stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,191100,1614217839,885,885,885,885,81281
20250205,191000,1614217839,885,885,885,885,0
20250205,190900,1614217839,885,885,885,885,0
20250205,190800,1614217839,885,885,885,885,0
20250205,190700,1614217839,885,885,885,885,0
20250205,190600,1614217839,885,885,885,885,0
20250205,190500,1614217839,885,885,885,885,0
20250205,190400,1614217839,885,885,885,885,0
20250205,190300,1614217839,885,885,885,885,0
20250205,190200,1614217839,885,885,885,885,0
20250205,190100,1614217839,885,885,885,885,0
20250205,190000,1614217839,885,885,885,885,0
20250205,185900,1614217839,885,885,885,885,0
20250205,185800,1614217839,885,885,885,885,0
20250205,185700,1614217839,885,885,885,885,0
20250205,185600,1614217839,885,885,885,885,0
20250205,185500,1614217839,885,885,885,885,0
20250205,185400,1614217839,885,885,885,885,0
20250205,185300,1614217839,885,885,885,885,0
20250205,185200,1614217839,885,885,885,885,0
20250205,185100,1614217839,885,885,885,885,0
20250205,185000,1614217839,885,885,885,885,0
20250205,184900,1614217839,885,885,885,885,0
20250205,184800,1614217839,885,885,885,885,0
20250205,184700,1614217839,885,885,885,885,0
20250205,184600,1614217839,885,885,885,885,0
20250205,184500,1614217839,885,885,885,885,0
20250205,184400,1614217839,885,885,885,885,0
20250205,184300,1614217839,885,885,885,885,0
20250205,184200,1614217839,885,885,885,885,0
20250205,184100,1614217839,885,885,885,885,81281
20250205,184000,1614217839,885,885,885,885,0
20250205,183900,1614217839,885,885,885,885,0
20250205,183800,1614217839,885,885,885,885,0
20250205,183700,1614217839,885,885,885,885,0
20250205,183600,1614217839,885,885,885,885,0
20250205,183500,1614217839,885,885,885,885,0
20250205,183400,1614217839,885,885,885,885,0
20250205,183300,1614217839,885,885,885,885,0
20250205,183200,1614217839,885,885,885,885,0
20250205,183100,1614217839,885,885,885,885,0
20250205,183000,1614217839,885,885,885,885,0
20250205,182900,1614217839,885,885,885,885,0
20250205,182800,1614217839,885,885,885,885,0
20250205,182700,1614217839,885,885,885,885,0
20250205,182600,1614217839,885,885,885,885,0
20250205,182500,1614217839,885,885,885,885,0
20250205,182400,1614217839,885,885,885,885,0
20250205,182300,1614217839,885,885,885,885,0
20250205,182200,1614217839,885,885,885,885,0
20250205,182100,1614217839,885,885,885,885,0
20250205,182000,1614217839,885,885,885,885,0
20250205,181900,1614217839,885,885,885,885,0
20250205,181800,1614217839,885,885,885,885,0
20250205,181700,1614217839,885,885,885,885,0
20250205,181600,1614217839,885,885,885,885,0
20250205,181500,1614217839,885,885,885,885,0
20250205,181400,1614217839,885,885,885,885,0
20250205,181300,1614217839,885,885,885,885,0
20250205,181200,1614217839,885,885,885,885,0
20250205,181100,1614217839,885,885,885,885,81281
20250205,181000,1614217839,885,885,885,885,0
20250205,180900,1614217839,885,885,885,885,0
20250205,180800,1614217839,885,885,885,885,0
20250205,180700,1614217839,885,885,885,885,0
20250205,180600,1614217839,885,885,885,885,0
20250205,180500,1614217839,885,885,885,885,0
20250205,180400,1614217839,885,885,885,885,0
20250205,180300,1614217839,885,885,885,885,0
20250205,180200,1614217839,885,885,885,885,0
20250205,180100,1614217839,885,885,885,885,0
20250205,180000,1614217839,885,885,885,885,0
20250205,175900,1614217839,885,885,885,885,0
20250205,175800,1614217839,885,885,885,885,0
20250205,175700,1614217839,885,885,885,885,0
20250205,175600,1614217839,885,885,885,885,0
20250205,175500,1614217839,885,885,885,885,0
