stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191100,1364911567,871,871,871,871,57427
20250206,191000,1364911567,871,871,871,871,0
20250206,190900,1364911567,871,871,871,871,0
20250206,190800,1364911567,871,871,871,871,0
20250206,190700,1364911567,871,871,871,871,0
20250206,190600,1364911567,871,871,871,871,0
20250206,190500,1364911567,871,871,871,871,0
20250206,190400,1364911567,871,871,871,871,0
20250206,190300,1364911567,871,871,871,871,0
20250206,190200,1364911567,871,871,871,871,0
20250206,190100,1364911567,871,871,871,871,0
20250206,190000,1364911567,871,871,871,871,0
20250206,185900,1364911567,871,871,871,871,0
20250206,185800,1364911567,871,871,871,871,0
20250206,185700,1364911567,871,871,871,871,0
20250206,185600,1364911567,871,871,871,871,0
20250206,185500,1364911567,871,871,871,871,0
20250206,185400,1364911567,871,871,871,871,0
20250206,185300,1364911567,871,871,871,871,0
20250206,185200,1364911567,871,871,871,871,0
20250206,185100,1364911567,871,871,871,871,0
20250206,185000,1364911567,871,871,871,871,0
20250206,184900,1364911567,871,871,871,871,0
20250206,184800,1364911567,871,871,871,871,0
20250206,184700,1364911567,871,871,871,871,0
20250206,184600,1364911567,871,871,871,871,0
20250206,184500,1364911567,871,871,871,871,0
20250206,184400,1364911567,871,871,871,871,0
20250206,184300,1364911567,871,871,871,871,0
20250206,184200,1364911567,871,871,871,871,0
20250206,184100,1364911567,871,871,871,871,57427
20250206,184000,1364911567,871,871,871,871,0
20250206,183900,1364911567,871,871,871,871,0
20250206,183800,1364911567,871,871,871,871,0
20250206,183700,1364911567,871,871,871,871,0
20250206,183600,1364911567,871,871,871,871,0
20250206,183500,1364911567,871,871,871,871,0
20250206,183400,1364911567,871,871,871,871,0
20250206,183300,1364911567,871,871,871,871,0
20250206,183200,1364911567,871,871,871,871,0
20250206,183100,1364911567,871,871,871,871,0
20250206,183000,1364911567,871,871,871,871,0
20250206,182900,1364911567,871,871,871,871,0
20250206,182800,1364911567,871,871,871,871,0
20250206,182700,1364911567,871,871,871,871,0
20250206,182600,1364911567,871,871,871,871,0
20250206,182500,1364911567,871,871,871,871,0
20250206,182400,1364911567,871,871,871,871,0
20250206,182300,1364911567,871,871,871,871,0
20250206,182200,1364911567,871,871,871,871,0
20250206,182100,1364911567,871,871,871,871,0
20250206,182000,1364911567,871,871,871,871,0
20250206,181900,1364911567,871,871,871,871,0
20250206,181800,1364911567,871,871,871,871,0
20250206,181700,1364911567,871,871,871,871,0
20250206,181600,1364911567,871,871,871,871,0
20250206,181500,1364911567,871,871,871,871,0
20250206,181400,1364911567,871,871,871,871,0
20250206,181300,1364911567,871,871,871,871,0
20250206,181200,1364911567,871,871,871,871,0
20250206,181100,1364911567,871,871,871,871,57427
20250206,181000,1364911567,871,871,871,871,0
20250206,180900,1364911567,871,871,871,871,0
20250206,180800,1364911567,871,871,871,871,0
20250206,180700,1364911567,871,871,871,871,0
20250206,180600,1364911567,871,871,871,871,0
20250206,180500,1364911567,871,871,871,871,0
20250206,180400,1364911567,871,871,871,871,0
20250206,180300,1364911567,871,871,871,871,0
20250206,180200,1364911567,871,871,871,871,0
20250206,180100,1364911567,871,871,871,871,0
20250206,180000,1364911567,871,871,871,871,0
20250206,175900,1364911567,871,871,871,871,0
20250206,175800,1364911567,871,871,871,871,0
20250206,175700,1364911567,871,871,871,871,0
20250206,175600,1364911567,871,871,871,871,0
20250206,175500,1364911567,871,871,871,871,0
