stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192200,430612155,249,249,249,249,4780
20250204,192100,430612155,249,249,249,249,0
20250204,192000,430612155,249,249,249,249,0
20250204,191900,430612155,249,249,249,249,0
20250204,191800,430612155,249,249,249,249,0
20250204,191700,430612155,249,249,249,249,0
20250204,191600,430612155,249,249,249,249,0
20250204,191500,430612155,249,249,249,249,0
20250204,191400,430612155,249,249,249,249,0
20250204,191300,430612155,249,249,249,249,0
20250204,191200,430612155,249,249,249,249,0
20250204,191100,430612155,249,249,249,249,0
20250204,191000,430612155,249,249,249,249,0
20250204,190900,430612155,249,249,249,249,0
20250204,190800,430612155,249,249,249,249,0
20250204,190700,430612155,249,249,249,249,0
20250204,190600,430612155,249,249,249,249,0
20250204,190500,430612155,249,249,249,249,0
20250204,190400,430612155,249,249,249,249,0
20250204,190300,430612155,249,249,249,249,0
20250204,190200,430612155,249,249,249,249,0
20250204,190100,430612155,249,249,249,249,0
20250204,190000,430612155,249,249,249,249,0
20250204,185900,430612155,249,249,249,249,0
20250204,185800,430612155,249,249,249,249,0
20250204,185700,430612155,249,249,249,249,0
20250204,185600,430612155,249,249,249,249,0
20250204,185500,430612155,249,249,249,249,0
20250204,185400,430612155,249,249,249,249,0
20250204,185300,430612155,249,249,249,249,0
20250204,185200,430612155,249,249,249,249,4780
20250204,185100,430612155,249,249,249,249,0
20250204,185000,430612155,249,249,249,249,0
20250204,184900,430612155,249,249,249,249,0
20250204,184800,430612155,249,249,249,249,0
20250204,184700,430612155,249,249,249,249,0
20250204,184600,430612155,249,249,249,249,0
20250204,184500,430612155,249,249,249,249,0
20250204,184400,430612155,249,249,249,249,0
20250204,184300,430612155,249,249,249,249,0
20250204,184200,430612155,249,249,249,249,0
20250204,184100,430612155,249,249,249,249,0
20250204,184000,430612155,249,249,249,249,0
20250204,183900,430612155,249,249,249,249,0
20250204,183800,430612155,249,249,249,249,0
20250204,183700,430612155,249,249,249,249,0
20250204,183600,430612155,249,249,249,249,0
20250204,183500,430612155,249,249,249,249,0
20250204,183400,430612155,249,249,249,249,0
20250204,183300,430612155,249,249,249,249,0
20250204,183200,430612155,249,249,249,249,0
20250204,183100,430612155,249,249,249,249,0
20250204,183000,430612155,249,249,249,249,0
20250204,182900,430612155,249,249,249,249,0
20250204,182800,430612155,249,249,249,249,0
20250204,182700,430612155,249,249,249,249,0
20250204,182600,430612155,249,249,249,249,0
20250204,182500,430612155,249,249,249,249,0
20250204,182400,430612155,249,249,249,249,0
20250204,182300,430612155,249,249,249,249,0
20250204,182200,430612155,249,249,249,249,4780
20250204,182100,430612155,249,249,249,249,0
20250204,182000,430612155,249,249,249,249,0
20250204,181900,430612155,249,249,249,249,0
20250204,181800,430612155,249,249,249,249,0
20250204,181700,430612155,249,249,249,249,0
20250204,181600,430612155,249,249,249,249,0
20250204,181500,430612155,249,249,249,249,0
20250204,181400,430612155,249,249,249,249,0
20250204,181300,430612155,249,249,249,249,0
20250204,181200,430612155,249,249,249,249,0
20250204,181100,430612155,249,249,249,249,0
20250204,181000,430612155,249,249,249,249,0
20250204,180900,430612155,249,249,249,249,0
20250204,180800,430612155,249,249,249,249,0
20250204,180700,430612155,249,249,249,249,0
20250204,180600,430612155,249,249,249,249,0
20250204,180500,430612155,249,249,249,249,0
20250204,180400,430612155,249,249,249,249,0
20250204,180300,430612155,249,249,249,249,0
20250204,180200,430612155,249,249,249,249,0
20250204,180100,430612155,249,249,249,249,0
20250204,180000,430612155,249,249,249,249,0
20250204,175900,430612155,249,249,249,249,0