20250205,175400,1614217839,885,885,885,885,0
20250205,175300,1614217839,885,885,885,885,0
20250205,175200,1614217839,885,885,885,885,0
20250205,175100,1614217839,885,885,885,885,0
20250205,175000,1614217839,885,885,885,885,0
20250205,174900,1614217839,885,885,885,885,0
20250205,174800,1614217839,885,885,885,885,0
20250205,174700,1614217839,885,885,885,885,0
20250205,174600,1614217839,885,885,885,885,0
20250205,174500,1614217839,885,885,885,885,0
20250205,174400,1614217839,885,885,885,885,0
20250205,174300,1614217839,885,885,885,885,0
20250205,174200,1614217839,885,885,885,885,0
20250205,174100,1614217839,885,885,885,885,81281
20250205,174000,1614217839,885,885,885,885,0
20250205,173900,1614217839,885,885,885,885,0
20250205,173800,1614217839,885,885,885,885,0
20250205,173700,1614217839,885,885,885,885,0
20250205,173600,1614217839,885,885,885,885,0
20250205,173500,1614217839,885,885,885,885,0
20250205,173400,1614217839,885,885,885,885,0
20250205,173300,1614217839,885,885,885,885,0
20250205,173200,1614217839,885,885,885,885,0
20250205,173100,1614217839,885,885,885,885,0
20250205,173000,1614217839,885,885,885,885,0
20250205,172900,1614217839,885,885,885,885,0
20250205,172800,1614217839,885,885,885,885,0
20250205,172700,1614217839,885,885,885,885,0
20250205,172600,1614217839,885,885,885,885,0
20250205,172500,1614217839,885,885,885,885,0
20250205,172400,1614217839,885,885,885,885,0
20250205,172300,1614217839,885,885,885,885,0
20250205,172200,1614217839,885,885,885,885,0
20250205,172100,1614217839,885,885,885,885,0
20250205,172000,1614217839,885,885,885,885,0
20250205,171900,1614217839,885,885,885,885,0
20250205,171800,1614217839,885,885,885,885,0
20250205,171700,1614217839,885,885,885,885,0
20250205,171600,1614217839,885,885,885,885,0
20250205,171500,1614217839,885,885,885,885,0
20250205,171400,1614217839,885,885,885,885,0
20250205,171300,1614217839,885,885,885,885,0
20250205,171200,1614217839,885,885,885,885,0
20250205,171100,1614217839,885,885,885,885,81281
20250205,171000,1614217839,885,885,885,885,0
20250205,170900,1614217839,885,885,885,885,0
20250205,170800,1614217839,885,885,885,885,0
20250205,170700,1614217839,885,885,885,885,0
20250205,170600,1614217839,885,885,885,885,0
20250205,170500,1614217839,885,885,885,885,0
20250205,170400,1614217839,885,885,885,885,0
20250205,170300,1614217839,885,885,885,885,0
20250205,170200,1614217839,885,885,885,885,0
20250205,170100,1614217839,885,885,885,885,0
20250205,170000,1614217839,885,885,885,885,0
20250205,165900,1614217839,885,885,885,885,0
20250205,165800,1614217839,885,885,885,885,0
20250205,165700,1614217839,885,885,885,885,0
20250205,165600,1614217839,885,885,885,885,0
20250205,165500,1614217839,885,885,885,885,0
20250205,165400,1614217839,885,885,885,885,0
20250205,165300,1614217839,885,885,885,885,0
20250205,165200,1614217839,885,885,885,885,0
20250205,165100,1614217839,885,885,885,885,0
20250205,165000,1614217839,885,885,885,885,0
20250205,164900,1614217839,885,885,885,885,0
20250205,164800,1614217839,885,885,885,885,0
20250205,164700,1614217839,885,885,885,885,0
20250205,164600,1614217839,885,885,885,885,0
20250205,164500,1614217839,885,885,885,885,0
20250205,164400,1614217839,885,885,885,885,0
20250205,164300,1614217839,885,885,885,885,0
20250205,164200,1614217839,885,885,885,885,0
20250205,164100,1614217839,885,885,885,885,81281
20250205,164000,1614217839,885,885,885,885,0
20250205,163900,1614217839,885,885,885,885,0
20250205,163800,1614217839,885,885,885,885,0
20250205,163700,1614217839,885,885,885,885,0
20250205,163600,1614217839,885,885,885,885,0
