stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191100,1088125452,839,839,839,839,14430
20250207,191000,1088125452,839,839,839,839,0
20250207,190900,1088125452,839,839,839,839,0
20250207,190800,1088125452,839,839,839,839,0
20250207,190700,1088125452,839,839,839,839,0
20250207,190600,1088125452,839,839,839,839,0
20250207,190500,1088125452,839,839,839,839,0
20250207,190400,1088125452,839,839,839,839,0
20250207,190300,1088125452,839,839,839,839,0
20250207,190200,1088125452,839,839,839,839,0
20250207,190100,1088125452,839,839,839,839,0
20250207,190000,1088125452,839,839,839,839,0
20250207,185900,1088125452,839,839,839,839,0
20250207,185800,1088125452,839,839,839,839,0
20250207,185700,1088125452,839,839,839,839,0
20250207,185600,1088125452,839,839,839,839,0
20250207,185500,1088125452,839,839,839,839,0
20250207,185400,1088125452,839,839,839,839,0
20250207,185300,1088125452,839,839,839,839,0
20250207,185200,1088125452,839,839,839,839,0
20250207,185100,1088125452,839,839,839,839,0
20250207,185000,1088125452,839,839,839,839,0
20250207,184900,1088125452,839,839,839,839,0
20250207,184800,1088125452,839,839,839,839,0
20250207,184700,1088125452,839,839,839,839,0
20250207,184600,1088125452,839,839,839,839,0
20250207,184500,1088125452,839,839,839,839,0
20250207,184400,1088125452,839,839,839,839,0
20250207,184300,1088125452,839,839,839,839,0
20250207,184200,1088125452,839,839,839,839,0
20250207,184100,1088125452,839,839,839,839,14430
20250207,184000,1088125452,839,839,839,839,0
20250207,183900,1088125452,839,839,839,839,0
20250207,183800,1088125452,839,839,839,839,0
20250207,183700,1088125452,839,839,839,839,0
20250207,183600,1088125452,839,839,839,839,0
20250207,183500,1088125452,839,839,839,839,0
20250207,183400,1088125452,839,839,839,839,0
20250207,183300,1088125452,839,839,839,839,0
20250207,183200,1088125452,839,839,839,839,0
20250207,183100,1088125452,839,839,839,839,0
20250207,183000,1088125452,839,839,839,839,0
20250207,182900,1088125452,839,839,839,839,0
20250207,182800,1088125452,839,839,839,839,0
20250207,182700,1088125452,839,839,839,839,0
20250207,182600,1088125452,839,839,839,839,0
20250207,182500,1088125452,839,839,839,839,0
20250207,182400,1088125452,839,839,839,839,0
20250207,182300,1088125452,839,839,839,839,0
20250207,182200,1088125452,839,839,839,839,0
20250207,182100,1088125452,839,839,839,839,0
20250207,182000,1088125452,839,839,839,839,0
20250207,181900,1088125452,839,839,839,839,0
20250207,181800,1088125452,839,839,839,839,0
20250207,181700,1088125452,839,839,839,839,0
20250207,181600,1088125452,839,839,839,839,0
20250207,181500,1088125452,839,839,839,839,0
20250207,181400,1088125452,839,839,839,839,0
20250207,181300,1088125452,839,839,839,839,0
20250207,181200,1088125452,839,839,839,839,0
20250207,181100,1088125452,839,839,839,839,14430
20250207,181000,1088125452,839,839,839,839,0
20250207,180900,1088125452,839,839,839,839,0
20250207,180800,1088125452,839,839,839,839,0
20250207,180700,1088125452,839,839,839,839,0
20250207,180600,1088125452,839,839,839,839,0
20250207,180500,1088125452,839,839,839,839,0
20250207,180400,1088125452,839,839,839,839,0
20250207,180300,1088125452,839,839,839,839,0
20250207,180200,1088125452,839,839,839,839,0
20250207,180100,1088125452,839,839,839,839,0
20250207,180000,1088125452,839,839,839,839,0
20250207,175900,1088125452,839,839,839,839,0
20250207,175800,1088125452,839,839,839,839,0
20250207,175700,1088125452,839,839,839,839,0
20250207,175600,1088125452,839,839,839,839,0
20250207,175500,1088125452,839,839,839,839,0