20250206,175400,1364911567,871,871,871,871,0
20250206,175300,1364911567,871,871,871,871,0
20250206,175200,1364911567,871,871,871,871,0
20250206,175100,1364911567,871,871,871,871,0
20250206,175000,1364911567,871,871,871,871,0
20250206,174900,1364911567,871,871,871,871,0
20250206,174800,1364911567,871,871,871,871,0
20250206,174700,1364911567,871,871,871,871,0
20250206,174600,1364911567,871,871,871,871,0
20250206,174500,1364911567,871,871,871,871,0
20250206,174400,1364911567,871,871,871,871,0
20250206,174300,1364911567,871,871,871,871,0
20250206,174200,1364911567,871,871,871,871,0
20250206,174100,1364911567,871,871,871,871,57427
20250206,174000,1364911567,871,871,871,871,0
20250206,173900,1364911567,871,871,871,871,0
20250206,173800,1364911567,871,871,871,871,0
20250206,173700,1364911567,871,871,871,871,0
20250206,173600,1364911567,871,871,871,871,0
20250206,173500,1364911567,871,871,871,871,0
20250206,173400,1364911567,871,871,871,871,0
20250206,173300,1364911567,871,871,871,871,0
20250206,173200,1364911567,871,871,871,871,0
20250206,173100,1364911567,871,871,871,871,0
20250206,173000,1364911567,871,871,871,871,0
20250206,172900,1364911567,871,871,871,871,0
20250206,172800,1364911567,871,871,871,871,0
20250206,172700,1364911567,871,871,871,871,0
20250206,172600,1364911567,871,871,871,871,0
20250206,172500,1364911567,871,871,871,871,0
20250206,172400,1364911567,871,871,871,871,0
20250206,172300,1364911567,871,871,871,871,0
20250206,172200,1364911567,871,871,871,871,0
20250206,172100,1364911567,871,871,871,871,0
20250206,172000,1364911567,871,871,871,871,0
20250206,171900,1364911567,871,871,871,871,0
20250206,171800,1364911567,871,871,871,871,0
20250206,171700,1364911567,871,871,871,871,0
20250206,171600,1364911567,871,871,871,871,0
20250206,171500,1364911567,871,871,871,871,0
20250206,171400,1364911567,871,871,871,871,0
20250206,171300,1364911567,871,871,871,871,0
20250206,171200,1364911567,871,871,871,871,0
20250206,171100,1364911567,871,871,871,871,57427
20250206,171000,1364911567,871,871,871,871,0
20250206,170900,1364911567,871,871,871,871,0
20250206,170800,1364911567,871,871,871,871,0
20250206,170700,1364911567,871,871,871,871,0
20250206,170600,1364911567,871,871,871,871,0
20250206,170500,1364911567,871,871,871,871,0
20250206,170400,1364911567,871,871,871,871,0
20250206,170300,1364911567,871,871,871,871,0
20250206,170200,1364911567,871,871,871,871,0
20250206,170100,1364911567,871,871,871,871,0
20250206,170000,1364911567,871,871,871,871,0
20250206,165900,1364911567,871,871,871,871,0
20250206,165800,1364911567,871,871,871,871,0
20250206,165700,1364911567,871,871,871,871,0
20250206,165600,1364911567,871,871,871,871,0
20250206,165500,1364911567,871,871,871,871,0
20250206,165400,1364911567,871,871,871,871,0
20250206,165300,1364911567,871,871,871,871,0
20250206,165200,1364911567,871,871,871,871,0
20250206,165100,1364911567,871,871,871,871,0
20250206,165000,1364911567,871,871,871,871,0
20250206,164900,1364911567,871,871,871,871,0
20250206,164800,1364911567,871,871,871,871,0
20250206,164700,1364911567,871,871,871,871,0
20250206,164600,1364911567,871,871,871,871,0
20250206,164500,1364911567,871,871,871,871,0
20250206,164400,1364911567,871,871,871,871,0
20250206,164300,1364911567,871,871,871,871,0
20250206,164200,1364911567,871,871,871,871,0
20250206,164100,1364911567,871,871,871,871,57427
20250206,164000,1364911567,871,871,871,871,0
20250206,163900,1364911567,871,871,871,871,0
20250206,163800,1364911567,871,871,871,871,0
20250206,163700,1364911567,871,871,871,871,0
20250206,163600,1364911567,871,871,871,871,0
