stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,191100,159746742,762,762,762,762,3660
20250205,191000,159746742,762,762,762,762,0
20250205,190900,159746742,762,762,762,762,0
20250205,190800,159746742,762,762,762,762,0
20250205,190700,159746742,762,762,762,762,0
20250205,190600,159746742,762,762,762,762,0
20250205,190500,159746742,762,762,762,762,0
20250205,190400,159746742,762,762,762,762,0
20250205,190300,159746742,762,762,762,762,0
20250205,190200,159746742,762,762,762,762,0
20250205,190100,159746742,762,762,762,762,0
20250205,190000,159746742,762,762,762,762,0
20250205,185900,159746742,762,762,762,762,0
20250205,185800,159746742,762,762,762,762,0
20250205,185700,159746742,762,762,762,762,0
20250205,185600,159746742,762,762,762,762,0
20250205,185500,159746742,762,762,762,762,0
20250205,185400,159746742,762,762,762,762,0
20250205,185300,159746742,762,762,762,762,0
20250205,185200,159746742,762,762,762,762,0
20250205,185100,159746742,762,762,762,762,0
20250205,185000,159746742,762,762,762,762,0
20250205,184900,159746742,762,762,762,762,0
20250205,184800,159746742,762,762,762,762,0
20250205,184700,159746742,762,762,762,762,0
20250205,184600,159746742,762,762,762,762,0
20250205,184500,159746742,762,762,762,762,0
20250205,184400,159746742,762,762,762,762,0
20250205,184300,159746742,762,762,762,762,0
20250205,184200,159746742,762,762,762,762,0
20250205,184100,159746742,762,762,762,762,3660
20250205,184000,159746742,762,762,762,762,0
20250205,183900,159746742,762,762,762,762,0
20250205,183800,159746742,762,762,762,762,0
20250205,183700,159746742,762,762,762,762,0
20250205,183600,159746742,762,762,762,762,0
20250205,183500,159746742,762,762,762,762,0
20250205,183400,159746742,762,762,762,762,0
20250205,183300,159746742,762,762,762,762,0
20250205,183200,159746742,762,762,762,762,0
20250205,183100,159746742,762,762,762,762,0
20250205,183000,159746742,762,762,762,762,0
20250205,182900,159746742,762,762,762,762,0
20250205,182800,159746742,762,762,762,762,0
20250205,182700,159746742,762,762,762,762,0
20250205,182600,159746742,762,762,762,762,0
20250205,182500,159746742,762,762,762,762,0
20250205,182400,159746742,762,762,762,762,0
20250205,182300,159746742,762,762,762,762,0
20250205,182200,159746742,762,762,762,762,0
20250205,182100,159746742,762,762,762,762,0
20250205,182000,159746742,762,762,762,762,0
20250205,181900,159746742,762,762,762,762,0
20250205,181800,159746742,762,762,762,762,0
20250205,181700,159746742,762,762,762,762,0
20250205,181600,159746742,762,762,762,762,0
20250205,181500,159746742,762,762,762,762,0
20250205,181400,159746742,762,762,762,762,0
20250205,181300,159746742,762,762,762,762,0
20250205,181200,159746742,762,762,762,762,0
20250205,181100,159746742,762,762,762,762,3660
20250205,181000,159746742,762,762,762,762,0
20250205,180900,159746742,762,762,762,762,0
20250205,180800,159746742,762,762,762,762,0
20250205,180700,159746742,762,762,762,762,0
20250205,180600,159746742,762,762,762,762,0
20250205,180500,159746742,762,762,762,762,0
20250205,180400,159746742,762,762,762,762,0
20250205,180300,159746742,762,762,762,762,0
20250205,180200,159746742,762,762,762,762,0
20250205,180100,159746742,762,762,762,762,0
20250205,180000,159746742,762,762,762,762,0
20250205,175900,159746742,762,762,762,762,0
20250205,175800,159746742,762,762,762,762,0
20250205,175700,159746742,762,762,762,762,0
20250205,175600,159746742,762,762,762,762,0