20250207,175400,1088125452,839,839,839,839,0
20250207,175300,1088125452,839,839,839,839,0
20250207,175200,1088125452,839,839,839,839,0
20250207,175100,1088125452,839,839,839,839,0
20250207,175000,1088125452,839,839,839,839,0
20250207,174900,1088125452,839,839,839,839,0
20250207,174800,1088125452,839,839,839,839,0
20250207,174700,1088125452,839,839,839,839,0
20250207,174600,1088125452,839,839,839,839,0
20250207,174500,1088125452,839,839,839,839,0
20250207,174400,1088125452,839,839,839,839,0
20250207,174300,1088125452,839,839,839,839,0
20250207,174200,1088125452,839,839,839,839,0
20250207,174100,1088125452,839,839,839,839,14430
20250207,174000,1088125452,839,839,839,839,0
20250207,173900,1088125452,839,839,839,839,0
20250207,173800,1088125452,839,839,839,839,0
20250207,173700,1088125452,839,839,839,839,0
20250207,173600,1088125452,839,839,839,839,0
20250207,173500,1088125452,839,839,839,839,0
20250207,173400,1088125452,839,839,839,839,0
20250207,173300,1088125452,839,839,839,839,0
20250207,173200,1088125452,839,839,839,839,0
20250207,173100,1088125452,839,839,839,839,0
20250207,173000,1088125452,839,839,839,839,0
20250207,172900,1088125452,839,839,839,839,0
20250207,172800,1088125452,839,839,839,839,0
20250207,172700,1088125452,839,839,839,839,0
20250207,172600,1088125452,839,839,839,839,0
20250207,172500,1088125452,839,839,839,839,0
20250207,172400,1088125452,839,839,839,839,0
20250207,172300,1088125452,839,839,839,839,0
20250207,172200,1088125452,839,839,839,839,0
20250207,172100,1088125452,839,839,839,839,0
20250207,172000,1088125452,839,839,839,839,0
20250207,171900,1088125452,839,839,839,839,0
20250207,171800,1088125452,839,839,839,839,0
20250207,171700,1088125452,839,839,839,839,0
20250207,171600,1088125452,839,839,839,839,0
20250207,171500,1088125452,839,839,839,839,0
20250207,171400,1088125452,839,839,839,839,0
20250207,171300,1088125452,839,839,839,839,0
20250207,171200,1088125452,839,839,839,839,0
20250207,171100,1088125452,839,839,839,839,14430
20250207,171000,1088125452,839,839,839,839,0
20250207,170900,1088125452,839,839,839,839,0
20250207,170800,1088125452,839,839,839,839,0
20250207,170700,1088125452,839,839,839,839,0
20250207,170600,1088125452,839,839,839,839,0
20250207,170500,1088125452,839,839,839,839,0
20250207,170400,1088125452,839,839,839,839,0
20250207,170300,1088125452,839,839,839,839,0
20250207,170200,1088125452,839,839,839,839,0
20250207,170100,1088125452,839,839,839,839,0
20250207,170000,1088125452,839,839,839,839,0
20250207,165900,1088125452,839,839,839,839,0
20250207,165800,1088125452,839,839,839,839,0
20250207,165700,1088125452,839,839,839,839,0
20250207,165600,1088125452,839,839,839,839,0
20250207,165500,1088125452,839,839,839,839,0
20250207,165400,1088125452,839,839,839,839,0
20250207,165300,1088125452,839,839,839,839,0
20250207,165200,1088125452,839,839,839,839,0
20250207,165100,1088125452,839,839,839,839,0
20250207,165000,1088125452,839,839,839,839,0
20250207,164900,1088125452,839,839,839,839,0
20250207,164800,1088125452,839,839,839,839,0
20250207,164700,1088125452,839,839,839,839,0
20250207,164600,1088125452,839,839,839,839,0
20250207,164500,1088125452,839,839,839,839,0
20250207,164400,1088125452,839,839,839,839,0
20250207,164300,1088125452,839,839,839,839,0
20250207,164200,1088125452,839,839,839,839,0
20250207,164100,1088125452,839,839,839,839,14430
20250207,164000,1088125452,839,839,839,839,0
20250207,163900,1088125452,839,839,839,839,0
20250207,163800,1088125452,839,839,839,839,0
20250207,163700,1088125452,839,839,839,839,0