20250206,163500,1364911567,871,871,871,871,0
20250206,163400,1364911567,871,871,871,871,0
20250206,163300,1364911567,871,871,871,871,0
20250206,163200,1364911567,871,871,871,871,0
20250206,163100,1364911567,871,871,871,871,0
20250206,163000,1364911567,871,871,871,871,0
20250206,162900,1364911567,871,871,871,871,0
20250206,162800,1364911567,871,871,871,871,0
20250206,162700,1364911567,871,871,871,871,0
20250206,162600,1364911567,871,871,871,871,0
20250206,162500,1364911567,871,871,871,871,0
20250206,162400,1364911567,871,871,871,871,0
20250206,162300,1364911567,871,871,871,871,0
20250206,162200,1364911567,871,871,871,871,0
20250206,162100,1364911567,871,871,871,871,0
20250206,162000,1364911567,871,871,871,871,0
20250206,161900,1364911567,871,871,871,871,0
20250206,161800,1364911567,871,871,871,871,0
20250206,161700,1364911567,871,871,871,871,0
20250206,161600,1364911567,871,871,871,871,0
20250206,161500,1364911567,871,871,871,871,0
20250206,161400,1364911567,871,871,871,871,0
20250206,161300,1364911567,871,871,871,871,0
20250206,161200,1364911567,871,871,871,871,0
20250206,161100,1364911567,871,871,871,871,57427
20250206,161000,1364911567,871,871,871,871,0
20250206,160900,1364911567,871,871,871,871,0
20250206,160800,1364911567,871,871,871,871,0
20250206,160700,1364911567,871,871,871,871,0
20250206,160600,1364911567,871,871,871,871,0
20250206,160500,1364911567,871,871,871,871,0
20250206,160400,1364911567,871,871,871,871,0
20250206,160300,1364911567,871,871,871,871,0
20250206,160200,1364911567,871,871,871,871,0
20250206,160100,1364911567,871,871,871,871,0
20250206,160000,1364911567,871,871,871,871,0
20250206,155900,1364911567,871,871,871,871,0
20250206,155800,1364911567,871,871,871,871,0
20250206,155700,1364911567,871,871,871,871,0
20250206,155600,1364911567,871,871,871,871,0
20250206,155500,1364911567,871,871,871,871,0
20250206,155400,1364911567,871,871,871,871,0
20250206,155300,1364911567,871,871,871,871,0
20250206,155200,1364911567,871,871,871,871,0
20250206,155100,1364911567,871,871,871,871,0
20250206,155000,1364911567,871,871,871,871,0
20250206,154900,1364911567,871,871,871,871,0
20250206,154800,1364911567,871,871,871,871,0
20250206,154700,1364911567,871,871,871,871,0
20250206,154600,1364911567,871,871,871,871,0
20250206,154500,1364911567,871,871,871,871,0
20250206,154400,1364911567,871,871,871,871,0
20250206,154300,1364911567,871,871,871,871,0
20250206,154200,1364911567,871,871,871,871,0
20250206,154100,1364911567,871,871,871,871,57427
20250206,154000,1364911567,871,871,871,871,0
20250206,153900,1364911567,871,871,871,871,0
20250206,153800,1364911567,871,871,871,871,0
20250206,153700,1364911567,871,871,871,871,0
20250206,153600,1364911567,871,871,871,871,0
20250206,153500,1364911567,871,871,871,871,0
20250206,153400,1364911567,871,871,871,871,0
20250206,153300,1364911567,871,871,871,871,0
20250206,153200,1364911567,871,871,871,871,0
20250206,153100,1364911567,871,871,871,871,0
20250206,153000,1364911567,871,871,871,871,57427
20250206,152900,1314892650,878,878,878,878,0
20250206,152800,1314892650,878,878,878,878,0
20250206,152700,1314892650,878,878,878,878,0
20250206,152600,1314892650,878,878,878,878,0
20250206,152500,1314892650,878,878,878,878,0
20250206,152400,1314892650,878,878,878,878,0
20250206,152300,1314892650,878,878,878,878,0
20250206,152200,1314892650,878,878,878,878,0
20250206,152100,1314892650,878,878,878,878,0
20250206,152000,1314892650,878,878,878,878,0
20250206,151900,1314892650,878,877,878,875,3104
20250206,151800,1312173534,877,877,878,876,2724