20250205,163500,1614217839,885,885,885,885,0
20250205,163400,1614217839,885,885,885,885,0
20250205,163300,1614217839,885,885,885,885,0
20250205,163200,1614217839,885,885,885,885,0
20250205,163100,1614217839,885,885,885,885,0
20250205,163000,1614217839,885,885,885,885,0
20250205,162900,1614217839,885,885,885,885,0
20250205,162800,1614217839,885,885,885,885,0
20250205,162700,1614217839,885,885,885,885,0
20250205,162600,1614217839,885,885,885,885,0
20250205,162500,1614217839,885,885,885,885,0
20250205,162400,1614217839,885,885,885,885,0
20250205,162300,1614217839,885,885,885,885,0
20250205,162200,1614217839,885,885,885,885,0
20250205,162100,1614217839,885,885,885,885,0
20250205,162000,1614217839,885,885,885,885,0
20250205,161900,1614217839,885,885,885,885,0
20250205,161800,1614217839,885,885,885,885,0
20250205,161700,1614217839,885,885,885,885,0
20250205,161600,1614217839,885,885,885,885,0
20250205,161500,1614217839,885,885,885,885,0
20250205,161400,1614217839,885,885,885,885,0
20250205,161300,1614217839,885,885,885,885,0
20250205,161200,1614217839,885,885,885,885,0
20250205,161100,1614217839,885,885,885,885,81281
20250205,161000,1614217839,885,885,885,885,0
20250205,160900,1614217839,885,885,885,885,0
20250205,160800,1614217839,885,885,885,885,0
20250205,160700,1614217839,885,885,885,885,0
20250205,160600,1614217839,885,885,885,885,0
20250205,160500,1614217839,885,885,885,885,0
20250205,160400,1614217839,885,885,885,885,0
20250205,160300,1614217839,885,885,885,885,0
20250205,160200,1614217839,885,885,885,885,0
20250205,160100,1614217839,885,885,885,885,0
20250205,160000,1614217839,885,885,885,885,0
20250205,155900,1614217839,885,885,885,885,0
20250205,155800,1614217839,885,885,885,885,0
20250205,155700,1614217839,885,885,885,885,0
20250205,155600,1614217839,885,885,885,885,0
20250205,155500,1614217839,885,885,885,885,0
20250205,155400,1614217839,885,885,885,885,0
20250205,155300,1614217839,885,885,885,885,0
20250205,155200,1614217839,885,885,885,885,0
20250205,155100,1614217839,885,885,885,885,0
20250205,155000,1614217839,885,885,885,885,0
20250205,154900,1614217839,885,885,885,885,0
20250205,154800,1614217839,885,885,885,885,0
20250205,154700,1614217839,885,885,885,885,0
20250205,154600,1614217839,885,885,885,885,0
20250205,154500,1614217839,885,885,885,885,0
20250205,154400,1614217839,885,885,885,885,0
20250205,154300,1614217839,885,885,885,885,0
20250205,154200,1614217839,885,885,885,885,0
20250205,154100,1614217839,885,885,885,885,81281
20250205,154000,1614217839,885,885,885,885,0
20250205,153900,1614217839,885,885,885,885,0
20250205,153800,1614217839,885,885,885,885,0
20250205,153700,1614217839,885,885,885,885,0
20250205,153600,1614217839,885,885,885,885,0
20250205,153500,1614217839,885,885,885,885,0
20250205,153400,1614217839,885,885,885,885,0
20250205,153300,1614217839,885,885,885,885,0
20250205,153200,1614217839,885,885,885,885,0
20250205,153100,1614217839,885,885,885,885,0
20250205,153000,1614217839,885,885,885,885,81281
20250205,152900,1542284154,893,893,893,893,0
20250205,152800,1542284154,893,893,893,893,0
20250205,152700,1542284154,893,893,893,893,0
20250205,152600,1542284154,893,893,893,893,0
20250205,152500,1542284154,893,893,893,893,0
20250205,152400,1542284154,893,893,893,893,0
20250205,152300,1542284154,893,893,893,893,0
20250205,152200,1542284154,893,893,893,893,0
20250205,152100,1542284154,893,893,893,893,0
20250205,152000,1542284154,893,893,893,893,0
20250205,151900,1542284154,893,893,893,893,6
20250205,151800,1542278796,894,893,894,890,11326