20250207,163600,1088125452,839,839,839,839,0
20250207,163500,1088125452,839,839,839,839,0
20250207,163400,1088125452,839,839,839,839,0
20250207,163300,1088125452,839,839,839,839,0
20250207,163200,1088125452,839,839,839,839,0
20250207,163100,1088125452,839,839,839,839,0
20250207,163000,1088125452,839,839,839,839,0
20250207,162900,1088125452,839,839,839,839,0
20250207,162800,1088125452,839,839,839,839,0
20250207,162700,1088125452,839,839,839,839,0
20250207,162600,1088125452,839,839,839,839,0
20250207,162500,1088125452,839,839,839,839,0
20250207,162400,1088125452,839,839,839,839,0
20250207,162300,1088125452,839,839,839,839,0
20250207,162200,1088125452,839,839,839,839,0
20250207,162100,1088125452,839,839,839,839,0
20250207,162000,1088125452,839,839,839,839,0
20250207,161900,1088125452,839,839,839,839,0
20250207,161800,1088125452,839,839,839,839,0
20250207,161700,1088125452,839,839,839,839,0
20250207,161600,1088125452,839,839,839,839,0
20250207,161500,1088125452,839,839,839,839,0
20250207,161400,1088125452,839,839,839,839,0
20250207,161300,1088125452,839,839,839,839,0
20250207,161200,1088125452,839,839,839,839,0
20250207,161100,1088125452,839,839,839,839,14430
20250207,161000,1088125452,839,839,839,839,0
20250207,160900,1088125452,839,839,839,839,0
20250207,160800,1088125452,839,839,839,839,0
20250207,160700,1088125452,839,839,839,839,0
20250207,160600,1088125452,839,839,839,839,0
20250207,160500,1088125452,839,839,839,839,0
20250207,160400,1088125452,839,839,839,839,0
20250207,160300,1088125452,839,839,839,839,0
20250207,160200,1088125452,839,839,839,839,0
20250207,160100,1088125452,839,839,839,839,0
20250207,160000,1088125452,839,839,839,839,0
20250207,155900,1088125452,839,839,839,839,0
20250207,155800,1088125452,839,839,839,839,0
20250207,155700,1088125452,839,839,839,839,0
20250207,155600,1088125452,839,839,839,839,0
20250207,155500,1088125452,839,839,839,839,0
20250207,155400,1088125452,839,839,839,839,0
20250207,155300,1088125452,839,839,839,839,0
20250207,155200,1088125452,839,839,839,839,0
20250207,155100,1088125452,839,839,839,839,0
20250207,155000,1088125452,839,839,839,839,0
20250207,154900,1088125452,839,839,839,839,0
20250207,154800,1088125452,839,839,839,839,0
20250207,154700,1088125452,839,839,839,839,0
20250207,154600,1088125452,839,839,839,839,0
20250207,154500,1088125452,839,839,839,839,0
20250207,154400,1088125452,839,839,839,839,0
20250207,154300,1088125452,839,839,839,839,0
20250207,154200,1088125452,839,839,839,839,0
20250207,154100,1088125452,839,839,839,839,14430
20250207,154000,1088125452,839,839,839,839,0
20250207,153900,1088125452,839,839,839,839,0
20250207,153800,1088125452,839,839,839,839,0
20250207,153700,1088125452,839,839,839,839,0
20250207,153600,1088125452,839,839,839,839,0
20250207,153500,1088125452,839,839,839,839,0
20250207,153400,1088125452,839,839,839,839,0
20250207,153300,1088125452,839,839,839,839,0
20250207,153200,1088125452,839,839,839,839,0
20250207,153100,1088125452,839,839,839,839,0
20250207,153000,1088125452,839,839,839,839,14430
20250207,152900,1076018682,837,837,837,837,0
20250207,152800,1076018682,837,837,837,837,0
20250207,152700,1076018682,837,837,837,837,0
20250207,152600,1076018682,837,837,837,837,0
20250207,152500,1076018682,837,837,837,837,0
20250207,152400,1076018682,837,837,837,837,0
20250207,152300,1076018682,837,837,837,837,0
20250207,152200,1076018682,837,837,837,837,0
20250207,152100,1076018682,837,837,837,837,0
20250207,152000,1076018682,837,837,837,837,0