20250205,175500,159746742,762,762,762,762,0
20250205,175400,159746742,762,762,762,762,0
20250205,175300,159746742,762,762,762,762,0
20250205,175200,159746742,762,762,762,762,0
20250205,175100,159746742,762,762,762,762,0
20250205,175000,159746742,762,762,762,762,0
20250205,174900,159746742,762,762,762,762,0
20250205,174800,159746742,762,762,762,762,0
20250205,174700,159746742,762,762,762,762,0
20250205,174600,159746742,762,762,762,762,0
20250205,174500,159746742,762,762,762,762,0
20250205,174400,159746742,762,762,762,762,0
20250205,174300,159746742,762,762,762,762,0
20250205,174200,159746742,762,762,762,762,0
20250205,174100,159746742,762,762,762,762,3660
20250205,174000,159746742,762,762,762,762,0
20250205,173900,159746742,762,762,762,762,0
20250205,173800,159746742,762,762,762,762,0
20250205,173700,159746742,762,762,762,762,0
20250205,173600,159746742,762,762,762,762,0
20250205,173500,159746742,762,762,762,762,0
20250205,173400,159746742,762,762,762,762,0
20250205,173300,159746742,762,762,762,762,0
20250205,173200,159746742,762,762,762,762,0
20250205,173100,159746742,762,762,762,762,0
20250205,173000,159746742,762,762,762,762,0
20250205,172900,159746742,762,762,762,762,0
20250205,172800,159746742,762,762,762,762,0
20250205,172700,159746742,762,762,762,762,0
20250205,172600,159746742,762,762,762,762,0
20250205,172500,159746742,762,762,762,762,0
20250205,172400,159746742,762,762,762,762,0
20250205,172300,159746742,762,762,762,762,0
20250205,172200,159746742,762,762,762,762,0
20250205,172100,159746742,762,762,762,762,0
20250205,172000,159746742,762,762,762,762,0
20250205,171900,159746742,762,762,762,762,0
20250205,171800,159746742,762,762,762,762,0
20250205,171700,159746742,762,762,762,762,0
20250205,171600,159746742,762,762,762,762,0
20250205,171500,159746742,762,762,762,762,0
20250205,171400,159746742,762,762,762,762,0
20250205,171300,159746742,762,762,762,762,0
20250205,171200,159746742,762,762,762,762,0
20250205,171100,159746742,762,762,762,762,3660
20250205,171000,159746742,762,762,762,762,0
20250205,170900,159746742,762,762,762,762,0
20250205,170800,159746742,762,762,762,762,0
20250205,170700,159746742,762,762,762,762,0
20250205,170600,159746742,762,762,762,762,0
20250205,170500,159746742,762,762,762,762,0
20250205,170400,159746742,762,762,762,762,0
20250205,170300,159746742,762,762,762,762,0
20250205,170200,159746742,762,762,762,762,0
20250205,170100,159746742,762,762,762,762,0
20250205,170000,159746742,762,762,762,762,0
20250205,165900,159746742,762,762,762,762,0
20250205,165800,159746742,762,762,762,762,0
20250205,165700,159746742,762,762,762,762,0
20250205,165600,159746742,762,762,762,762,0
20250205,165500,159746742,762,762,762,762,0
20250205,165400,159746742,762,762,762,762,0
20250205,165300,159746742,762,762,762,762,0
20250205,165200,159746742,762,762,762,762,0
20250205,165100,159746742,762,762,762,762,0
20250205,165000,159746742,762,762,762,762,0
20250205,164900,159746742,762,762,762,762,0
20250205,164800,159746742,762,762,762,762,0
20250205,164700,159746742,762,762,762,762,0
20250205,164600,159746742,762,762,762,762,0
20250205,164500,159746742,762,762,762,762,0
20250205,164400,159746742,762,762,762,762,0
20250205,164300,159746742,762,762,762,762,0
20250205,164200,159746742,762,762,762,762,0
20250205,164100,159746742,762,762,762,762,3660
20250205,164000,159746742,762,762,762,762,0
20250205,163900,159746742,762,762,762,762,0