20250205,151700,1532196167,894,893,894,890,6003
20250205,151600,1526849626,894,894,894,894,1
20250205,151500,1526848732,891,894,894,891,5220
20250205,151400,1522196621,895,894,896,892,520
20250205,151300,1521730943,896,896,896,894,1579
20250205,151200,1520319293,895,895,895,895,609
20250205,151100,1519774238,895,894,895,894,3485
20250205,151000,1516658646,894,892,894,891,559
20250205,150900,1516160399,891,892,894,891,4994
20250205,150800,1511707803,892,892,892,892,302
20250205,150700,1511438419,894,892,894,892,20
20250205,150600,1511420547,894,894,894,893,2528
20250205,150500,1509161899,893,893,893,893,43
20250205,150400,1509123500,893,893,893,893,0
20250205,150300,1509123500,893,894,894,893,3208
20250205,150200,1506258424,894,895,895,894,432
20250205,150100,1505872208,895,894,895,894,1101
20250205,150000,1504887913,895,896,896,895,2085
20250205,145900,1503019979,895,895,895,895,7
20250205,145800,1503013714,896,896,896,895,301
20250205,145700,1502744203,895,896,897,894,2283
20250205,145600,1500702988,897,897,897,895,742
20250205,145500,1500038305,896,896,896,896,22
20250205,145400,1500018593,896,898,898,896,473
20250205,145300,1499594666,898,898,898,898,6
20250205,145200,1499589278,897,896,897,896,2655
20250205,145100,1497208060,895,895,895,895,1637
20250205,145000,1495742945,896,896,896,896,622
20250205,144900,1495185633,895,894,895,894,1559
20250205,144800,1493790579,894,895,895,894,718
20250205,144700,1493148683,896,895,896,895,2081
20250205,144600,1491286177,896,895,896,895,108
20250205,144500,1491189412,894,894,894,894,1118
20250205,144400,1490189920,894,894,894,894,0
20250205,144300,1490189920,894,895,895,894,218
20250205,144200,1489995026,894,896,897,894,804
20250205,144100,1489276240,897,897,897,896,122
20250205,144000,1489166807,895,895,895,895,30
20250205,143900,1489139957,894,897,897,894,4046
20250205,143800,1485520873,897,895,897,895,37
20250205,143700,1485487754,899,896,899,896,16
20250205,143600,1485473414,896,895,901,895,23443
20250205,143500,1464486866,894,894,895,894,1030
20250205,143400,1463566044,893,894,894,893,203
20250205,143300,1463384664,894,895,895,894,54
20250205,143200,1463336367,895,895,895,895,2000
20250205,143100,1461546367,895,894,895,894,2008
20250205,143000,1459749307,893,893,893,893,3
20250205,142900,1459746628,893,893,893,891,3005
20250205,142800,1457068143,895,894,895,894,1002
20250205,142700,1456171553,895,894,895,894,4000
20250205,142600,1452593553,890,893,893,890,2840
20250205,142500,1450064463,893,893,893,893,345
20250205,142400,1449756378,894,894,895,894,105
20250205,142300,1449662454,890,896,896,890,19723
20250205,142200,1432067652,894,898,898,894,1001
20250205,142100,1431172160,895,897,897,895,2001
20250205,142000,1429380631,899,899,899,899,1094
20250205,141900,1428397125,899,898,899,898,102
20250205,141800,1428305528,899,899,899,899,0
20250205,141700,1428305528,899,899,899,899,500
20250205,141600,1427856028,899,900,901,899,2141
20250205,141500,1425930883,899,899,899,899,124
20250205,141400,1425819407,899,897,899,897,68
20250205,141300,1425758395,902,897,902,897,3903
20250205,141200,1422243827,897,894,897,894,1895
20250205,141100,1420546660,894,892,894,892,308
20250205,141000,1420271625,892,892,892,892,9796
20250205,140900,1411533593,891,893,893,891,18860
20250205,140800,1394703714,893,893,893,892,5344
20250205,140700,1389933699,893,893,893,893,0
20250205,140600,1389933699,893,895,895,893,6582
20250205,140500,1384052224,895,895,895,894,6001
20250205,140400,1378683518,896,896,896,896,10
20250205,140300,1378674558,896,896,896,896,4
