stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191100,233990506,781,781,781,781,2213
20250210,191000,233990506,781,781,781,781,0
20250210,190900,233990506,781,781,781,781,0
20250210,190800,233990506,781,781,781,781,0
20250210,190700,233990506,781,781,781,781,0
20250210,190600,233990506,781,781,781,781,0
20250210,190500,233990506,781,781,781,781,0
20250210,190400,233990506,781,781,781,781,0
20250210,190300,233990506,781,781,781,781,0
20250210,190200,233990506,781,781,781,781,0
20250210,190100,233990506,781,781,781,781,0
20250210,190000,233990506,781,781,781,781,0
20250210,185900,233990506,781,781,781,781,0
20250210,185800,233990506,781,781,781,781,0
20250210,185700,233990506,781,781,781,781,0
20250210,185600,233990506,781,781,781,781,0
20250210,185500,233990506,781,781,781,781,0
20250210,185400,233990506,781,781,781,781,0
20250210,185300,233990506,781,781,781,781,0
20250210,185200,233990506,781,781,781,781,0
20250210,185100,233990506,781,781,781,781,0
20250210,185000,233990506,781,781,781,781,0
20250210,184900,233990506,781,781,781,781,0
20250210,184800,233990506,781,781,781,781,0
20250210,184700,233990506,781,781,781,781,0
20250210,184600,233990506,781,781,781,781,0
20250210,184500,233990506,781,781,781,781,0
20250210,184400,233990506,781,781,781,781,0
20250210,184300,233990506,781,781,781,781,0
20250210,184200,233990506,781,781,781,781,0
20250210,184100,233990506,781,781,781,781,2213
20250210,184000,233990506,781,781,781,781,0
20250210,183900,233990506,781,781,781,781,0
20250210,183800,233990506,781,781,781,781,0
20250210,183700,233990506,781,781,781,781,0
20250210,183600,233990506,781,781,781,781,0
20250210,183500,233990506,781,781,781,781,0
20250210,183400,233990506,781,781,781,781,0
20250210,183300,233990506,781,781,781,781,0
20250210,183200,233990506,781,781,781,781,0
20250210,183100,233990506,781,781,781,781,0
20250210,183000,233990506,781,781,781,781,0
20250210,182900,233990506,781,781,781,781,0
20250210,182800,233990506,781,781,781,781,0
20250210,182700,233990506,781,781,781,781,0
20250210,182600,233990506,781,781,781,781,0
20250210,182500,233990506,781,781,781,781,0
20250210,182400,233990506,781,781,781,781,0
20250210,182300,233990506,781,781,781,781,0
20250210,182200,233990506,781,781,781,781,0
20250210,182100,233990506,781,781,781,781,0
20250210,182000,233990506,781,781,781,781,0
20250210,181900,233990506,781,781,781,781,0
20250210,181800,233990506,781,781,781,781,0
20250210,181700,233990506,781,781,781,781,0
20250210,181600,233990506,781,781,781,781,0
20250210,181500,233990506,781,781,781,781,0
20250210,181400,233990506,781,781,781,781,0
20250210,181300,233990506,781,781,781,781,0
20250210,181200,233990506,781,781,781,781,0
20250210,181100,233990506,781,781,781,781,2213
20250210,181000,233990506,781,781,781,781,0
20250210,180900,233990506,781,781,781,781,0
20250210,180800,233990506,781,781,781,781,0
20250210,180700,233990506,781,781,781,781,0
20250210,180600,233990506,781,781,781,781,0
20250210,180500,233990506,781,781,781,781,0
20250210,180400,233990506,781,781,781,781,0
20250210,180300,233990506,781,781,781,781,0
20250210,180200,233990506,781,781,781,781,0
20250210,180100,233990506,781,781,781,781,0
20250210,180000,233990506,781,781,781,781,0
20250210,175900,233990506,781,781,781,781,0
20250210,175800,233990506,781,781,781,781,0
20250210,175700,233990506,781,781,781,781,0
20250210,175600,233990506,781,781,781,781,0