20250204,175800,430612155,249,249,249,249,0
20250204,175700,430612155,249,249,249,249,0
20250204,175600,430612155,249,249,249,249,0
20250204,175500,430612155,249,249,249,249,0
20250204,175400,430612155,249,249,249,249,0
20250204,175300,430612155,249,249,249,249,0
20250204,175200,430612155,249,249,249,249,4780
20250204,175100,430612155,249,249,249,249,0
20250204,175000,430612155,249,249,249,249,0
20250204,174900,430612155,249,249,249,249,0
20250204,174800,430612155,249,249,249,249,0
20250204,174700,430612155,249,249,249,249,0
20250204,174600,430612155,249,249,249,249,0
20250204,174500,430612155,249,249,249,249,0
20250204,174400,430612155,249,249,249,249,0
20250204,174300,430612155,249,249,249,249,0
20250204,174200,430612155,249,249,249,249,0
20250204,174100,430612155,249,249,249,249,0
20250204,174000,430612155,249,249,249,249,0
20250204,173900,430612155,249,249,249,249,0
20250204,173800,430612155,249,249,249,249,0
20250204,173700,430612155,249,249,249,249,0
20250204,173600,430612155,249,249,249,249,0
20250204,173500,430612155,249,249,249,249,0
20250204,173400,430612155,249,249,249,249,0
20250204,173300,430612155,249,249,249,249,0
20250204,173200,430612155,249,249,249,249,0
20250204,173100,430612155,249,249,249,249,0
20250204,173000,430612155,249,249,249,249,0
20250204,172900,430612155,249,249,249,249,0
20250204,172800,430612155,249,249,249,249,0
20250204,172700,430612155,249,249,249,249,0
20250204,172600,430612155,249,249,249,249,0
20250204,172500,430612155,249,249,249,249,0
20250204,172400,430612155,249,249,249,249,0
20250204,172300,430612155,249,249,249,249,0
20250204,172200,430612155,249,249,249,249,4780
20250204,172100,430612155,249,249,249,249,0
20250204,172000,430612155,249,249,249,249,0
20250204,171900,430612155,249,249,249,249,0
20250204,171800,430612155,249,249,249,249,0
20250204,171700,430612155,249,249,249,249,0
20250204,171600,430612155,249,249,249,249,0
20250204,171500,430612155,249,249,249,249,0
20250204,171400,430612155,249,249,249,249,0
20250204,171300,430612155,249,249,249,249,0
20250204,171200,430612155,249,249,249,249,0
20250204,171100,430612155,249,249,249,249,0
20250204,171000,430612155,249,249,249,249,0
20250204,170900,430612155,249,249,249,249,0
20250204,170800,430612155,249,249,249,249,0
20250204,170700,430612155,249,249,249,249,0
20250204,170600,430612155,249,249,249,249,0
20250204,170500,430612155,249,249,249,249,0
20250204,170400,430612155,249,249,249,249,0
20250204,170300,430612155,249,249,249,249,0
20250204,170200,430612155,249,249,249,249,0
20250204,170100,430612155,249,249,249,249,0
20250204,170000,430612155,249,249,249,249,0
20250204,165900,430612155,249,249,249,249,0
20250204,165800,430612155,249,249,249,249,0
20250204,165700,430612155,249,249,249,249,0
20250204,165600,430612155,249,249,249,249,0
20250204,165500,430612155,249,249,249,249,0
20250204,165400,430612155,249,249,249,249,0
20250204,165300,430612155,249,249,249,249,0
20250204,165200,430612155,249,249,249,249,4780
20250204,165100,430612155,249,249,249,249,0
20250204,165000,430612155,249,249,249,249,0
20250204,164900,430612155,249,249,249,249,0
20250204,164800,430612155,249,249,249,249,0
20250204,164700,430612155,249,249,249,249,0
20250204,164600,430612155,249,249,249,249,0
20250204,164500,430612155,249,249,249,249,0
20250204,164400,430612155,249,249,249,249,0
20250204,164300,430612155,249,249,249,249,0
20250204,164200,430612155,249,249,249,249,0
20250204,164100,430612155,249,249,249,249,0
20250204,164000,430612155,249,249,249,249,0
20250204,163900,430612155,249,249,249,249,0
20250204,163800,430612155,249,249,249,249,0
20250204,163700,430612155,249,249,249,249,0
20250204,163600,430612155,249,249,249,249,0
20250204,163500,430612155,249,249,249,249,0