20250206,151700,1309785074,877,876,877,876,3594
20250206,151600,1306634216,876,877,877,875,2315
20250206,151500,1304607878,877,877,877,877,887
20250206,151400,1303829979,875,877,877,875,11634
20250206,151300,1293636207,878,876,878,876,959
20250206,151200,1292794505,876,877,877,875,3475
20250206,151100,1289752023,875,875,875,875,1000
20250206,151000,1288877023,874,878,878,874,6135
20250206,150900,1283513581,875,879,879,875,1748
20250206,150800,1281983998,879,879,879,875,1822
20250206,150700,1280387660,875,877,879,875,2150
20250206,150600,1278505933,880,879,880,875,14349
20250206,150500,1265935054,879,879,880,879,5
20250206,150400,1265930658,880,877,880,876,6029
20250206,150300,1260645388,877,880,880,877,8320
20250206,150200,1253343658,879,879,879,878,21529
20250206,150100,1234436508,880,880,880,879,319
20250206,150000,1234155999,880,880,880,880,26
20250206,145900,1234133119,880,881,881,879,23
20250206,145800,1234112888,881,880,882,879,5
20250206,145700,1234108485,882,881,882,879,465
20250206,145600,1233699743,878,883,883,878,7598
20250206,145500,1227028681,883,879,883,879,875
20250206,145400,1226259548,879,883,883,879,5051
20250206,145300,1221819715,883,883,883,880,2024
20250206,145200,1220038586,880,882,883,880,1535
20250206,145100,1218687712,883,883,883,883,0
20250206,145000,1218687712,883,882,883,880,946
20250206,144900,1217855113,881,882,882,881,3953
20250206,144800,1214372322,883,883,883,883,2133
20250206,144700,1212488883,883,883,883,883,0
20250206,144600,1212488883,883,883,883,883,9671
20250206,144500,1203949390,885,885,885,883,7443
20250206,144400,1197367221,885,885,885,885,13
20250206,144300,1197355716,883,883,883,883,1150
20250206,144200,1196340266,885,884,885,884,500
20250206,144100,1195898163,885,883,885,883,22
20250206,144000,1195878709,885,883,885,883,524
20250206,143900,1195416011,883,883,883,883,251
20250206,143800,1195194378,884,884,884,884,2
20250206,143700,1195192610,886,886,886,885,2506
20250206,143600,1192972296,886,886,886,886,1
20250206,143500,1192971410,887,883,887,883,203
20250206,143400,1192791581,887,882,887,880,11918
20250206,143300,1182258693,880,880,880,880,0
20250206,143200,1182258693,880,880,880,880,8
20250206,143100,1182251653,882,881,882,879,572
20250206,143000,1181748855,882,882,882,882,0
20250206,142900,1181748855,882,881,882,881,3951
20250206,142800,1178267056,880,880,880,880,1500
20250206,142700,1176947056,880,880,880,880,1972
20250206,142600,1175211696,880,881,881,880,2001
20250206,142500,1173450815,881,881,881,881,2
20250206,142400,1173449053,881,881,882,881,362
20250206,142300,1173129772,882,881,882,881,899
20250206,142200,1172337650,881,882,882,881,2063
20250206,142100,1170520140,882,883,883,881,3068
20250206,142000,1167817150,883,881,883,881,1253
20250206,141900,1166713255,881,881,881,881,18
20250206,141800,1166697397,883,883,883,883,1
20250206,141700,1166696514,881,884,884,881,928
20250206,141600,1165877312,885,884,885,884,2
20250206,141500,1165875543,881,881,885,881,7594
20250206,141400,1159171113,883,883,885,883,3
20250206,141300,1159168462,882,882,882,882,210
20250206,141200,1158983242,882,881,882,881,592
20250206,141100,1158461688,881,880,881,880,2
20250206,141000,1158459927,881,881,881,881,1
20250206,140900,1158459046,879,880,881,879,1006
20250206,140800,1157574767,879,879,879,879,1
20250206,140700,1157573888,879,881,881,879,432
20250206,140600,1157193504,881,880,881,880,3
20250206,140500,1157190862,880,880,880,880,0
20250206,140400,1157190862,880,880,880,880,3034
20250206,140300,1154520942,880,882,884,880,1076