20250210,175500,233990506,781,781,781,781,0
20250210,175400,233990506,781,781,781,781,0
20250210,175300,233990506,781,781,781,781,0
20250210,175200,233990506,781,781,781,781,0
20250210,175100,233990506,781,781,781,781,0
20250210,175000,233990506,781,781,781,781,0
20250210,174900,233990506,781,781,781,781,0
20250210,174800,233990506,781,781,781,781,0
20250210,174700,233990506,781,781,781,781,0
20250210,174600,233990506,781,781,781,781,0
20250210,174500,233990506,781,781,781,781,0
20250210,174400,233990506,781,781,781,781,0
20250210,174300,233990506,781,781,781,781,0
20250210,174200,233990506,781,781,781,781,0
20250210,174100,233990506,781,781,781,781,2213
20250210,174000,233990506,781,781,781,781,0
20250210,173900,233990506,781,781,781,781,0
20250210,173800,233990506,781,781,781,781,0
20250210,173700,233990506,781,781,781,781,0
20250210,173600,233990506,781,781,781,781,0
20250210,173500,233990506,781,781,781,781,0
20250210,173400,233990506,781,781,781,781,0
20250210,173300,233990506,781,781,781,781,0
20250210,173200,233990506,781,781,781,781,0
20250210,173100,233990506,781,781,781,781,0
20250210,173000,233990506,781,781,781,781,0
20250210,172900,233990506,781,781,781,781,0
20250210,172800,233990506,781,781,781,781,0
20250210,172700,233990506,781,781,781,781,0
20250210,172600,233990506,781,781,781,781,0
20250210,172500,233990506,781,781,781,781,0
20250210,172400,233990506,781,781,781,781,0
20250210,172300,233990506,781,781,781,781,0
20250210,172200,233990506,781,781,781,781,0
20250210,172100,233990506,781,781,781,781,0
20250210,172000,233990506,781,781,781,781,0
20250210,171900,233990506,781,781,781,781,0
20250210,171800,233990506,781,781,781,781,0
20250210,171700,233990506,781,781,781,781,0
20250210,171600,233990506,781,781,781,781,0
20250210,171500,233990506,781,781,781,781,0
20250210,171400,233990506,781,781,781,781,0
20250210,171300,233990506,781,781,781,781,0
20250210,171200,233990506,781,781,781,781,0
20250210,171100,233990506,781,781,781,781,2213
20250210,171000,233990506,781,781,781,781,0
20250210,170900,233990506,781,781,781,781,0
20250210,170800,233990506,781,781,781,781,0
20250210,170700,233990506,781,781,781,781,0
20250210,170600,233990506,781,781,781,781,0
20250210,170500,233990506,781,781,781,781,0
20250210,170400,233990506,781,781,781,781,0
20250210,170300,233990506,781,781,781,781,0
20250210,170200,233990506,781,781,781,781,0
20250210,170100,233990506,781,781,781,781,0
20250210,170000,233990506,781,781,781,781,0
20250210,165900,233990506,781,781,781,781,0
20250210,165800,233990506,781,781,781,781,0
20250210,165700,233990506,781,781,781,781,0
20250210,165600,233990506,781,781,781,781,0
20250210,165500,233990506,781,781,781,781,0
20250210,165400,233990506,781,781,781,781,0
20250210,165300,233990506,781,781,781,781,0
20250210,165200,233990506,781,781,781,781,0
20250210,165100,233990506,781,781,781,781,0
20250210,165000,233990506,781,781,781,781,0
20250210,164900,233990506,781,781,781,781,0
20250210,164800,233990506,781,781,781,781,0
20250210,164700,233990506,781,781,781,781,0
20250210,164600,233990506,781,781,781,781,0
20250210,164500,233990506,781,781,781,781,0
20250210,164400,233990506,781,781,781,781,0
20250210,164300,233990506,781,781,781,781,0
20250210,164200,233990506,781,781,781,781,0
20250210,164100,233990506,781,781,781,781,2213
20250210,164000,233990506,781,781,781,781,0
20250210,163900,233990506,781,781,781,781,0
20250210,163800,233990506,781,781,781,781,0