20250205,140200,1378670974,896,895,896,895,1844
20250205,140100,1377020094,895,895,896,895,1902
20250205,140000,1375317803,895,896,896,895,716
20250205,135900,1374676979,896,896,896,896,5
20250205,135800,1374672499,895,895,895,894,119
20250205,135700,1374566044,895,895,895,895,2325
20250205,135600,1372485169,895,895,895,895,134
20250205,135500,1372365239,895,894,895,894,353
20250205,135400,1372049655,893,893,893,893,622
20250205,135300,1371494209,893,893,893,893,7177
20250205,135200,1365085148,894,896,897,894,4814
20250205,135100,1360778841,897,897,897,897,5
20250205,135000,1360774356,897,897,897,896,643
20250205,134900,1360198143,897,895,897,895,741
20250205,134800,1359534207,893,894,894,893,15824
20250205,134700,1345394804,894,898,898,894,14229
20250205,134600,1332649872,898,898,899,898,3161
20250205,134500,1329811271,898,899,899,898,4416
20250205,134400,1325845315,900,900,900,900,16
20250205,134300,1325830915,900,901,901,900,92
20250205,134200,1325748113,901,901,901,901,685
20250205,134100,1325130928,901,901,901,901,339
20250205,134000,1324825489,901,900,901,900,19
20250205,133900,1324808388,899,899,899,899,0
20250205,133800,1324808388,899,899,900,898,3042
20250205,133700,1322074483,899,900,900,899,115
20250205,133600,1321970985,900,902,902,900,4110
20250205,133500,1318271695,901,900,901,898,6219
20250205,133400,1312674852,899,899,899,898,991
20250205,133300,1311783952,899,900,900,898,960
20250205,133200,1310921011,900,898,900,898,16998
20250205,133100,1295645336,898,899,899,894,16456
20250205,133000,1280907127,899,899,899,898,2004
20250205,132900,1279107103,899,900,900,899,2855
20250205,132800,1276539043,900,900,901,900,8205
20250205,132700,1269154542,901,902,902,900,7233
20250205,132600,1262640523,903,904,904,902,4209
20250205,132500,1258836880,905,904,906,903,17359
20250205,132400,1243133423,904,905,905,903,3243
20250205,132300,1240202024,905,905,907,904,11693
20250205,132200,1229613294,905,905,907,904,15474
20250205,132100,1215589289,903,909,909,903,12101
20250205,132000,1204621193,909,906,914,905,18340
20250205,131900,1187949905,907,903,911,898,77292
20250205,131800,1118053973,898,891,903,891,21913
20250205,131700,1098412464,890,891,892,890,2506
20250205,131600,1096177735,891,891,891,890,31
20250205,131500,1096150116,891,891,892,889,522
20250205,131400,1095685041,892,890,892,890,502
20250205,131300,1095238258,890,891,893,887,1166
20250205,131200,1094200512,892,894,895,888,2660
20250205,131100,1091827663,894,894,894,893,4
20250205,131000,1091824088,894,899,899,894,107
20250205,130900,1091727910,900,892,900,892,10632
20250205,130800,1082203956,890,888,892,888,9820
20250205,130700,1073471520,886,887,887,884,11555
20250205,130600,1063242580,887,887,887,887,1
20250205,130500,1063241693,888,888,888,888,2
20250205,130400,1063239917,888,888,888,888,2824
20250205,130300,1060732205,888,886,888,886,5076
20250205,130200,1056232899,886,886,887,886,2349
20250205,130100,1054151033,885,887,887,885,27367
20250205,130000,1029920004,887,888,888,887,6831
20250205,125900,1023860903,887,887,887,887,100
20250205,125800,1023772203,887,887,888,887,5568
20250205,125700,1018833329,887,888,888,887,5806
20250205,125600,1013677622,888,889,889,888,2103
20250205,125500,1011810157,889,889,889,889,330
20250205,125400,1011516787,888,888,888,888,5000
20250205,125300,1007076787,888,890,890,888,1441
20250205,125200,1005797159,888,888,888,888,8331
20250205,125100,998399231,889,890,890,889,1656
20250205,125000,996926547,890,889,890,889,1500
20250205,124900,995592490,889,889,889,889,5
20250205,124800,995588045,889,889,889,889,226