20250207,151900,1076018682,837,838,838,837,5423
20250207,151800,1071478756,839,840,840,839,1437
20250207,151700,1070273013,840,841,841,840,12011
20250207,151600,1060181773,840,840,840,840,7184
20250207,151500,1054147213,840,840,840,840,4365
20250207,151400,1050480613,842,842,842,842,83
20250207,151300,1050410727,841,842,842,840,1822
20250207,151200,1048878224,842,842,842,840,17
20250207,151100,1048863932,842,842,842,842,4716
20250207,151000,1044893060,841,842,842,841,3011
20250207,150900,1042360798,842,842,842,842,30
20250207,150800,1042335538,840,842,842,840,673
20250207,150700,1041769198,842,840,842,840,766
20250207,150600,1041124742,840,840,840,840,59
20250207,150500,1041075182,840,839,840,839,5346
20250207,150400,1036589883,839,839,839,839,4030
20250207,150300,1033208713,839,839,839,839,645
20250207,150200,1032667558,839,838,839,838,2
20250207,150100,1032665881,839,838,839,838,392
20250207,150000,1032337222,837,838,838,837,2006
20250207,145900,1030658194,837,837,837,837,172
20250207,145800,1030514230,838,838,838,838,10
20250207,145700,1030505850,838,837,838,837,7
20250207,145600,1030499985,839,839,839,839,7413
20250207,145500,1024280478,839,836,839,835,1763
20250207,145400,1022803929,836,840,840,836,14700
20250207,145300,1010507829,846,839,846,839,10000
20250207,145200,1002078037,837,837,837,837,300
20250207,145100,1001826937,837,838,838,837,6499
20250207,145000,996381956,838,838,838,838,0
20250207,144900,996381956,838,839,839,838,5620
20250207,144800,991667331,839,839,839,839,1502
20250207,144700,990407153,839,839,839,839,0
20250207,144600,990407153,839,840,840,839,1955
20250207,144500,988766858,839,839,839,838,1097
20250207,144400,987846855,840,843,843,840,19
20250207,144300,987830886,843,843,843,841,5018
20250207,144200,983600726,843,843,843,839,4102
20250207,144100,980143140,839,843,843,839,20
20250207,144000,980126348,843,841,843,839,8211
20250207,143900,973228199,842,842,842,842,1000
20250207,143800,972386199,844,843,844,843,762
20250207,143700,971743102,843,843,843,843,11
20250207,143600,971733829,844,841,844,841,127
20250207,143500,971627008,841,843,843,841,2315
20250207,143400,969678676,844,844,844,843,2275
20250207,143300,967760840,843,843,843,843,372
20250207,143200,967447244,844,844,844,844,0
20250207,143100,967447244,844,844,844,844,1006
20250207,143000,966598180,844,843,844,843,190
20250207,142900,966438009,844,844,844,842,1817
20250207,142800,964906493,844,843,844,843,1612
20250207,142700,963547574,843,843,843,843,13
20250207,142600,963536615,843,843,843,843,0
20250207,142500,963536615,843,843,843,843,0
20250207,142400,963536615,843,842,843,842,823
20250207,142300,962843648,841,842,842,841,598
20250207,142200,962340326,842,842,842,842,2638
20250207,142100,960119130,842,842,842,842,2
20250207,142000,960117446,843,843,843,841,3
20250207,141900,960114919,842,842,842,841,1389
20250207,141800,958946220,842,842,842,842,0
20250207,141700,958946220,842,842,842,842,0
20250207,141600,958946220,842,842,842,842,646
20250207,141500,958402288,843,842,843,842,1000
20250207,141400,957559835,841,842,842,841,21
20250207,141300,957542154,842,841,842,841,776
20250207,141200,956888888,841,841,842,840,103
20250207,141100,956802166,841,842,842,841,88
20250207,141000,956728073,842,839,842,839,607
20250207,140900,956217934,840,840,840,840,551
20250207,140800,955755094,840,839,840,839,1677
20250207,140700,954347414,840,840,840,840,4
20250207,140600,954344054,839,839,839,839,4
20250207,140500,954340698,840,840,840,840,0
20250207,140400,954340698,840,840,840,840,620