20250205,163800,159746742,762,762,762,762,0
20250205,163700,159746742,762,762,762,762,0
20250205,163600,159746742,762,762,762,762,0
20250205,163500,159746742,762,762,762,762,0
20250205,163400,159746742,762,762,762,762,0
20250205,163300,159746742,762,762,762,762,0
20250205,163200,159746742,762,762,762,762,0
20250205,163100,159746742,762,762,762,762,0
20250205,163000,159746742,762,762,762,762,0
20250205,162900,159746742,762,762,762,762,0
20250205,162800,159746742,762,762,762,762,0
20250205,162700,159746742,762,762,762,762,0
20250205,162600,159746742,762,762,762,762,0
20250205,162500,159746742,762,762,762,762,0
20250205,162400,159746742,762,762,762,762,0
20250205,162300,159746742,762,762,762,762,0
20250205,162200,159746742,762,762,762,762,0
20250205,162100,159746742,762,762,762,762,0
20250205,162000,159746742,762,762,762,762,0
20250205,161900,159746742,762,762,762,762,0
20250205,161800,159746742,762,762,762,762,0
20250205,161700,159746742,762,762,762,762,0
20250205,161600,159746742,762,762,762,762,0
20250205,161500,159746742,762,762,762,762,0
20250205,161400,159746742,762,762,762,762,0
20250205,161300,159746742,762,762,762,762,0
20250205,161200,159746742,762,762,762,762,0
20250205,161100,159746742,762,762,762,762,3660
20250205,161000,159746742,762,762,762,762,0
20250205,160900,159746742,762,762,762,762,0
20250205,160800,159746742,762,762,762,762,0
20250205,160700,159746742,762,762,762,762,0
20250205,160600,159746742,762,762,762,762,0
20250205,160500,159746742,762,762,762,762,0
20250205,160400,159746742,762,762,762,762,0
20250205,160300,159746742,762,762,762,762,0
20250205,160200,159746742,762,762,762,762,0
20250205,160100,159746742,762,762,762,762,0
20250205,160000,159746742,762,762,762,762,0
20250205,155900,159746742,762,762,762,762,0
20250205,155800,159746742,762,762,762,762,0
20250205,155700,159746742,762,762,762,762,0
20250205,155600,159746742,762,762,762,762,0
20250205,155500,159746742,762,762,762,762,0
20250205,155400,159746742,762,762,762,762,0
20250205,155300,159746742,762,762,762,762,0
20250205,155200,159746742,762,762,762,762,0
20250205,155100,159746742,762,762,762,762,0
20250205,155000,159746742,762,762,762,762,0
20250205,154900,159746742,762,762,762,762,0
20250205,154800,159746742,762,762,762,762,0
20250205,154700,159746742,762,762,762,762,0
20250205,154600,159746742,762,762,762,762,0
20250205,154500,159746742,762,762,762,762,0
20250205,154400,159746742,762,762,762,762,0
20250205,154300,159746742,762,762,762,762,0
20250205,154200,159746742,762,762,762,762,0
20250205,154100,159746742,762,762,762,762,3660
20250205,154000,159746742,762,762,762,762,0
20250205,153900,159746742,762,762,762,762,0
20250205,153800,159746742,762,762,762,762,0
20250205,153700,159746742,762,762,762,762,0
20250205,153600,159746742,762,762,762,762,0
20250205,153500,159746742,762,762,762,762,0
20250205,153400,159746742,762,762,762,762,0
20250205,153300,159746742,762,762,762,762,0
20250205,153200,159746742,762,762,762,762,0
20250205,153100,159746742,762,762,762,762,0
20250205,153000,159746742,762,762,762,762,3660
20250205,152900,156957822,763,763,763,763,0
20250205,152800,156957822,763,763,763,763,0
20250205,152700,156957822,763,763,763,763,0
20250205,152600,156957822,763,763,763,763,0
20250205,152500,156957822,763,763,763,763,0
20250205,152400,156957822,763,763,763,763,0
20250205,152300,156957822,763,763,763,763,0
20250205,152200,156957822,763,763,763,763,0