20250206,140200,1153573029,882,885,885,882,3065
20250206,140100,1150863129,885,885,885,885,2
20250206,140000,1150861359,884,882,884,882,1240
20250206,135900,1149765843,883,883,883,883,0
20250206,135800,1149765843,883,883,884,882,608
20250206,135700,1149229477,884,884,884,884,322
20250206,135600,1148944829,882,883,884,882,762
20250206,135500,1148272182,884,882,884,882,537
20250206,135400,1147798105,883,883,883,883,443
20250206,135300,1147406936,883,883,883,883,1
20250206,135200,1147406053,881,881,881,881,1500
20250206,135100,1146084553,883,882,883,882,606
20250206,135000,1145549961,881,881,881,881,6956
20250206,134900,1139421725,880,880,880,880,1491
20250206,134800,1138109645,879,877,879,877,3085
20250206,134700,1135398132,877,876,879,876,19346
20250206,134600,1118448169,876,877,879,875,3934
20250206,134500,1115000462,877,877,877,876,2660
20250206,134400,1112669302,879,879,879,877,4412
20250206,134300,1108796354,879,879,879,879,1519
20250206,134200,1107461153,879,880,880,879,8506
20250206,134100,1099977268,880,880,880,880,30
20250206,134000,1099950868,881,880,882,880,882
20250206,133900,1099174679,882,881,882,881,2707
20250206,133800,1096789811,882,882,882,881,393
20250206,133700,1096443227,881,881,881,881,137
20250206,133600,1096322530,881,882,882,881,1843
20250206,133500,1094697698,882,884,884,882,667
20250206,133400,1094108258,884,883,884,883,2220
20250206,133300,1092147799,882,882,882,882,0
20250206,133200,1092147799,882,882,882,882,68
20250206,133100,1092087823,882,882,882,882,1600
20250206,133000,1090676623,880,881,881,880,1843
20250206,132900,1089053274,882,883,883,882,1633
20250206,132800,1087612868,882,882,882,882,100
20250206,132700,1087524668,881,881,881,881,3798
20250206,132600,1084178630,881,882,882,881,1397
20250206,132500,1082946526,882,881,882,881,502
20250206,132400,1082503764,881,882,882,881,11710
20250206,132300,1072179943,883,882,883,882,8
20250206,132200,1072172880,882,882,882,882,665
20250206,132100,1071586350,883,883,884,883,2396
20250206,132000,1069470598,883,883,883,883,500
20250206,131900,1069029098,885,885,885,885,2
20250206,131800,1069027328,883,883,883,883,21
20250206,131700,1069008785,883,883,883,883,452
20250206,131600,1068609669,883,883,883,883,2
20250206,131500,1068607903,885,884,885,884,11
20250206,131400,1068598178,884,884,884,884,511
20250206,131300,1068146454,884,884,884,884,1000
20250206,131200,1067262454,884,884,884,884,0
20250206,131100,1067262454,884,884,884,884,1001
20250206,131000,1066377570,883,883,883,883,100
20250206,130900,1066289270,883,883,883,883,2194
20250206,130800,1064351968,885,885,885,884,3057
20250206,130700,1061648684,885,886,886,885,2013
20250206,130600,1059867166,886,885,886,885,101
20250206,130500,1059777780,885,885,885,885,632
20250206,130400,1059218460,885,885,885,885,0
20250206,130300,1059218460,885,885,886,885,671
20250206,130200,1058624624,885,885,885,885,207
20250206,130100,1058441429,885,885,885,885,574
20250206,130000,1057933439,885,884,885,884,11
20250206,125900,1057923705,885,884,885,884,62
20250206,125800,1057868861,884,884,884,884,364
20250206,125700,1057547085,884,886,886,884,1321
20250206,125600,1056379311,886,886,886,886,0
20250206,125500,1056379311,886,886,886,886,2759
20250206,125400,1053934837,886,886,886,886,2
20250206,125300,1053933065,886,886,886,886,0
20250206,125200,1053933065,886,886,886,886,0
20250206,125100,1053933065,886,886,886,886,1031
20250206,125000,1053019599,886,886,886,884,5383
20250206,124900,1048250313,885,885,885,885,786
20250206,124800,1047554703,885,885,885,885,100