20250210,163700,233990506,781,781,781,781,0
20250210,163600,233990506,781,781,781,781,0
20250210,163500,233990506,781,781,781,781,0
20250210,163400,233990506,781,781,781,781,0
20250210,163300,233990506,781,781,781,781,0
20250210,163200,233990506,781,781,781,781,0
20250210,163100,233990506,781,781,781,781,0
20250210,163000,233990506,781,781,781,781,0
20250210,162900,233990506,781,781,781,781,0
20250210,162800,233990506,781,781,781,781,0
20250210,162700,233990506,781,781,781,781,0
20250210,162600,233990506,781,781,781,781,0
20250210,162500,233990506,781,781,781,781,0
20250210,162400,233990506,781,781,781,781,0
20250210,162300,233990506,781,781,781,781,0
20250210,162200,233990506,781,781,781,781,0
20250210,162100,233990506,781,781,781,781,0
20250210,162000,233990506,781,781,781,781,0
20250210,161900,233990506,781,781,781,781,0
20250210,161800,233990506,781,781,781,781,0
20250210,161700,233990506,781,781,781,781,0
20250210,161600,233990506,781,781,781,781,0
20250210,161500,233990506,781,781,781,781,0
20250210,161400,233990506,781,781,781,781,0
20250210,161300,233990506,781,781,781,781,0
20250210,161200,233990506,781,781,781,781,0
20250210,161100,233990506,781,781,781,781,2213
20250210,161000,233990506,781,781,781,781,0
20250210,160900,233990506,781,781,781,781,0
20250210,160800,233990506,781,781,781,781,0
20250210,160700,233990506,781,781,781,781,0
20250210,160600,233990506,781,781,781,781,0
20250210,160500,233990506,781,781,781,781,0
20250210,160400,233990506,781,781,781,781,0
20250210,160300,233990506,781,781,781,781,0
20250210,160200,233990506,781,781,781,781,0
20250210,160100,233990506,781,781,781,781,0
20250210,160000,233990506,781,781,781,781,0
20250210,155900,233990506,781,781,781,781,0
20250210,155800,233990506,781,781,781,781,0
20250210,155700,233990506,781,781,781,781,0
20250210,155600,233990506,781,781,781,781,0
20250210,155500,233990506,781,781,781,781,0
20250210,155400,233990506,781,781,781,781,0
20250210,155300,233990506,781,781,781,781,0
20250210,155200,233990506,781,781,781,781,0
20250210,155100,233990506,781,781,781,781,0
20250210,155000,233990506,781,781,781,781,0
20250210,154900,233990506,781,781,781,781,0
20250210,154800,233990506,781,781,781,781,0
20250210,154700,233990506,781,781,781,781,0
20250210,154600,233990506,781,781,781,781,0
20250210,154500,233990506,781,781,781,781,0
20250210,154400,233990506,781,781,781,781,0
20250210,154300,233990506,781,781,781,781,0
20250210,154200,233990506,781,781,781,781,0
20250210,154100,233990506,781,781,781,781,2213
20250210,154000,233990506,781,781,781,781,0
20250210,153900,233990506,781,781,781,781,0
20250210,153800,233990506,781,781,781,781,0
20250210,153700,233990506,781,781,781,781,0
20250210,153600,233990506,781,781,781,781,0
20250210,153500,233990506,781,781,781,781,0
20250210,153400,233990506,781,781,781,781,0
20250210,153300,233990506,781,781,781,781,0
20250210,153200,233990506,781,781,781,781,0
20250210,153100,233990506,781,781,781,781,0
20250210,153000,233990506,781,781,781,781,2213
20250210,152900,232262153,781,781,781,781,0
20250210,152800,232262153,781,781,781,781,0
20250210,152700,232262153,781,781,781,781,0
20250210,152600,232262153,781,781,781,781,0
20250210,152500,232262153,781,781,781,781,0
20250210,152400,232262153,781,781,781,781,0
20250210,152300,232262153,781,781,781,781,0
20250210,152200,232262153,781,781,781,781,0
20250210,152100,232262153,781,781,781,781,0