20250205,152100,156957822,763,763,763,763,0
20250205,152000,156957822,763,763,763,763,0
20250205,151900,156957822,763,763,763,763,73
20250205,151800,156902123,763,763,763,763,1912
20250205,151700,155443267,763,763,763,763,0
20250205,151600,155443267,763,763,763,763,1
20250205,151500,155442504,759,759,759,759,0
20250205,151400,155442504,759,761,761,759,500
20250205,151300,155062974,764,763,764,763,1355
20250205,151200,154028754,763,763,763,763,0
20250205,151100,154028754,763,760,763,760,1395
20250205,151000,152968551,760,760,760,760,131
20250205,150900,152868991,760,762,762,760,9268
20250205,150800,145824133,762,762,762,762,180
20250205,150700,145686973,765,765,765,765,1
20250205,150600,145686208,764,764,764,764,0
20250205,150500,145686208,764,764,764,764,0
20250205,150400,145686208,764,764,764,764,0
20250205,150300,145686208,764,764,764,764,101
20250205,150200,145609044,763,763,763,763,1641
20250205,150100,144356961,763,763,763,763,1
20250205,150000,144356198,762,762,762,762,40
20250205,145900,144325718,762,762,762,762,0
20250205,145800,144325718,762,762,762,762,188
20250205,145700,144182462,762,762,762,762,2245
20250205,145600,142471772,762,762,763,762,383
20250205,145500,142179914,762,762,762,762,20
20250205,145400,142164674,762,762,762,762,240
20250205,145300,141981794,762,764,765,762,1478
20250205,145200,140852408,764,763,764,763,671
20250205,145100,140339895,763,763,763,763,0
20250205,145000,140339895,763,763,763,763,3
20250205,144900,140337606,764,764,764,764,0
20250205,144800,140337606,764,763,764,763,1001
20250205,144700,139573842,761,761,761,761,0
20250205,144600,139573842,761,761,761,761,4000
20250205,144500,136529842,762,762,762,762,0
20250205,144400,136529842,762,762,762,762,0
20250205,144300,136529842,762,762,762,762,0
20250205,144200,136529842,762,762,762,762,0
20250205,144100,136529842,762,762,762,762,0
20250205,144000,136529842,762,763,763,762,5001
20250205,143900,132717652,763,763,763,763,0
20250205,143800,132717652,763,763,763,763,0
20250205,143700,132717652,763,763,763,763,0
20250205,143600,132717652,763,764,764,763,1268
20250205,143500,131750016,764,764,764,764,0
20250205,143400,131750016,764,764,764,764,3
20250205,143300,131747724,764,764,764,764,0
20250205,143200,131747724,764,764,764,764,1272
20250205,143100,130775916,764,764,764,764,0
20250205,143000,130775916,764,764,764,764,260
20250205,142900,130577276,764,764,764,764,0
20250205,142800,130577276,764,764,764,764,0
20250205,142700,130577276,764,764,764,764,1472
20250205,142600,129452668,763,763,763,763,84
20250205,142500,129388576,763,763,763,763,1250
20250205,142400,128434826,763,763,763,763,0
20250205,142300,128434826,763,763,763,763,100
20250205,142200,128358526,761,761,761,761,0
20250205,142100,128358526,761,761,761,761,0
20250205,142000,128358526,761,761,761,761,0
20250205,141900,128358526,761,761,761,761,0
20250205,141800,128358526,761,761,761,761,3529
20250205,141700,125672957,760,760,760,760,0
20250205,141600,125672957,760,760,760,760,0
20250205,141500,125672957,760,760,760,760,0
20250205,141400,125672957,760,760,760,760,0
20250205,141300,125672957,760,761,761,760,1854
20250205,141200,124262066,761,761,761,761,0
20250205,141100,124262066,761,761,761,761,0
20250205,141000,124262066,761,761,761,761,0
20250205,140900,124262066,761,761,761,761,0
20250205,140800,124262066,761,761,761,761,0
20250205,140700,124262066,761,761,761,761,0