20250207,140300,953819898,841,841,841,841,1210
20250207,140200,952802288,841,839,841,839,920
20250207,140100,952029988,839,839,839,839,8
20250207,140000,952023276,839,837,839,837,4209
20250207,135900,948499341,837,839,839,837,1179
20250207,135800,947512516,837,838,838,837,2687
20250207,135700,945263441,838,840,840,838,1287
20250207,135600,944184915,839,840,840,839,3700
20250207,135500,941077029,840,840,840,840,83
20250207,135400,941007309,841,841,841,840,242
20250207,135300,940803987,840,840,840,840,1132
20250207,135200,939853107,840,840,840,840,500
20250207,135100,939433107,841,840,841,840,1560
20250207,135000,938122210,840,840,840,840,0
20250207,134900,938122210,840,841,841,840,755
20250207,134800,937487703,840,840,840,840,2258
20250207,134700,935590983,839,839,839,839,308
20250207,134600,935332571,838,838,838,838,39
20250207,134500,935299889,838,839,839,838,5
20250207,134400,935295698,838,838,838,838,0
20250207,134300,935295698,838,838,838,838,0
20250207,134200,935295698,838,838,838,838,50
20250207,134100,935253798,836,836,836,836,0
20250207,134000,935253798,836,837,840,836,1551
20250207,133900,933952521,838,838,838,838,11
20250207,133800,933943303,834,834,834,834,0
20250207,133700,933943303,834,834,834,834,0
20250207,133600,933943303,834,834,834,834,3
20250207,133500,933940801,834,834,834,834,1
20250207,133400,933939967,834,835,835,834,7929
20250207,133300,927319377,836,836,836,836,1300
20250207,133200,926232577,837,837,837,837,2623
20250207,133100,924037126,838,838,838,838,1
20250207,133000,924036288,838,838,838,837,1028
20250207,132900,923174826,839,839,840,839,1602
20250207,132800,921830747,839,837,839,837,3138
20250207,132700,919201197,838,838,838,837,603
20250207,132600,918695933,838,838,838,838,200
20250207,132500,918528333,838,838,838,838,2150
20250207,132400,916726633,838,838,838,837,21
20250207,132300,916709036,837,838,838,836,1262
20250207,132200,915653587,837,835,837,835,4798
20250207,132100,911640132,834,834,835,834,106
20250207,132000,911551627,835,835,835,833,2771
20250207,131900,909238355,836,834,836,834,1374
20250207,131800,908092064,834,834,834,834,8
20250207,131700,908085392,834,834,834,833,77
20250207,131600,908021189,833,834,834,833,73
20250207,131500,907960342,834,835,835,834,3031
20250207,131400,905432485,835,835,836,833,3577
20250207,131300,902446509,835,834,835,834,572
20250207,131200,901969460,833,831,833,830,10015
20250207,131100,893638049,830,830,830,829,7938
20250207,131000,887049833,828,829,830,828,3808
20250207,130900,883895301,830,829,830,828,7001
20250207,130800,878097476,829,830,830,828,3173
20250207,130700,875467921,830,831,831,830,6002
20250207,130600,870482492,832,832,832,832,1000
20250207,130500,869650492,832,832,832,832,9
20250207,130400,869643004,831,831,831,831,6424
20250207,130300,864304660,831,831,831,831,6
20250207,130200,864299674,831,831,831,831,27
20250207,130100,864277237,830,830,830,830,86
20250207,130000,864205857,831,831,831,831,9
20250207,125900,864198378,831,832,832,831,2
20250207,125800,864196715,831,830,831,829,1819
20250207,125700,862687037,830,830,830,830,549
20250207,125600,862231367,831,830,831,830,339
20250207,125500,861949979,830,831,831,830,2000
20250207,125400,860289841,831,831,831,831,1
20250207,125300,860289010,832,832,832,832,307
20250207,125200,860033586,832,832,832,832,161
20250207,125100,859899634,832,832,832,831,1648
20250207,125000,858529098,831,831,831,831,2
20250207,124900,858527436,832,832,832,831,2832
20250207,124800,856171512,831,831,831,831,50
20250207,124700,856129962,832,832,832,830,1865