20250210,152000,232262153,781,781,781,781,0
20250210,151900,232262153,781,781,781,781,0
20250210,151800,232262153,781,781,781,781,61
20250210,151700,232214512,780,780,780,780,876
20250210,151600,231531232,780,780,780,780,0
20250210,151500,231531232,780,780,780,780,0
20250210,151400,231531232,780,780,780,780,0
20250210,151300,231531232,780,780,780,780,2000
20250210,151200,229971232,781,781,781,781,20
20250210,151100,229955612,781,781,781,781,0
20250210,151000,229955612,781,781,781,781,0
20250210,150900,229955612,781,781,781,781,10
20250210,150800,229947802,781,781,781,781,3
20250210,150700,229945459,781,781,781,781,0
20250210,150600,229945459,781,781,781,781,0
20250210,150500,229945459,781,780,781,780,2382
20250210,150400,228087484,781,781,781,781,0
20250210,150300,228087484,781,781,781,781,1
20250210,150200,228086703,780,780,780,780,0
20250210,150100,228086703,780,780,780,780,0
20250210,150000,228086703,780,780,780,780,0
20250210,145900,228086703,780,780,780,780,2379
20250210,145800,226231083,780,780,780,780,0
20250210,145700,226231083,780,780,780,780,0
20250210,145600,226231083,780,780,780,780,1
20250210,145500,226230303,779,779,779,779,0
20250210,145400,226230303,779,779,779,779,1170
20250210,145300,225318873,779,779,779,779,130
20250210,145200,225217603,782,782,782,782,0
20250210,145100,225217603,782,782,782,782,0
20250210,145000,225217603,782,782,782,782,0
20250210,144900,225217603,782,782,782,782,0
20250210,144800,225217603,782,782,782,782,0
20250210,144700,225217603,782,782,782,782,0
20250210,144600,225217603,782,781,782,781,1002
20250210,144500,224434689,778,778,778,778,0
20250210,144400,224434689,778,778,778,778,0
20250210,144300,224434689,778,778,778,778,1004
20250210,144200,223653577,778,778,778,778,5
20250210,144100,223649687,778,779,779,778,488
20250210,144000,223270020,779,779,779,779,1026
20250210,143900,222470766,779,779,779,779,50
20250210,143800,222431816,779,779,779,779,9
20250210,143700,222424805,781,781,781,781,50
20250210,143600,222385755,782,782,782,782,0
20250210,143500,222385755,782,782,782,782,10
20250210,143400,222377935,782,782,782,782,1
20250210,143300,222377153,779,779,779,779,99
20250210,143200,222300032,779,779,779,779,529
20250210,143100,221887941,779,780,780,779,2971
20250210,143000,219573061,780,780,780,780,251
20250210,142900,219377281,780,780,780,780,0
20250210,142800,219377281,780,781,781,780,5975
20250210,142700,214715084,781,781,781,781,3000
20250210,142600,212372084,781,781,781,781,0
20250210,142500,212372084,781,781,781,781,0
20250210,142400,212372084,781,781,781,781,0
20250210,142300,212372084,781,781,781,781,4
20250210,142200,212368960,783,783,783,783,0
20250210,142100,212368960,783,783,783,783,1
20250210,142000,212368177,781,781,781,781,0
20250210,141900,212368177,781,781,781,781,5000
20250210,141800,208463177,784,782,784,782,3138
20250210,141700,206008985,783,782,783,782,6288
20250210,141600,201087818,782,782,782,782,0
20250210,141500,201087818,782,782,782,782,0
20250210,141400,201087818,782,782,782,782,0
20250210,141300,201087818,782,782,782,782,130
20250210,141200,200986158,781,781,782,781,3944
20250210,141100,197905329,781,781,781,781,0
20250210,141000,197905329,781,781,781,781,80
20250210,140900,197842849,781,781,781,781,552
20250210,140800,197411737,780,780,780,780,5151
20250210,140700,193393957,780,780,780,780,0
20250210,140600,193393957,780,780,780,780,0
20250210,140500,193393957,780,780,780,780,0
20250210,140400,193393957,780,780,780,780,0
