1597
20250204,092700,53213180,759,759,761,759,12
20250204,092600,53204052,761,759,761,759,1173
20250204,092500,52313237,756,758,758,756,1004
20250204,092400,51552825,758,758,758,758,864
20250204,092300,50897913,758,758,758,758,0
20250204,092200,50897913,758,758,758,758,0
20250204,092100,50897913,758,758,758,758,276
20250204,092000,50688705,758,758,758,758,159
20250204,091900,50568183,758,761,761,758,16342
20250204,091800,38153318,762,762,763,761,461
20250204,091700,37802028,763,763,763,763,1
20250204,091600,37801265,762,762,762,762,100
20250204,091500,37725065,762,763,763,762,1725
20250204,091400,36410390,760,760,760,760,280
20250204,091300,36197590,763,763,763,760,25
20250204,091200,36178545,760,760,760,760,306
20250204,091100,35945985,760,760,760,760,5100
20250204,091000,32069985,767,768,768,760,4964
20250204,090900,28296843,768,758,768,758,21274
20250204,090800,12169652,757,757,758,754,2248
20250204,090700,10469561,757,757,757,757,18
20250204,090600,10455935,757,757,757,757,200
20250204,090500,10304535,753,758,759,753,2652
20250204,090400,8305851,758,758,758,756,695
20250204,090300,7779965,757,759,760,757,986
20250204,090200,7031548,760,760,760,758,1507
20250204,090100,5887228,760,760,762,760,1098
20250204,090000,5052714,759,753,759,753,6702