20250205,140600,124262066,761,761,761,761,0
20250205,140500,124262066,761,761,761,761,0
20250205,140400,124262066,761,762,762,761,600
20250205,140300,123805462,761,761,761,761,0
20250205,140200,123805462,761,761,761,761,0
20250205,140100,123805462,761,761,761,761,0
20250205,140000,123805462,761,761,761,761,0
20250205,135900,123805462,761,761,761,761,140
20250205,135800,123698922,760,760,760,760,5000
20250205,135700,119898922,759,759,759,759,0
20250205,135600,119898922,759,759,759,759,2000
20250205,135500,118380922,759,759,759,759,500
20250205,135400,118001422,758,764,764,758,1672
20250205,135300,116729811,760,761,761,760,7451
20250205,135200,111067023,760,760,760,760,0
20250205,135100,111067023,760,761,761,760,1076
20250205,135000,110248900,761,762,762,761,222
20250205,134900,110079952,764,764,764,764,0
20250205,134800,110079952,764,764,764,764,106
20250205,134700,109998968,764,761,764,761,2008
20250205,134600,108470640,762,762,762,762,0
20250205,134500,108470640,762,764,764,762,3000
20250205,134400,106183022,764,764,764,764,216
20250205,134300,106017998,764,764,764,764,0
20250205,134200,106017998,764,764,764,764,0
20250205,134100,106017998,764,764,764,764,0
20250205,134000,106017998,764,764,764,764,0
20250205,133900,106017998,764,764,764,764,0
20250205,133800,106017998,764,764,764,764,0
20250205,133700,106017998,764,765,765,764,4908
20250205,133600,102268282,766,766,766,766,1
20250205,133500,102267516,766,766,766,766,11
20250205,133400,102259090,764,764,764,764,10
20250205,133300,102251450,765,765,765,765,0
20250205,133200,102251450,765,765,765,765,1058
20250205,133100,101442080,765,765,765,765,553
20250205,133000,101019035,764,764,764,764,1
20250205,132900,101018271,764,764,764,764,0
20250205,132800,101018271,764,764,764,764,130
20250205,132700,100918951,764,764,764,764,0
20250205,132600,100918951,764,764,764,764,20
20250205,132500,100903671,764,764,764,764,0
20250205,132400,100903671,764,764,764,764,791
20250205,132300,100299347,765,765,765,765,34
20250205,132200,100273337,765,765,765,765,0
20250205,132100,100273337,765,765,765,765,0
20250205,132000,100273337,765,765,765,765,0
20250205,131900,100273337,765,765,765,765,0
20250205,131800,100273337,765,765,765,765,0
20250205,131700,100273337,765,766,766,765,223
20250205,131600,100102549,766,766,766,766,0
20250205,131500,100102549,766,766,766,766,18
20250205,131400,100088761,766,765,767,765,75
20250205,131300,100031326,764,764,764,764,1311
20250205,131200,99029722,767,767,767,767,2
20250205,131100,99028188,764,764,764,764,0
20250205,131000,99028188,764,766,766,764,5653
20250205,130900,94702260,766,766,766,766,0
20250205,130800,94702260,766,766,766,766,11
20250205,130700,94693834,766,766,766,766,1
20250205,130600,94693068,765,765,765,765,0
20250205,130500,94693068,765,765,765,765,0
20250205,130400,94693068,765,765,765,765,5002
20250205,130300,90866538,766,766,766,766,0
20250205,130200,90866538,766,766,766,766,0
20250205,130100,90866538,766,766,766,766,168
20250205,130000,90737850,766,766,766,766,0
20250205,125900,90737850,766,766,766,766,0
20250205,125800,90737850,766,766,766,766,0
20250205,125700,90737850,766,766,766,766,484
20250205,125600,90367106,766,766,766,766,0
20250205,125500,90367106,766,766,766,766,535
20250205,125400,89957296,766,766,766,766,2
20250205,125300,89955764,766,765,766,765,16
20250205,125200,89943518,766,766,766,766,0
20250205,125100,89943518,766,766,766,766,53