20250207,124600,854580626,831,831,831,831,460
20250207,124500,854198366,831,831,831,831,295
20250207,124400,853953221,830,832,832,830,2347
20250207,124300,852004334,832,831,832,831,608
20250207,124200,851498497,831,830,831,830,5564
20250207,124100,846880376,830,830,830,830,2157
20250207,124000,845090066,831,830,831,827,5045
20250207,123900,840916136,831,832,833,829,2617
20250207,123800,838746429,828,830,830,828,8213
20250207,123700,831936316,833,833,833,833,1
20250207,123600,831935483,829,833,833,829,1306
20250207,123500,830851692,832,831,832,831,24778
20250207,123400,810258724,831,831,831,831,1
20250207,123300,810257893,830,830,830,829,3423
20250207,123200,807417221,830,833,833,830,6003
20250207,123100,802434727,833,833,833,833,1
20250207,123000,802433894,833,832,833,830,11111
20250207,122900,793210412,831,834,834,831,10702
20250207,122800,784299159,834,836,836,834,5724
20250207,122700,779523214,836,836,836,835,4401
20250207,122600,775843979,836,836,836,836,831
20250207,122500,775149263,836,837,837,836,240
20250207,122400,774948583,837,837,837,837,4538
20250207,122300,771150277,839,839,839,839,0
20250207,122200,771150277,839,839,839,839,360
20250207,122100,770848237,839,839,839,839,0
20250207,122000,770848237,839,837,839,837,5
20250207,121900,770844045,835,837,839,835,1104
20250207,121800,769921995,835,837,837,835,374
20250207,121700,769609699,837,837,839,837,4
20250207,121600,769606349,837,835,839,835,10014
20250207,121500,761217190,834,834,834,834,3314
20250207,121400,758453314,834,834,834,834,816
20250207,121300,757772770,834,834,834,834,2
20250207,121200,757771102,834,834,834,834,1
20250207,121100,757770268,834,834,834,833,54
20250207,121000,757725233,833,834,834,833,52
20250207,120900,757681905,835,835,835,835,151
20250207,120800,757555820,835,831,835,831,12832
20250207,120700,746862191,831,827,831,827,8271
20250207,120600,739994522,827,826,827,826,3372
20250207,120500,737205889,826,830,830,826,15328
20250207,120400,724527438,830,831,831,829,4842
20250207,120300,720508456,831,831,831,830,1728
20250207,120200,719073988,831,831,832,830,3678
20250207,120100,716018001,831,831,831,830,14113
20250207,120000,704299849,831,833,833,831,1298
20250207,115900,703221203,833,831,833,830,4716
20250207,115800,699305234,832,833,833,832,526
20250207,115700,698867598,832,831,832,831,2056
20250207,115600,697158004,832,833,833,832,931
20250207,115500,696383403,833,832,833,831,24962
20250207,115400,675634957,831,834,834,831,20995
20250207,115300,658174260,834,834,834,834,185
20250207,115200,658019970,834,837,837,832,21505
20250207,115100,640077414,837,837,837,837,1488
20250207,115000,638831958,838,838,838,838,100
20250207,114900,638748158,838,838,838,838,0
20250207,114800,638748158,838,840,841,838,1530
20250207,114700,637466010,840,840,840,840,2
20250207,114600,637464330,838,838,838,838,3455
20250207,114500,634569040,838,840,840,838,3877
20250207,114400,631320100,839,839,839,839,49
20250207,114300,631278989,839,839,839,839,96
20250207,114200,631198445,839,839,839,839,40
20250207,114100,631164885,839,839,839,839,4816
20250207,114000,627124261,839,838,839,838,557
20250207,113900,626657469,839,839,839,839,0
20250207,113800,626657469,839,839,839,839,631
20250207,113700,626128060,839,839,839,839,443
20250207,113600,625756383,839,839,839,839,3500
20250207,113500,622819883,840,840,840,840,625
20250207,113400,622294883,840,841,841,840,2528
20250207,113300,620171353,841,841,841,841,0
20250207,113200,620171353,841,841,841,841,502
20250207,113100,619749171,841,841,841,841,0