20250206,124700,1047466203,885,885,885,885,0
20250206,124600,1047466203,885,885,885,885,7001
20250206,124500,1041270318,885,885,885,885,0
20250206,124400,1041270318,885,884,885,884,1304
20250206,124300,1040117580,885,885,885,885,10
20250206,124200,1040108730,885,885,885,885,26
20250206,124100,1040085720,885,885,885,885,2575
20250206,124000,1037806845,886,886,886,886,2
20250206,123900,1037805073,886,886,886,886,30
20250206,123800,1037778493,886,885,886,885,5064
20250206,123700,1033296789,886,885,886,885,6654
20250206,123600,1027403745,886,886,886,886,0
20250206,123500,1027403745,886,886,886,886,3
20250206,123400,1027401087,886,886,886,886,0
20250206,123300,1027401087,886,884,886,884,1005
20250206,123200,1026512657,884,885,885,884,15164
20250206,123100,1013092642,886,886,886,886,0
20250206,123000,1013092642,886,886,886,886,10489
20250206,122900,1003799388,886,886,887,886,2740
20250206,122800,1001371709,888,888,888,888,2
20250206,122700,1001369933,888,888,888,888,9
20250206,122600,1001361941,886,889,889,886,2124
20250206,122500,999475832,888,888,888,888,2618
20250206,122400,997151048,889,889,889,888,2505
20250206,122300,994925104,888,888,889,888,1011
20250206,122200,994027326,888,888,890,888,2236
20250206,122100,992041547,888,888,889,888,1915
20250206,122000,990339775,887,886,887,886,1617
20250206,121900,988906205,885,885,886,885,5893
20250206,121800,983689488,884,884,884,884,1000
20250206,121700,982805488,884,884,884,884,1002
20250206,121600,981919720,884,885,885,884,5055
20250206,121500,977451020,886,886,886,886,2
20250206,121400,977449248,884,885,885,884,443
20250206,121300,977057236,888,888,888,888,13531
20250206,121200,965041708,888,888,888,888,160
20250206,121100,964899628,888,886,889,886,20554
20250206,121000,946648127,886,887,887,886,15449
20250206,120900,932957072,887,886,887,886,3945
20250206,120800,929459659,886,886,887,886,1955
20250206,120700,927727304,886,885,886,885,1394
20250206,120600,926493613,885,884,885,884,2319
20250206,120500,924443503,883,883,883,883,2535
20250206,120400,922205098,883,883,883,883,1
20250206,120300,922204215,883,883,883,883,795
20250206,120200,921502230,883,883,883,883,1
20250206,120100,921501347,883,882,883,882,54
20250206,120000,921453715,883,880,883,880,252
20250206,115900,921231664,881,881,881,881,300
20250206,115800,920967364,880,880,880,880,0
20250206,115700,920967364,880,880,880,880,14248
20250206,115600,908429124,880,882,882,880,4576
20250206,115500,904401564,880,880,880,880,0
20250206,115400,904401564,880,881,881,880,16972
20250206,115300,889450415,881,881,881,881,0
20250206,115200,889450415,881,881,881,881,0
20250206,115100,889450415,881,881,882,881,21
20250206,115000,889431909,882,882,882,882,0
20250206,114900,889431909,882,882,882,882,5
20250206,114800,889427499,881,882,882,881,9
20250206,114700,889419562,881,882,882,881,8
20250206,114600,889412509,882,881,882,881,9493
20250206,114500,881046519,880,880,880,880,5001
20250206,114400,876645639,880,881,881,880,2414
20250206,114300,874518906,881,881,881,880,4138
20250206,114200,870875134,882,883,883,882,497
20250206,114100,870436769,883,882,883,882,114
20250206,114000,870336215,882,881,882,881,583
20250206,113900,869822019,881,881,881,881,91
20250206,113800,869741848,880,881,882,880,1998
20250206,113700,867981398,882,882,882,882,0
20250206,113600,867981398,882,882,882,882,0
20250206,113500,867981398,882,882,882,882,300
20250206,113400,867716798,882,881,883,880,1491
20250206,113300,866404682,881,882,882,881,1205
20250206,113200,865343064,882,881,882,881,15
20250206,113100,865329844,883,882,883,882,568