20250205,125000,89902920,766,766,766,766,2
20250205,124900,89901388,766,766,766,766,101
20250205,124800,89824022,766,766,766,766,0
20250205,124700,89824022,766,766,766,766,1
20250205,124600,89823256,766,766,766,766,0
20250205,124500,89823256,766,766,766,766,0
20250205,124400,89823256,766,766,766,766,0
20250205,124300,89823256,766,766,766,766,700
20250205,124200,89287056,766,766,766,766,0
20250205,124100,89287056,766,766,766,766,1001
20250205,124000,88520290,765,765,765,765,1196
20250205,123900,87605350,766,766,766,766,0
20250205,123800,87605350,766,766,766,766,0
20250205,123700,87605350,766,766,766,766,0
20250205,123600,87605350,766,766,766,766,10
20250205,123500,87597690,766,765,766,765,184
20250205,123400,87456910,764,764,764,764,0
20250205,123300,87456910,764,764,764,764,0
20250205,123200,87456910,764,764,764,764,1002
20250205,123100,86691382,764,764,764,764,0
20250205,123000,86691382,764,764,764,764,123
20250205,122900,86597410,765,766,766,765,98
20250205,122800,86522436,766,766,766,766,0
20250205,122700,86522436,766,766,766,766,0
20250205,122600,86522436,766,766,766,766,0
20250205,122500,86522436,766,766,766,766,300
20250205,122400,86292636,766,765,766,765,120
20250205,122300,86200736,765,765,765,765,243
20250205,122200,86014841,765,764,765,764,2952
20250205,122100,83758463,764,764,764,764,500
20250205,122000,83376463,764,764,764,764,0
20250205,121900,83376463,764,764,764,764,121
20250205,121800,83284019,764,764,764,764,1140
20250205,121700,82413059,764,764,764,764,0
20250205,121600,82413059,764,764,764,764,60
20250205,121500,82367219,764,764,764,764,0
20250205,121400,82367219,764,764,764,764,19
20250205,121300,82352703,764,764,764,764,50
20250205,121200,82314503,764,764,764,764,0
20250205,121100,82314503,764,764,764,764,0
20250205,121000,82314503,764,764,764,764,1000
20250205,120900,81550503,764,764,764,764,1000
20250205,120800,80786503,764,764,764,764,3
20250205,120700,80784211,763,763,763,763,0
20250205,120600,80784211,763,763,763,763,5
20250205,120500,80780396,763,764,764,763,100
20250205,120400,80704023,764,764,764,764,0
20250205,120300,80704023,764,764,764,764,0
20250205,120200,80704023,764,763,764,763,101
20250205,120100,80626860,764,764,764,764,0
20250205,120000,80626860,764,764,764,764,0
20250205,115900,80626860,764,764,764,764,14
20250205,115800,80616164,763,763,763,763,0
20250205,115700,80616164,763,763,763,763,21
20250205,115600,80600141,764,763,764,763,25
20250205,115500,80581061,764,764,764,764,50
20250205,115400,80542861,763,763,763,763,1
20250205,115300,80542098,764,764,764,764,1
20250205,115200,80541334,763,763,763,763,15
20250205,115100,80529889,763,763,763,763,0
20250205,115000,80529889,763,763,763,763,6
20250205,114900,80525311,763,763,763,763,0
20250205,114800,80525311,763,763,763,763,10
20250205,114700,80517681,763,763,763,763,20
20250205,114600,80502421,763,763,763,763,1
20250205,114500,80501658,763,763,763,763,0
20250205,114400,80501658,763,763,763,763,0
20250205,114300,80501658,763,763,764,763,1017
20250205,114200,79725671,762,762,762,762,12
20250205,114100,79716527,761,761,761,761,0
20250205,114000,79716527,761,761,761,761,0
20250205,113900,79716527,761,761,761,761,3
20250205,113800,79714244,761,761,761,761,10
20250205,113700,79706634,763,763,763,763,0
20250205,113600,79706634,763,763,763,763,2
20250205,113500,79705108,763,763,763,763,0
20250205,113400,79705108,763,763,763,763,0