20250207,113000,619749171,841,840,841,840,511
20250207,112900,619319920,840,840,840,840,216
20250207,112800,619138480,840,840,840,840,1
20250207,112700,619137640,840,841,841,840,1248
20250207,112600,618088974,841,841,841,841,3673
20250207,112500,614999981,842,842,842,841,1063
20250207,112400,614104946,843,842,843,842,3001
20250207,112300,611578103,842,840,843,840,2016
20250207,112200,609880655,840,840,843,840,31
20250207,112100,609854612,840,842,843,838,7002
20250207,112000,603972954,843,843,843,843,100
20250207,111900,603888654,843,841,843,841,638
20250207,111800,603352091,839,841,841,836,8090
20250207,111700,596575689,840,842,842,840,3400
20250207,111600,593719200,842,842,842,841,1582
20250207,111500,592387228,842,842,842,842,55
20250207,111400,592340918,842,841,842,841,5241
20250207,111300,587928016,842,842,842,842,1
20250207,111200,587927174,841,839,841,839,3895
20250207,111100,584657294,839,837,840,836,911
20250207,111000,583895324,837,837,837,837,1000
20250207,110900,583058324,837,837,837,836,2506
20250207,110800,580961802,837,838,838,837,2000
20250207,110700,579287392,837,839,839,837,1845
20250207,110600,577742875,839,837,840,837,282
20250207,110500,577506538,836,839,839,835,5550
20250207,110400,572868787,840,839,840,839,15
20250207,110300,572856196,840,838,840,838,1102
20250207,110200,571932516,840,838,840,837,4177
20250207,110100,568432713,838,834,838,834,684
20250207,110000,567859701,834,836,836,832,14443
20250207,105900,555811384,836,839,841,836,19806
20250207,105800,539219213,838,841,841,838,3050
20250207,105700,536658730,838,842,842,837,13143
20250207,105600,525630569,841,841,841,841,2506
20250207,105500,523523023,841,841,841,841,5716
20250207,105400,518715867,841,843,844,841,5023
20250207,105300,514489498,844,842,844,842,1012
20250207,105200,513635384,842,842,842,842,901
20250207,105100,512876742,842,844,844,842,4548
20250207,105000,509042844,845,849,849,845,25143
20250207,104900,487778053,849,849,849,849,3001
20250207,104800,485230204,849,849,849,849,0
20250207,104700,485230204,849,848,850,848,1002
20250207,104600,484378509,847,847,847,847,2600
20250207,104500,482176309,848,848,848,848,1007
20250207,104400,481322373,849,850,850,849,3
20250207,104300,481319824,851,848,851,848,10410
20250207,104200,472490914,848,852,852,848,34333
20250207,104100,443369112,852,851,852,851,5726
20250207,104000,438491186,850,848,850,848,3462
20250207,103900,435552337,848,848,848,848,61
20250207,103800,435500609,848,848,848,847,548
20250207,103700,435036367,848,848,848,848,1464
20250207,103600,433794895,848,847,848,847,1607
20250207,103500,432433761,849,849,849,849,10
20250207,103400,432425271,847,850,850,847,6255
20250207,103300,427124715,850,850,850,850,0
20250207,103200,427124715,850,851,851,850,18
20250207,103100,427109408,851,851,851,851,1
20250207,103000,427108557,851,850,851,850,34
20250207,102900,427079647,850,850,850,850,81
20250207,102800,427010797,848,849,849,848,147
20250207,102700,426886050,850,850,850,850,1520
20250207,102600,425594050,850,851,851,850,2008
20250207,102500,423886706,851,852,852,851,1411
20250207,102400,422684594,851,852,852,851,1102
20250207,102300,421746791,851,851,852,851,6031
20250207,102200,416613909,852,848,852,848,11075
20250207,102100,407217577,848,849,849,848,2191
20250207,102000,405357818,849,849,849,849,0
20250207,101900,405357818,849,851,852,849,789
20250207,101800,404687186,851,850,852,850,263
20250207,101700,404463308,850,849,850,849,1050
20250207,101600,403571808,849,851,851,849,585