20250206,113000,864828302,879,879,879,879,2078
20250206,112900,863001740,879,882,882,878,6673
20250206,112800,857131278,880,882,882,880,1903
20250206,112700,855456232,882,881,882,881,410
20250206,112600,855094622,883,881,883,881,613
20250206,112500,854554012,881,882,882,881,1940
20250206,112400,852844544,883,882,883,881,2436
20250206,112300,850695855,881,881,882,881,300
20250206,112200,850431455,882,883,883,880,493
20250206,112100,849996942,882,883,883,882,2602
20250206,112000,847699478,883,881,883,881,4
20250206,111900,847695950,883,879,883,879,5991
20250206,111800,842415170,878,878,878,878,2326
20250206,111700,840372942,875,881,881,875,10002
20250206,111600,831596952,880,883,883,880,1598
20250206,111500,830190610,882,882,882,882,0
20250206,111400,830190610,882,880,882,880,364
20250206,111300,829870178,880,880,880,880,125
20250206,111200,829760178,881,881,881,881,230
20250206,111100,829557548,883,881,883,881,1358
20250206,111000,828359101,880,878,881,878,8
20250206,110900,828352065,877,876,881,875,2136
20250206,110800,826475025,879,877,879,874,27940
20250206,110700,802029424,875,876,876,875,616
20250206,110600,801490400,875,881,881,875,22391
20250206,110500,781843078,879,879,879,879,64
20250206,110400,781786822,878,879,879,877,3593
20250206,110300,778630672,875,882,882,875,47529
20250206,110200,736960053,883,881,883,881,2833
20250206,110100,734460942,881,881,881,881,2
20250206,110000,734459180,882,882,883,882,2268
20250206,105900,732458536,880,882,882,880,1652
20250206,105800,731003422,883,883,883,883,0
20250206,105700,731003422,883,883,883,883,1006
20250206,105600,730115124,883,883,884,883,5
20250206,105500,730110707,884,883,884,881,12
20250206,105400,730100110,881,882,883,881,2116
20250206,105300,728231701,883,882,883,880,16
20250206,105200,728217584,883,881,883,881,1020
20250206,105100,727318939,883,882,883,882,103
20250206,105000,727227991,883,880,883,880,4100
20250206,104900,723613149,881,882,882,881,538
20250206,104800,723138761,881,881,881,881,2447
20250206,104700,720982954,882,882,882,881,120
20250206,104600,720877214,881,882,882,881,962
20250206,104500,720029630,882,881,882,880,1102
20250206,104400,719059036,880,882,882,880,7171
20250206,104300,712744204,882,880,884,880,12024
20250206,104200,702135102,880,882,882,880,10414
20250206,104100,692970778,881,880,881,879,8127
20250206,104000,685816588,880,880,880,880,3765
20250206,103900,682503388,880,880,880,880,4145
20250206,103800,678855788,880,879,880,879,114
20250206,103700,678755577,879,879,879,879,108
20250206,103600,678660645,877,879,879,877,7572
20250206,103500,672014718,879,882,882,879,12685
20250206,103400,660860643,882,882,882,882,1
20250206,103300,660859761,882,882,882,879,2616
20250206,103200,658558280,882,881,882,881,6
20250206,103100,658552991,879,880,881,879,1713
20250206,103000,657046731,880,880,880,880,4171
20250206,102900,653376251,880,881,881,880,1930
20250206,102800,651676313,881,882,882,881,958
20250206,102700,650832215,882,881,882,880,10283
20250206,102600,641782990,881,883,883,880,7184
20250206,102500,635456423,883,883,883,883,2336
20250206,102400,633393735,883,884,884,883,5
20250206,102300,633389318,884,885,885,884,602
20250206,102200,632857149,884,885,885,884,5944
20250206,102100,627602583,885,885,885,885,109
20250206,102000,627506118,885,885,885,885,2
20250206,101900,627504348,884,882,885,882,7081
20250206,101800,621252839,882,881,882,880,3642
20250206,101700,618044086,881,882,882,881,79
20250206,101600,617974484,882,884,885,880,15241
20250206,101500,604534426,883,884,885,883,6671