20250205,124700,995387131,889,888,889,888,1961
20250205,124600,993645762,888,890,890,888,1804
20250205,124500,992042696,890,889,890,888,1001
20250205,124400,991153804,889,889,889,888,402
20250205,124300,990796526,888,888,889,887,3597
20250205,124200,987602416,889,888,889,888,488
20250205,124100,987169061,888,888,889,888,9480
20250205,124000,978750820,889,889,890,889,1456
20250205,123900,977456435,890,890,890,890,2478
20250205,123800,975251015,889,889,889,889,26
20250205,123700,975227901,890,890,890,890,1000
20250205,123600,974337901,890,890,890,890,0
20250205,123500,974337901,890,890,890,890,0
20250205,123400,974337901,890,890,890,890,565
20250205,123300,973835051,888,889,889,888,4271
20250205,123200,970042352,890,889,890,888,2165
20250205,123100,968118501,889,889,889,889,2280
20250205,123000,966091581,889,889,889,889,591
20250205,122900,965566182,889,890,890,889,623
20250205,122800,965012334,890,890,890,890,1274
20250205,122700,963878474,890,889,890,889,105
20250205,122600,963785125,890,890,890,890,1
20250205,122500,963784235,890,888,890,887,735
20250205,122400,963131297,889,887,889,886,2727
20250205,122300,960711239,888,887,888,886,517
20250205,122200,960252762,886,886,886,886,9306
20250205,122100,952007646,887,886,887,886,2
20250205,122000,952005873,886,886,887,886,581
20250205,121900,951490528,886,886,886,886,2714
20250205,121800,949085924,886,886,887,886,2203
20250205,121700,947133966,886,886,886,885,3891
20250205,121600,943686541,886,886,886,885,4149
20250205,121500,940014301,886,888,888,885,14025
20250205,121400,927592504,888,888,888,888,405
20250205,121300,927232864,888,888,889,887,3405
20250205,121200,924210455,890,890,890,889,1213
20250205,121100,923132087,890,890,890,890,411
20250205,121000,922766297,890,890,890,890,1454
20250205,120900,921472237,890,890,890,890,6
20250205,120800,921466897,889,889,889,887,5523
20250205,120700,916564208,890,889,890,889,4313
20250205,120600,912728751,889,889,889,889,214
20250205,120500,912538505,889,889,889,889,11
20250205,120400,912528726,889,892,892,889,6582
20250205,120300,906669545,892,891,892,890,6469
20250205,120200,900910665,891,891,891,891,478
20250205,120100,900484767,891,892,892,891,6110
20250205,120000,895040447,892,892,893,891,6362
20250205,115900,889370742,892,891,892,891,795
20250205,115800,888662394,892,893,893,891,9342
20250205,115700,880326894,892,894,894,892,11436
20250205,115600,870119138,894,895,895,894,7201
20250205,115500,863679736,895,897,897,895,500
20250205,115400,863232233,898,898,898,898,800
20250205,115300,862513833,897,897,898,897,6
20250205,115200,862508450,895,895,895,895,0
20250205,115100,862508450,895,897,897,894,11735
20250205,115000,852010020,897,898,899,897,3045
20250205,114900,849277196,899,898,899,897,1270
20250205,114800,848137986,898,899,899,898,667
20250205,114700,847538354,899,899,899,899,0
20250205,114600,847538354,899,898,899,898,2143
20250205,114500,845613931,897,897,897,897,150
20250205,114400,845479381,897,895,897,894,5563
20250205,114300,840494444,895,895,895,894,1146
20250205,114200,839468776,895,894,895,894,55
20250205,114100,839419559,895,894,896,894,264
20250205,114000,839183289,896,896,896,894,17891
20250205,113900,823170754,896,896,896,895,2831
20250205,113800,820636745,896,897,897,896,124
20250205,113700,820525639,896,897,897,895,3766
20250205,113600,817151308,898,898,898,898,1
20250205,113500,817150410,897,897,897,897,209
20250205,113400,816962937,898,898,899,898,49
20250205,113300,816918934,899,899,899,899,0
20250205,113200,816918934,899,899,899,898,9
20250205,113100,816910848,899,899,899,898,518