20250205,113300,79705108,763,762,763,762,60
20250205,113200,79659333,763,763,763,763,0
20250205,113100,79659333,763,763,763,763,0
20250205,113000,79659333,763,763,763,763,1
20250205,112900,79658570,760,762,762,760,722
20250205,112800,79108618,762,762,762,762,0
20250205,112700,79108618,762,762,762,762,25
20250205,112600,79089568,762,762,762,762,6
20250205,112500,79084996,762,762,762,762,5
20250205,112400,79081186,763,763,763,763,0
20250205,112300,79081186,763,763,763,763,0
20250205,112200,79081186,763,763,763,763,200
20250205,112100,78928586,760,760,760,760,0
20250205,112000,78928586,760,760,760,760,0
20250205,111900,78928586,760,762,762,760,3
20250205,111800,78926303,763,763,763,763,2
20250205,111700,78924777,763,763,763,763,11
20250205,111600,78916384,763,762,763,761,606
20250205,111500,78455201,763,763,763,763,0
20250205,111400,78455201,763,761,763,761,77
20250205,111300,78396454,761,761,761,761,0
20250205,111200,78396454,761,761,761,761,902
20250205,111100,77710032,761,761,761,761,0
20250205,111000,77710032,761,764,764,761,29
20250205,110900,77687915,764,762,764,762,1290
20250205,110800,76703719,760,760,760,760,0
20250205,110700,76703719,760,760,760,760,10
20250205,110600,76696119,762,762,762,762,0
20250205,110500,76696119,762,762,762,762,21
20250205,110400,76680117,760,760,760,760,0
20250205,110300,76680117,760,760,760,760,2229
20250205,110200,74986077,759,760,760,759,4685
20250205,110100,71425572,760,761,761,760,6113
20250205,110000,66779374,761,762,762,761,201
20250205,105900,66626229,762,762,762,762,2
20250205,105800,66624705,762,762,762,762,41
20250205,105700,66593463,762,762,762,762,0
20250205,105600,66593463,762,761,762,761,92
20250205,105500,66523376,762,762,762,762,3
20250205,105400,66521090,762,762,762,762,0
20250205,105300,66521090,762,762,762,762,10
20250205,105200,66513470,762,762,762,762,209
20250205,105100,66354212,762,761,762,761,806
20250205,105000,65740140,761,761,761,761,1000
20250205,104900,64979140,761,761,761,761,0
20250205,104800,64979140,761,762,762,761,1657
20250205,104700,63717595,764,764,764,764,17
20250205,104600,63704607,764,764,764,764,0
20250205,104500,63704607,764,764,764,764,0
20250205,104400,63704607,764,764,764,764,51
20250205,104300,63665643,764,764,764,764,0
20250205,104200,63665643,764,764,764,764,0
20250205,104100,63665643,764,764,764,764,40
20250205,104000,63635083,764,763,764,763,112
20250205,103900,63549528,764,764,764,764,0
20250205,103800,63549528,764,764,764,764,400
20250205,103700,63243928,764,763,764,763,124
20250205,103600,63149193,764,764,764,764,0
20250205,103500,63149193,764,764,764,764,1
20250205,103400,63148429,760,764,764,760,9136
20250205,103300,56197293,761,761,761,761,0
20250205,103200,56197293,761,763,763,761,3929
20250205,103100,53203407,763,763,763,763,0
20250205,103000,53203407,763,764,764,763,3021
20250205,102900,50898383,764,764,764,764,424
20250205,102800,50574447,765,765,765,765,0
20250205,102700,50574447,765,765,765,765,58
20250205,102600,50530077,765,765,765,765,0
20250205,102500,50530077,765,765,765,765,0
20250205,102400,50530077,765,765,765,765,0
20250205,102300,50530077,765,765,765,765,0
20250205,102200,50530077,765,763,765,763,202
20250205,102100,50375851,765,767,767,765,509
20250205,102000,49986442,767,767,767,767,7
20250205,101900,49981073,768,768,768,768,20
20250205,101800,49965713,765,765,765,765,1543
20250205,101700,48785318,765,765,765,765,10
20250205,101600,48777668,765,765,765,765,1