20250204,163400,430612155,249,249,249,249,0
20250204,163300,430612155,249,249,249,249,0
20250204,163200,430612155,249,249,249,249,0
20250204,163100,430612155,249,249,249,249,0
20250204,163000,430612155,249,249,249,249,0
20250204,162900,430612155,249,249,249,249,0
20250204,162800,430612155,249,249,249,249,0
20250204,162700,430612155,249,249,249,249,0
20250204,162600,430612155,249,249,249,249,0
20250204,162500,430612155,249,249,249,249,0
20250204,162400,430612155,249,249,249,249,0
20250204,162300,430612155,249,249,249,249,0
20250204,162200,430612155,249,249,249,249,4780
20250204,162100,430612155,249,249,249,249,0
20250204,162000,430612155,249,249,249,249,0
20250204,161900,430612155,249,249,249,249,0
20250204,161800,430612155,249,249,249,249,0
20250204,161700,430612155,249,249,249,249,0
20250204,161600,430612155,249,249,249,249,0
20250204,161500,430612155,249,249,249,249,0
20250204,161400,430612155,249,249,249,249,0
20250204,161300,430612155,249,249,249,249,0
20250204,161200,430612155,249,249,249,249,0
20250204,161100,430612155,249,249,249,249,0
20250204,161000,430612155,249,249,249,249,0
20250204,160900,430612155,249,249,249,249,0
20250204,160800,430612155,249,249,249,249,0
20250204,160700,430612155,249,249,249,249,0
20250204,160600,430612155,249,249,249,249,0
20250204,160500,430612155,249,249,249,249,0
20250204,160400,430612155,249,249,249,249,0
20250204,160300,430612155,249,249,249,249,0
20250204,160200,430612155,249,249,249,249,0
20250204,160100,430612155,249,249,249,249,0
20250204,160000,430612155,249,249,249,249,0
20250204,155900,430612155,249,249,249,249,0
20250204,155800,430612155,249,249,249,249,0
20250204,155700,430612155,249,249,249,249,0
20250204,155600,430612155,249,249,249,249,0
20250204,155500,430612155,249,249,249,249,0
20250204,155400,430612155,249,249,249,249,0
20250204,155300,430612155,249,249,249,249,0
20250204,155200,430612155,249,249,249,249,4780
20250204,155100,430612155,249,249,249,249,0
20250204,155000,430612155,249,249,249,249,0
20250204,154900,430612155,249,249,249,249,0
20250204,154800,430612155,249,249,249,249,0
20250204,154700,430612155,249,249,249,249,0
20250204,154600,430612155,249,249,249,249,0
20250204,154500,430612155,249,249,249,249,0
20250204,154400,430612155,249,249,249,249,0
20250204,154300,430612155,249,249,249,249,0
20250204,154200,430612155,249,249,249,249,0
20250204,154100,430612155,249,249,249,249,0
20250204,154000,430612155,249,249,249,249,0
20250204,153900,430612155,249,249,249,249,0
20250204,153800,430612155,249,249,249,249,0
20250204,153700,430612155,249,249,249,249,0
20250204,153600,430612155,249,249,249,249,0
20250204,153500,430612155,249,249,249,249,0
20250204,153400,430612155,249,249,249,249,0
20250204,153300,430612155,249,249,249,249,0
20250204,153200,430612155,249,249,249,249,0
20250204,153100,430612155,249,249,249,249,0
20250204,153000,430612155,249,249,249,249,4780
20250204,152900,429421935,250,250,250,250,0
20250204,152800,429421935,250,250,250,250,0
20250204,152700,429421935,250,250,250,250,0
20250204,152600,429421935,250,250,250,250,0
20250204,152500,429421935,250,250,250,250,0
20250204,152400,429421935,250,250,250,250,0
20250204,152300,429421935,250,250,250,250,0
20250204,152200,429421935,250,250,250,250,0
20250204,152100,429421935,250,250,250,250,0
20250204,152000,429421935,250,250,250,250,0
20250204,151900,429421935,250,250,250,247,205
20250204,151800,429370688,250,249,250,249,16867
20250204,151700,425155895,250,249,250,249,13399
20250204,151600,421807299,248,250,250,248,310
20250204,151500,421730399,249,249,249,248,7274
20250204,151400,419923100,249,250,250,248,4660
20250204,151300,418767344,250,250,250,250,0
20250204,151200,418767344,250,250,250,250,8085
20250204,151100,416746094,250,250,250,249,3221