20250210,140300,193393957,780,780,780,780,1
20250210,140200,193393177,780,780,780,780,1
20250210,140100,193392397,780,780,780,780,0
20250210,140000,193392397,780,780,780,780,0
20250210,135900,193392397,780,780,780,780,200
20250210,135800,193236397,781,781,781,781,0
20250210,135700,193236397,781,781,781,781,0
20250210,135600,193236397,781,781,781,781,0
20250210,135500,193236397,781,781,781,781,0
20250210,135400,193236397,781,780,781,780,3000
20250210,135300,190893502,780,780,780,780,0
20250210,135200,190893502,780,780,780,780,0
20250210,135100,190893502,780,780,780,777,2188
20250210,135000,189190929,781,781,781,781,0
20250210,134900,189190929,781,781,781,781,95
20250210,134800,189116734,781,781,781,781,0
20250210,134700,189116734,781,781,781,781,0
20250210,134600,189116734,781,781,781,781,100
20250210,134500,189038634,781,781,781,781,200
20250210,134400,188882434,781,781,781,781,200
20250210,134300,188726234,781,781,781,781,104
20250210,134200,188645010,781,781,781,781,601
20250210,134100,188175629,781,781,781,781,200
20250210,134000,188019429,781,781,781,781,0
20250210,133900,188019429,781,781,781,781,1
20250210,133800,188018648,777,777,777,777,6
20250210,133700,188013986,777,777,777,777,0
20250210,133600,188013986,777,777,777,777,1366
20250210,133500,186952604,777,777,777,777,0
20250210,133400,186952604,777,777,777,777,99
20250210,133300,186875681,781,781,781,781,236
20250210,133200,186691365,781,780,781,780,100
20250210,133100,186613266,781,781,781,781,0
20250210,133000,186613266,781,780,781,780,1630
20250210,132900,185341836,780,779,780,779,3131
20250210,132800,182901156,779,778,779,778,150
20250210,132700,182784336,776,776,776,776,0
20250210,132600,182784336,776,776,776,776,0
20250210,132500,182784336,776,776,776,776,0
20250210,132400,182784336,776,776,776,776,0
20250210,132300,182784336,776,776,776,776,0
20250210,132200,182784336,776,776,776,776,0
20250210,132100,182784336,776,776,776,776,0
20250210,132000,182784336,776,776,776,776,0
20250210,131900,182784336,776,776,776,776,867
20250210,131800,182111544,773,774,774,773,6221
20250210,131700,177302691,773,776,776,773,14000
20250210,131600,166462720,780,780,780,780,0
20250210,131500,166462720,780,780,780,780,0
20250210,131400,166462720,780,780,780,780,0
20250210,131300,166462720,780,781,781,775,6045
20250210,131200,161752554,780,780,780,780,1111
20250210,131100,160885974,781,781,781,781,0
20250210,131000,160885974,781,781,781,781,0
20250210,130900,160885974,781,781,781,781,0
20250210,130800,160885974,781,781,781,781,0
20250210,130700,160885974,781,781,781,781,1
20250210,130600,160885193,780,780,780,780,50
20250210,130500,160846193,781,781,781,781,0
20250210,130400,160846193,781,781,781,778,103
20250210,130300,160766041,778,778,778,778,17
20250210,130200,160752815,778,778,778,778,180
20250210,130100,160612775,778,778,778,778,1
20250210,130000,160611997,778,778,778,778,17
20250210,125900,160598771,779,779,779,779,1
20250210,125800,160597992,778,779,779,778,170
20250210,125700,160465638,777,777,777,777,0
20250210,125600,160465638,777,778,779,777,608
20250210,125500,159992795,778,778,778,778,82
20250210,125400,159928999,779,778,779,778,244
20250210,125300,159739021,778,778,778,778,87
20250210,125200,159671335,778,778,778,778,0
20250210,125100,159671335,778,778,778,778,37
20250210,125000,159642549,778,778,778,778,50
20250210,124900,159603649,778,778,778,778,0
20250210,124800,159603649,778,778,778,778,118