20250205,101500,48776903,765,765,765,765,100
20250205,101400,48700403,765,765,765,765,946
20250205,101300,47976713,765,764,765,764,3148
20250205,101200,45570141,765,764,765,764,110
20250205,101100,45486001,765,765,767,765,2805
20250205,101000,43339170,767,767,767,767,0
20250205,100900,43339170,767,767,767,767,5
20250205,100800,43335335,767,767,767,767,305
20250205,100700,43101400,767,767,767,767,0
20250205,100600,43101400,767,767,767,767,7
20250205,100500,43096031,763,766,769,763,3816
20250205,100400,40177386,769,769,769,769,0
20250205,100300,40177386,769,769,769,769,1
20250205,100200,40176617,770,770,770,770,0
20250205,100100,40176617,770,770,770,770,0
20250205,100000,40176617,770,770,770,770,0
20250205,095900,40176617,770,769,770,769,817
20250205,095800,39547529,769,769,769,769,16
20250205,095700,39535225,770,766,770,766,299
20250205,095600,39306071,766,770,770,766,2404
20250205,095500,37464591,766,766,766,766,154
20250205,095400,37346627,770,768,770,768,104
20250205,095300,37266747,770,770,770,770,100
20250205,095200,37189747,770,770,770,770,3
20250205,095100,37187437,769,769,769,769,2974
20250205,095000,34900431,768,768,768,768,1500
20250205,094900,33748431,768,768,768,768,2
20250205,094800,33746895,768,768,768,768,0
20250205,094700,33746895,768,768,768,768,702
20250205,094600,33207759,768,768,768,768,0
20250205,094500,33207759,768,767,768,767,21
20250205,094400,33191632,769,769,769,769,1
20250205,094300,33190863,768,768,768,768,1299
20250205,094200,32193231,768,768,768,768,500
20250205,094100,31809231,768,768,768,768,0
20250205,094000,31809231,768,764,768,764,977
20250205,093900,31061093,766,766,766,766,0
20250205,093800,31061093,766,766,766,766,0
20250205,093700,31061093,766,766,766,766,2
20250205,093600,31059561,766,766,766,763,775
20250205,093500,30467891,766,766,766,766,510
20250205,093400,30077231,766,766,766,766,57
20250205,093300,30033569,766,763,766,763,279
20250205,093200,29820158,763,767,767,763,198
20250205,093100,29669016,764,764,764,764,1709
20250205,093000,28363340,768,768,768,768,50
20250205,092900,28324940,768,768,768,768,100
20250205,092800,28248140,768,768,768,768,0
20250205,092700,28248140,768,764,768,764,15
20250205,092600,28236660,768,768,768,768,2
20250205,092500,28235124,764,764,764,764,1001
20250205,092400,27470360,768,768,768,768,1509
20250205,092300,26311448,768,768,768,768,0
20250205,092200,26311448,768,767,768,764,3439
20250205,092100,23677765,767,767,767,767,10
20250205,092000,23670095,767,767,767,767,11
20250205,091900,23661658,762,764,767,762,405
20250205,091800,23352628,763,766,766,763,1600
20250205,091700,22130125,766,766,767,766,200
20250205,091600,21976825,765,766,766,765,223
20250205,091500,21806107,766,766,766,766,0
20250205,091400,21806107,766,766,766,766,1190
20250205,091300,20894567,766,766,766,766,0
20250205,091200,20894567,766,766,766,766,0
20250205,091100,20894567,766,766,766,766,0
20250205,091000,20894567,766,766,766,766,1
20250205,090900,20893801,763,763,763,763,0
20250205,090800,20893801,763,766,767,763,3106
20250205,090700,18518706,766,766,766,764,510
20250205,090600,18128516,766,766,766,766,0
20250205,090500,18128516,766,766,766,766,27
20250205,090400,18107834,767,766,767,766,120
20250205,090300,18015796,764,764,764,760,702
20250205,090200,17482016,764,764,764,764,794
20250205,090100,16875400,764,765,768,764,1805
20250205,090000,15492689,764,753,764,753,20531