20250204,151000,415940864,249,248,249,248,8997
20250204,150900,413702739,248,247,248,247,12010
20250204,150800,410726905,247,247,247,247,23
20250204,150700,410721224,247,247,247,247,1150
20250204,150600,410437174,247,247,247,247,7163
20250204,150500,408667913,247,247,247,247,864
20250204,150400,408454505,247,246,247,246,509
20250204,150300,408329281,246,246,246,246,52
20250204,150200,408316489,246,246,246,246,10
20250204,150100,408314029,247,247,247,247,1
20250204,150000,408313782,245,246,246,245,3223
20250204,145900,407523889,246,246,246,246,1
20250204,145800,407523643,245,245,245,245,1541
20250204,145700,407146098,245,247,247,245,2736
20250204,145600,406474939,247,247,247,247,50
20250204,145500,406462589,247,247,247,247,523
20250204,145400,406333408,247,247,247,247,10
20250204,145300,406330938,247,247,247,247,6
20250204,145200,406329456,247,247,247,247,1
20250204,145100,406329209,247,247,247,247,3898
20250204,145000,405366403,247,244,247,244,21
20250204,144900,405361249,244,246,246,244,33761
20250204,144800,397115503,246,246,246,246,0
20250204,144700,397115503,246,247,247,246,1550
20250204,144600,396733203,247,247,247,247,10
20250204,144500,396730733,246,246,246,246,483
20250204,144400,396611915,246,246,246,246,5756
20250204,144300,395195939,246,246,246,246,4756
20250204,144200,394025963,246,246,246,246,3
20250204,144100,394025225,246,246,246,246,50
20250204,144000,394012925,246,246,246,246,58
20250204,143900,393998657,245,245,245,245,100
20250204,143800,393974157,246,246,246,246,29
20250204,143700,393967023,247,247,247,245,6
20250204,143600,393965549,247,247,247,247,29
20250204,143500,393958386,247,245,247,245,95
20250204,143400,393934923,247,247,247,247,1
20250204,143300,393934676,247,247,247,247,0
20250204,143200,393934676,247,245,247,245,5010
20250204,143100,392707206,245,245,245,245,0
20250204,143000,392707206,245,246,246,245,1750
20250204,142900,392277973,246,246,246,246,820
20250204,142800,392076253,246,246,246,246,1
20250204,142700,392076007,247,247,247,247,0
20250204,142600,392076007,247,247,247,247,196
20250204,142500,392027595,247,247,247,247,1
20250204,142400,392027348,246,246,246,246,3698
20250204,142300,391117640,246,246,246,246,1
20250204,142200,391117394,246,246,246,246,403
20250204,142100,391018256,246,246,246,246,91
20250204,142000,390995870,245,245,245,245,30
20250204,141900,390988520,245,245,245,245,10
20250204,141800,390986070,244,244,244,244,2
20250204,141700,390985582,245,245,245,245,1
20250204,141600,390985337,244,245,245,244,1013
20250204,141500,390738152,245,245,245,245,5263
20250204,141400,389448717,245,244,245,244,623
20250204,141300,389296482,245,244,245,244,687
20250204,141200,389128743,245,245,245,245,0
20250204,141100,389128743,245,244,245,244,1464
20250204,141000,388770741,244,244,244,244,1000
20250204,140900,388526741,244,244,244,244,3900
20250204,140800,387575141,245,245,245,245,33
20250204,140700,387567056,245,245,245,245,11
20250204,140600,387564361,245,245,245,245,1059
20250204,140500,387304906,245,245,245,245,5714
20250204,140400,385904976,246,246,246,246,110
20250204,140300,385877916,246,246,246,246,146
20250204,140200,385842000,246,246,246,246,1230
20250204,140100,385539420,246,246,246,246,10
20250204,140000,385536960,245,245,245,245,425
20250204,135900,385432835,245,246,246,245,3
20250204,135800,385432098,246,246,246,246,100
20250204,135700,385407498,246,246,246,246,100
20250204,135600,385382898,246,246,246,246,50
20250204,135500,385370598,246,246,246,246,0
20250204,135400,385370598,246,246,246,245,10014
20250204,135300,382917153,246,246,246,246,0
20250204,135200,382917153,246,246,246,246,10
20250204,135100,382914693,246,246,246,246,0
20250204,135000,382914693,246,245,246,245,11
20250204,134900,382911988,246,245,246,245,11