20250210,124700,159511845,779,779,779,779,2
20250210,124600,159510287,779,779,779,779,0
20250210,124500,159510287,779,779,779,779,0
20250210,124400,159510287,779,779,779,779,0
20250210,124300,159510287,779,779,779,779,100
20250210,124200,159432387,779,779,779,779,0
20250210,124100,159432387,779,779,779,779,0
20250210,124000,159432387,779,779,779,779,0
20250210,123900,159432387,779,779,779,779,1
20250210,123800,159431608,775,775,775,775,71
20250210,123700,159376583,779,777,779,775,11755
20250210,123600,150259146,778,778,778,778,101
20250210,123500,150180568,779,778,779,778,42
20250210,123400,150147890,779,779,779,779,985
20250210,123300,149380575,779,781,781,779,127
20250210,123200,149281608,781,781,781,781,8
20250210,123100,149275360,781,781,781,781,101
20250210,123000,149196479,781,781,781,781,500
20250210,122900,148805979,781,781,781,781,200
20250210,122800,148649779,781,781,781,781,120
20250210,122700,148556059,781,781,781,781,1
20250210,122600,148555278,778,778,778,778,0
20250210,122500,148555278,778,778,778,778,0
20250210,122400,148555278,778,778,778,778,0
20250210,122300,148555278,778,778,778,778,1
20250210,122200,148554500,778,779,779,778,3022
20250210,122100,146203133,779,778,779,778,85
20250210,122000,146136920,779,779,779,779,1349
20250210,121900,145086049,779,779,779,779,0
20250210,121800,145086049,779,779,779,779,195
20250210,121700,144934144,779,779,779,779,0
20250210,121600,144934144,779,779,779,779,0
20250210,121500,144934144,779,779,779,779,0
20250210,121400,144934144,779,779,779,779,0
20250210,121300,144934144,779,779,779,779,0
20250210,121200,144934144,779,779,779,779,1
20250210,121100,144933365,780,780,780,780,0
20250210,121000,144933365,780,780,780,780,0
20250210,120900,144933365,780,780,780,780,0
20250210,120800,144933365,780,780,780,780,0
20250210,120700,144933365,780,780,780,780,111
20250210,120600,144846785,781,781,781,781,0
20250210,120500,144846785,781,781,781,781,15
20250210,120400,144835070,781,781,781,781,0
20250210,120300,144835070,781,781,781,781,20
20250210,120200,144819450,781,781,781,781,17
20250210,120100,144806173,782,782,782,782,2
20250210,120000,144804609,782,782,782,782,3
20250210,115900,144802263,782,782,782,782,0
20250210,115800,144802263,782,782,782,782,337
20250210,115700,144538729,782,782,782,782,60
20250210,115600,144491809,782,782,782,782,120
20250210,115500,144397969,782,782,782,782,90
20250210,115400,144327589,782,782,782,782,426
20250210,115300,143994457,782,782,782,782,13
20250210,115200,143984291,782,782,782,782,350
20250210,115100,143710591,782,782,782,782,0
20250210,115000,143710591,782,782,782,782,0
20250210,114900,143710591,782,782,782,782,14
20250210,114800,143699643,782,781,782,781,8279
20250210,114700,137231356,780,780,780,780,0
20250210,114600,137231356,780,779,780,779,1213
20250210,114500,136285416,779,779,779,779,0
20250210,114400,136285416,779,779,779,779,0
20250210,114300,136285416,779,779,779,779,0
20250210,114200,136285416,779,779,779,779,0
20250210,114100,136285416,779,779,779,779,0
20250210,114000,136285416,779,779,779,779,0
20250210,113900,136285416,779,780,780,779,22
20250210,113800,136268268,780,780,780,780,2173
20250210,113700,134573328,781,781,781,781,1
20250210,113600,134572547,780,779,780,779,2368
20250210,113500,132725510,780,780,780,780,0
20250210,113400,132725510,780,780,780,780,0
20250210,113300,132725510,780,780,780,780,0
20250210,113200,132725510,780,780,780,780,0