20250207,101500,403074645,851,851,851,851,0
20250207,101400,403074645,851,851,851,851,4062
20250207,101300,399617883,849,851,851,848,16246
20250207,101200,385817930,851,851,851,851,1016
20250207,101100,384953314,851,851,851,851,1
20250207,101000,384952463,851,851,851,851,167
20250207,100900,384810346,851,851,851,851,400
20250207,100800,384469946,851,851,851,851,2000
20250207,100700,382767946,851,852,852,851,1000
20250207,100600,381916439,855,852,855,851,155
20250207,100500,381784201,852,851,852,851,5004
20250207,100400,377525793,853,853,853,853,2
20250207,100300,377524087,853,853,853,853,3
20250207,100200,377521528,853,853,853,853,0
20250207,100100,377521528,853,851,853,851,41
20250207,100000,377486596,851,851,851,849,3946
20250207,095900,374129342,851,852,852,851,999
20250207,095800,373278993,851,851,851,851,0
20250207,095700,373278993,851,851,851,850,13928
20250207,095600,361426377,851,851,851,851,2
20250207,095500,361424675,851,851,851,851,3001
20250207,095400,358870824,851,853,853,851,8060
20250207,095300,352009762,854,854,854,854,789
20250207,095200,351335956,851,855,855,851,4124
20250207,095100,347824286,856,858,858,856,306
20250207,095000,347561947,858,857,858,857,1535
20250207,094900,346246352,858,859,859,858,157
20250207,094800,346111638,859,859,859,858,4611
20250207,094700,342152164,859,858,859,858,974
20250207,094600,341316464,858,858,858,858,8
20250207,094500,341309600,858,855,858,853,4099
20250207,094400,337800301,855,853,855,853,2822
20250207,094300,335390514,853,853,853,852,246
20250207,094200,335180706,853,853,853,853,37
20250207,094100,335149145,853,853,853,853,20
20250207,094000,335132085,850,851,851,850,9373
20250207,093900,327158143,851,851,851,851,336
20250207,093800,326872207,851,854,854,849,4265
20250207,093700,323246513,853,854,854,851,1255
20250207,093600,322176097,854,854,854,849,4396
20250207,093500,318426617,854,852,854,850,3302
20250207,093400,315616944,854,853,854,851,1227
20250207,093300,314572265,854,854,854,854,1
20250207,093200,314571411,854,854,854,854,733
20250207,093100,313945429,854,851,854,851,15214
20250207,093000,300957974,851,853,853,851,4809
20250207,092900,296859028,853,853,854,853,1849
20250207,092800,295281828,853,855,855,853,22206
20250207,092700,276318178,855,854,855,854,368
20250207,092600,276003904,854,854,854,853,17
20250207,092500,275989391,854,855,855,854,3877
20250207,092400,272675560,855,854,856,854,9151
20250207,092300,264849436,855,855,855,855,10050
20250207,092200,256256686,852,849,855,849,1134
20250207,092100,255287724,849,859,859,849,17963
20250207,092000,239962746,856,856,858,856,10003
20250207,091900,231381178,853,855,860,853,1586
20250207,091800,230024960,855,861,861,855,10739
20250207,091700,220803339,864,863,864,861,23712
20250207,091600,200356900,863,859,863,859,11793
20250207,091500,190201554,858,848,858,848,21248
20250207,091400,172021573,848,852,852,846,6435
20250207,091300,166576924,850,848,851,840,29445
20250207,091200,141659162,850,857,857,848,12300
20250207,091100,131205360,857,856,857,848,20164
20250207,091000,113997248,856,854,856,852,9403
20250207,090900,105964246,854,851,854,840,10400
20250207,090800,97127608,850,839,850,833,36524
20250207,090700,66401479,832,861,861,825,37962
20250207,090600,34421961,858,865,865,858,9368
20250207,090500,26372190,865,859,865,859,2139
20250207,090400,24522693,859,863,869,858,8149
20250207,090300,17509842,863,863,863,863,1183
20250207,090200,16488913,870,865,870,862,5360
20250207,090100,11865489,870,869,870,862,4038
20250207,090000,8372961,870,870,870,870,9543