20250205,113000,816445667,899,899,899,899,88
20250205,112900,816366555,899,899,899,899,2166
20250205,112800,814419321,899,900,900,899,110
20250205,112700,814320331,900,900,900,899,3
20250205,112600,814317632,899,899,899,899,308
20250205,112500,814040740,900,900,900,900,0
20250205,112400,814040740,900,900,900,900,341
20250205,112300,813733840,899,899,899,898,3136
20250205,112200,810917026,899,899,899,899,1005
20250205,112100,810013531,900,900,900,900,400
20250205,112000,809653531,900,900,900,900,1
20250205,111900,809652631,900,897,900,896,1778
20250205,111800,808056623,896,894,896,894,3043
20250205,111700,805331155,895,894,895,894,1582
20250205,111600,803916311,895,894,895,894,1401
20250205,111500,802663816,895,895,895,895,661
20250205,111400,802072221,895,895,895,895,219
20250205,111300,801876216,895,895,895,894,1150
20250205,111200,800847286,895,895,895,895,460
20250205,111100,800435586,895,896,896,895,2806
20250205,111000,797923215,896,896,896,896,1944
20250205,110900,796181391,897,897,897,897,315
20250205,110800,795898836,896,896,896,896,789
20250205,110700,795191892,896,895,896,895,2550
20250205,110600,792909634,896,895,896,895,270
20250205,110500,792667780,895,895,895,895,1996
20250205,110400,790881360,896,896,896,895,375
20250205,110300,790545361,897,896,897,896,13857
20250205,110200,778129411,896,898,898,896,3611
20250205,110100,774890622,898,898,898,898,614
20250205,110000,774339250,895,895,895,895,89
20250205,105900,774259595,895,897,897,895,7817
20250205,105800,767260059,898,900,900,898,1771
20250205,105700,765668095,900,900,900,900,128
20250205,105600,765552895,900,900,900,900,208
20250205,105500,765365695,900,900,900,900,1102
20250205,105400,764373895,900,900,900,900,763
20250205,105300,763687195,900,900,900,900,2
20250205,105200,763685395,900,898,900,898,1649
20250205,105100,762204147,896,897,898,896,1958
20250205,105000,760448263,897,898,898,896,5280
20250205,104900,755713534,896,898,898,895,3921
20250205,104800,752199075,899,899,899,899,1343
20250205,104700,750991718,899,900,900,899,3167
20250205,104600,748141558,901,902,902,899,223
20250205,104500,747940862,900,901,903,900,3337
20250205,104400,744931925,901,900,901,898,4056
20250205,104300,741278408,901,901,901,898,2559
20250205,104200,738979135,899,900,901,899,13524
20250205,104100,726809607,900,902,902,898,26818
20250205,104000,702667903,902,904,904,902,2896
20250205,103900,700053298,904,904,904,904,10
20250205,103800,700044258,904,903,904,903,4100
20250205,103700,696341956,904,906,906,904,5360
20250205,103600,691496154,907,905,907,904,2204
20250205,103500,689500827,906,904,906,904,29
20250205,103400,689474599,904,904,905,903,1344
20250205,103300,688259701,904,906,906,904,300
20250205,103200,687988471,906,908,908,906,1059
20250205,103100,687028969,906,908,908,901,11640
20250205,103000,676502397,907,909,909,907,6595
20250205,102900,670508646,910,910,911,910,1109
20250205,102800,669499446,909,909,909,909,1
20250205,102700,669498537,909,911,911,909,5699
20250205,102600,664313674,911,911,911,911,2186
20250205,102500,662322228,911,912,912,910,3014
20250205,102400,659575366,912,910,913,910,8193
20250205,102300,652104124,910,913,913,909,15966
20250205,102200,637548437,913,913,913,913,20
20250205,102100,637530177,914,913,914,913,95
20250205,102000,637443441,914,915,915,914,1798
20250205,101900,635800067,916,915,916,915,2110
20250205,101800,633867308,911,910,913,910,4225
20250205,101700,630021131,910,916,916,910,12037
20250205,101600,619047543,918,916,918,914,5664
20250205,101500,613864599,916,918,918,916,4045