20250210,113100,132725510,780,780,780,780,14
20250210,113000,132714590,780,780,780,780,400
20250210,112900,132402590,777,777,777,777,0
20250210,112800,132402590,777,780,780,777,1214
20250210,112700,131459270,780,780,780,780,1
20250210,112600,131458490,777,777,777,777,0
20250210,112500,131458490,777,777,777,777,0
20250210,112400,131458490,777,777,777,777,514
20250210,112300,131059112,777,777,777,777,0
20250210,112200,131059112,777,777,777,776,3154
20250210,112100,128611454,777,780,780,777,471
20250210,112000,128244828,779,779,779,779,1000
20250210,111900,127465828,779,779,779,779,10
20250210,111800,127458038,778,778,778,778,13
20250210,111700,127447924,777,777,777,777,238
20250210,111600,127262998,775,775,775,775,5264
20250210,111500,123183398,777,777,777,777,96
20250210,111400,123108806,776,776,776,776,73
20250210,111300,123052158,777,777,777,777,0
20250210,111200,123052158,777,776,777,776,6
20250210,111100,123047501,774,774,774,774,2567
20250210,111000,121060643,773,775,775,773,1825
20250210,110900,119648317,775,775,775,775,2423
20250210,110800,117770492,775,775,776,775,1778
20250210,110700,116392284,775,778,778,775,4209
20250210,110600,113118853,779,779,779,779,50
20250210,110500,113079903,779,778,779,778,1590
20250210,110400,111842833,778,778,779,778,433
20250210,110300,111505659,779,779,779,779,0
20250210,110200,111505659,779,779,779,779,0
20250210,110100,111505659,779,779,779,779,1332
20250210,110000,110468031,779,778,779,778,2110
20250210,105900,108826446,778,778,778,778,95
20250210,105800,108752536,779,779,779,779,550
20250210,105700,108324086,779,779,779,779,0
20250210,105600,108324086,779,779,779,779,0
20250210,105500,108324086,779,778,779,778,580
20250210,105400,107872843,778,778,778,778,956
20250210,105300,107129075,778,778,778,778,44
20250210,105200,107094843,778,778,778,778,1010
20250210,105100,106309063,779,779,779,779,0
20250210,105000,106309063,779,779,779,779,22
20250210,104900,106291925,781,781,781,781,0
20250210,104800,106291925,781,781,781,781,0
20250210,104700,106291925,781,781,781,781,1998
20250210,104600,104731487,781,781,781,781,0
20250210,104500,104731487,781,781,781,781,0
20250210,104400,104731487,781,781,781,781,3
20250210,104300,104729144,781,781,781,781,0
20250210,104200,104729144,781,781,781,781,1
20250210,104100,104728363,777,778,778,777,1180
20250210,104000,103810331,781,781,781,781,0
20250210,103900,103810331,781,781,781,780,130
20250210,103800,103708802,780,779,780,779,1143
20250210,103700,102817445,777,777,777,777,0
20250210,103600,102817445,777,777,777,777,0
20250210,103500,102817445,777,778,778,777,1002
20250210,103400,102038798,778,778,778,778,8
20250210,103300,102032574,778,778,778,778,141
20250210,103200,101922876,779,779,779,779,369
20250210,103100,101635425,779,779,779,779,50
20250210,103000,101596475,779,780,780,779,250
20250210,102900,101401675,779,779,779,779,1
20250210,102800,101400896,779,779,779,779,2000
20250210,102700,99842896,780,780,780,780,1
20250210,102600,99842116,780,780,780,780,0
20250210,102500,99842116,780,780,780,780,30
20250210,102400,99818716,780,780,780,780,951
20250210,102300,99076936,781,780,781,780,85
20250210,102200,99010556,781,780,781,780,2
20250210,102100,99008995,781,780,781,780,2
20250210,102000,99007434,781,781,781,781,87
20250210,101900,98939487,780,780,780,780,700
20250210,101800,98393487,781,781,781,781,668
20250210,101700,97871779,781,781,781,781,331
20250210,101600,97613268,781,781,781,781,175