20250206,101400,598641020,885,885,885,885,1
20250206,101300,598640135,884,884,884,884,0
20250206,101200,598640135,884,884,885,884,1804
20250206,101100,597044741,884,883,884,880,19931
20250206,101000,579478611,884,885,885,883,2851
20250206,100900,576957731,885,886,886,885,2893
20250206,100800,574396420,885,884,885,884,1467
20250206,100700,573098133,884,885,885,883,525
20250206,100600,572634534,885,884,885,883,6131
20250206,100500,567214530,884,882,884,882,3016
20250206,100400,564554408,882,884,884,880,9302
20250206,100300,556362589,882,884,885,882,2338
20250206,100200,554297410,884,883,884,883,2181
20250206,100100,552370817,883,884,885,883,1184
20250206,100000,551324908,883,885,885,883,2813
20250206,095900,548838037,884,884,884,884,3161
20250206,095800,546043713,884,884,886,884,1968
20250206,095700,544303343,884,885,885,884,14948
20250206,095600,531089011,885,885,886,885,8987
20250206,095500,523134262,886,887,887,886,2328
20250206,095400,521071344,889,889,889,889,1143
20250206,095300,520055217,890,888,890,888,692
20250206,095200,519440082,887,887,887,887,14
20250206,095100,519427664,886,886,886,885,2381
20250206,095000,517318151,886,889,889,885,25916
20250206,094900,494325467,888,890,890,888,8306
20250206,094800,486941498,890,893,893,890,2442
20250206,094700,484765997,893,894,894,893,1775
20250206,094600,483180463,893,894,896,893,4497
20250206,094500,479160583,894,893,894,893,2235
20250206,094400,477163299,891,891,891,891,500
20250206,094300,476717799,891,891,891,891,4003
20250206,094200,473151126,890,894,894,890,27023
20250206,094100,449073614,892,893,893,892,1612
20250206,094000,447635220,893,894,895,892,4435
20250206,093900,443673831,894,895,896,892,2051
20250206,093800,441843668,896,894,896,888,11997
20250206,093700,431138335,890,894,894,890,16130
20250206,093600,416738319,894,895,896,894,2640
20250206,093500,414376056,896,896,896,894,2866
20250206,093400,411809243,892,896,896,892,9738
20250206,093300,403120243,896,897,897,892,18805
20250206,093200,386331009,900,900,903,898,14833
20250206,093100,372997557,901,902,902,900,2891
20250206,093000,370390877,903,898,903,898,3698
20250206,092900,367059102,898,901,901,897,3941
20250206,092800,363517848,901,905,905,900,1235
20250206,092700,362405123,905,902,905,902,1564
20250206,092600,360990152,905,902,905,902,4698
20250206,092500,356739746,906,906,912,901,48116
20250206,092400,312978652,906,895,907,895,40297
20250206,092300,276696138,895,896,898,894,5276
20250206,092200,271970038,896,897,900,895,7988
20250206,092100,264803936,897,900,900,895,7581
20250206,092000,257995730,900,896,901,896,7770
20250206,091900,251003962,898,896,898,895,9005
20250206,091800,242932300,898,901,902,898,12082
20250206,091700,232054545,901,896,902,896,51859
20250206,091600,185469929,896,899,900,894,10260
20250206,091500,176259527,899,898,900,895,23358
20250206,091400,155260246,898,899,899,892,18312
20250206,091300,138906752,899,898,899,893,17220
20250206,091200,123477180,899,898,899,898,15036
20250206,091100,109974528,898,893,900,893,13937
20250206,091000,97471079,892,890,892,890,13058
20250206,090900,85830601,890,886,890,886,3243
20250206,090800,82952744,886,886,886,886,6005
20250206,090700,77632314,891,888,891,887,3333
20250206,090600,74667744,892,890,892,890,1668
20250206,090500,73179908,892,881,892,879,33086
20250206,090400,43793729,882,878,883,877,9474
20250206,090300,35467780,881,881,881,878,6032
20250206,090200,30166474,881,881,881,875,4567
20250206,090100,26154294,883,879,883,878,9484
20250206,090000,17826332,879,881,882,879,20257