20250205,101400,610155325,919,919,920,918,4895
20250205,101300,605657561,919,918,919,918,640
20250205,101200,605070026,918,918,918,916,3449
20250205,101100,601904738,916,917,918,916,2358
20250205,101000,599742077,918,918,918,916,9838
20250205,100900,590712765,918,920,920,918,5176
20250205,100800,585957297,920,920,920,920,6740
20250205,100700,579756497,920,921,921,918,4492
20250205,100600,575623880,920,919,920,916,2015
20250205,100500,573771018,920,919,921,918,4610
20250205,100400,569533314,921,920,921,919,32313
20250205,100300,539805327,920,921,925,918,20118
20250205,100200,521269866,921,911,921,910,13597
20250205,100100,508801759,911,909,911,909,1338
20250205,100000,507584780,910,913,913,910,10414
20250205,095900,498086250,913,913,913,913,3030
20250205,095800,495319860,913,913,914,913,4817
20250205,095700,490921928,913,912,913,912,1505
20250205,095600,489548939,913,912,913,912,5885
20250205,095500,484181728,911,912,912,911,4950
20250205,095400,479672277,912,909,912,909,8249
20250205,095300,472160611,909,910,910,908,2606
20250205,095200,469789761,909,909,909,909,76
20250205,095100,469720677,908,910,910,908,1532
20250205,095000,468329448,911,910,911,909,3007
20250205,094900,465593166,911,911,911,911,1076
20250205,094800,464612930,911,911,912,910,3345
20250205,094700,461565637,911,913,913,911,7646
20250205,094600,454593438,912,911,913,910,10727
20250205,094500,444810849,912,906,912,906,9766
20250205,094400,435929403,906,902,907,902,5476
20250205,094300,430969727,902,907,907,902,2197
20250205,094200,428984400,907,903,907,903,3855
20250205,094100,425501067,903,903,903,903,1
20250205,094000,425500164,903,902,903,902,2618
20250205,093900,423136488,902,905,905,899,22265
20250205,093800,403095319,905,906,907,905,2942
20250205,093700,400430806,906,904,906,904,59
20250205,093600,400377364,905,906,906,905,1381
20250205,093500,399126236,907,907,907,905,5091
20250205,093400,394516667,908,910,910,906,4320
20250205,093300,390598015,910,912,913,909,17455
20250205,093200,374689682,913,913,913,912,1771
20250205,093100,373073759,911,913,913,911,6333
20250205,093000,367292850,914,911,914,910,9504
20250205,092900,358627882,911,914,914,911,8482
20250205,092800,350886342,914,912,915,911,11664
20250205,092700,340218865,913,915,917,913,16473
20250205,092600,325142338,916,912,916,910,20733
20250205,092500,306187794,914,905,918,905,100749
20250205,092400,214646766,905,902,905,902,20619
20250205,092300,196027042,901,902,902,900,6567
20250205,092200,190111271,901,902,902,901,222
20250205,092100,189911248,902,901,902,899,6393
20250205,092000,184153682,900,901,901,899,3556
20250205,091900,180955063,900,901,903,899,4933
20250205,091800,176508544,902,902,902,902,418
20250205,091700,176131508,902,900,902,899,6271
20250205,091600,170487943,899,900,902,899,3430
20250205,091500,167398373,898,895,898,895,627
20250205,091400,166835687,896,904,906,896,12034
20250205,091300,156010256,905,904,906,902,2783
20250205,091200,153496720,902,900,903,900,10358
20250205,091100,144158776,900,899,900,897,4248
20250205,091000,140341561,897,900,900,897,2378
20250205,090900,138202495,900,900,900,897,2578
20250205,090800,135885128,900,895,900,893,10725
20250205,090700,126262856,894,886,894,886,1484
20250205,090600,124941890,886,887,887,885,4955
20250205,090500,120553335,887,887,888,887,1153
20250205,090400,119530623,882,885,889,879,27966
20250205,090300,94845079,890,892,892,884,20262
20250205,090200,76872841,891,895,898,891,6540
20250205,090100,71018262,895,889,895,886,26788
20250205,090000,47179758,890,890,900,890,48598