20250210,101500,97476593,781,780,781,780,140
20250210,101400,97367273,781,781,781,780,1262
20250210,101300,96382663,781,781,781,780,864
20250210,101200,95708090,781,781,781,781,1448
20250210,101100,94577202,781,781,781,781,92
20250210,101000,94505350,780,780,780,780,2324
20250210,100900,92692630,780,780,780,779,171
20250210,100800,92559300,780,780,780,779,13
20250210,100700,92549170,779,779,779,779,248
20250210,100600,92355978,777,779,779,777,96
20250210,100500,92281196,779,779,779,779,92
20250210,100400,92209528,779,779,779,779,76
20250210,100300,92150324,779,779,779,779,0
20250210,100200,92150324,779,779,779,777,351
20250210,100100,91877443,779,779,779,779,2567
20250210,100000,89877750,779,779,779,778,121
20250210,095900,89783610,779,778,779,778,11
20250210,095800,89775051,779,779,779,777,1118
20250210,095700,88905423,779,779,779,779,0
20250210,095600,88905423,779,779,779,779,0
20250210,095500,88905423,779,779,779,779,0
20250210,095400,88905423,779,779,779,779,0
20250210,095300,88905423,779,779,779,779,0
20250210,095200,88905423,779,779,779,779,0
20250210,095100,88905423,779,778,779,778,982
20250210,095000,88141426,777,777,777,777,858
20250210,094900,87474760,777,777,777,777,0
20250210,094800,87474760,777,777,777,777,100
20250210,094700,87397060,775,775,775,775,251
20250210,094600,87202535,777,777,777,777,0
20250210,094500,87202535,777,777,777,777,44
20250210,094400,87168347,777,777,778,777,106
20250210,094300,87085905,778,777,778,777,3649
20250210,094200,84250620,772,774,778,772,18663
20250210,094100,69804979,774,774,774,774,2072
20250210,094000,68201251,774,773,774,773,2014
20250210,093900,66642445,772,772,772,772,48
20250210,093800,66605389,772,772,772,772,2
20250210,093700,66603845,772,772,772,772,870
20250210,093600,65932205,772,770,772,770,350
20250210,093500,65662635,769,769,769,769,0
20250210,093400,65662635,769,769,769,769,10
20250210,093300,65654945,770,770,770,770,0
20250210,093200,65654945,770,770,770,770,1
20250210,093100,65654175,769,768,769,768,10325
20250210,093000,57719575,765,766,768,765,601
20250210,092900,57259208,766,767,767,765,2352
20250210,092800,55458221,767,767,767,766,8523
20250210,092700,48924758,768,769,769,768,1555
20250210,092600,47730438,768,768,768,768,2500
20250210,092500,45810438,770,769,770,769,2547
20250210,092400,43851793,770,770,770,770,3831
20250210,092300,40901923,771,772,772,771,1206
20250210,092200,39972092,774,772,774,772,887
20250210,092100,39287318,772,772,772,772,0
20250210,092000,39287318,772,772,772,772,0
20250210,091900,39287318,772,772,772,770,4427
20250210,091800,35874530,772,772,772,771,43
20250210,091700,35841374,771,772,772,771,2298
20250210,091600,34067818,771,772,772,771,379
20250210,091500,33775449,774,774,774,774,6938
20250210,091400,28405437,774,774,774,774,0
20250210,091300,28405437,774,774,774,774,1
20250210,091200,28404663,770,772,772,770,3984
20250210,091100,25334003,771,771,771,771,116
20250210,091000,25244567,774,774,774,774,3
20250210,090900,25242245,771,772,772,771,1435
20250210,090800,24135760,771,772,772,771,1181
20250210,090700,23225009,771,770,773,770,1713
20250210,090600,21904154,770,770,770,770,905
20250210,090500,21207304,773,773,773,773,209
20250210,090400,21045747,774,767,774,767,847
20250210,090300,20395837,775,767,776,767,2006
20250210,090200,18857218,766,770,770,765,6901
20250210,090100,13563643,770,771,771,770,8652
20250210,090000,6892981,772,779,779,771,8890