20250204,134800,382909283,247,247,247,247,10
20250204,134700,382906813,246,245,246,245,7256
20250204,134600,381129083,245,247,247,245,873
20250204,134500,380915178,245,245,245,245,0
20250204,134400,380915178,245,245,245,245,4055
20250204,134300,379921703,247,247,247,247,10
20250204,134200,379919233,245,245,245,245,1000
20250204,134100,379674233,247,247,247,245,511
20250204,134000,379548018,247,247,247,247,0
20250204,133900,379548018,247,247,247,247,544
20250204,133800,379413650,247,247,247,247,942
20250204,133700,379180976,247,247,247,247,9
20250204,133600,379178753,247,247,247,247,0
20250204,133500,379178753,247,247,247,247,0
20250204,133400,379178753,247,247,247,247,10
20250204,133300,379176283,246,247,247,245,17524
20250204,133200,374867618,247,246,247,246,510
20250204,133100,374742148,247,246,247,246,2959
20250204,133000,374013927,246,246,246,246,277
20250204,132900,373945785,248,248,248,248,1
20250204,132800,373945537,246,246,246,246,4
20250204,132700,373944553,248,247,248,246,2052
20250204,132600,373438053,248,248,248,248,1
20250204,132500,373437805,248,248,248,248,527
20250204,132400,373307109,248,248,248,248,0
20250204,132300,373307109,248,247,248,247,1172
20250204,132200,373017623,247,247,248,247,250
20250204,132100,372955863,247,248,248,247,304
20250204,132000,372880748,248,248,248,248,968
20250204,131900,372640684,248,247,248,247,7209
20250204,131800,370860059,247,247,247,246,3298
20250204,131700,370045703,247,247,247,247,0
20250204,131600,370045703,247,247,247,247,1983
20250204,131500,369555902,247,246,247,246,304
20250204,131400,369481114,247,247,247,246,13
20250204,131300,369477905,247,247,247,247,500
20250204,131200,369354405,247,247,247,246,315
20250204,131100,369276850,247,247,247,247,0
20250204,131000,369276850,247,246,247,246,3
20250204,130900,369276111,246,246,246,246,2359
20250204,130800,368695797,247,247,247,247,2641
20250204,130700,368043470,246,246,246,246,0
20250204,130600,368043470,246,246,246,246,250
20250204,130500,367981970,247,247,247,247,3
20250204,130400,367981229,247,247,247,247,146
20250204,130300,367945167,247,247,247,247,8
20250204,130200,367943191,247,247,247,247,10011
20250204,130100,365470474,247,247,247,247,0
20250204,130000,365470474,247,247,247,247,10
20250204,125900,365468004,246,246,246,246,4264
20250204,125800,364419060,246,246,246,246,1
20250204,125700,364418814,246,246,246,246,0
20250204,125600,364418814,246,246,246,246,1000
20250204,125500,364172814,246,245,246,245,3718
20250204,125400,363261894,245,246,246,245,5521
20250204,125300,361909239,246,246,246,246,225
20250204,125200,361853889,246,246,246,246,73
20250204,125100,361835931,247,247,247,247,8
20250204,125000,361833955,247,246,247,246,644
20250204,124900,361675509,247,246,247,246,11
20250204,124800,361672793,247,247,247,247,11
20250204,124700,361670076,247,247,247,247,20
20250204,124600,361665136,247,247,247,247,3704
20250204,124500,360750248,247,247,247,247,2
20250204,124400,360749754,247,247,247,245,11120
20250204,124300,358017917,248,248,248,248,2
20250204,124200,358017421,247,247,247,247,2
20250204,124100,358016927,248,248,248,248,1
20250204,124000,358016679,247,246,247,246,5478
20250204,123900,356667990,247,247,247,247,623
20250204,123800,356514109,248,248,248,248,1
20250204,123700,356513861,248,248,248,248,0
20250204,123600,356513861,248,248,248,248,5002
20250204,123500,355273365,248,247,248,246,5975
20250204,123400,353798047,247,247,247,247,1
20250204,123300,353797800,246,246,246,245,6998
20250204,123200,352076293,246,246,246,245,4
20250204,123100,352075311,246,246,246,245,963
20250204,123000,351838957,246,246,246,246,800
20250204,122900,351642157,246,246,246,246,0
20250204,122800,351642157,246,246,246,246,324
20250204,122700,351562453,245,246,246,245,1056
20250204,122600,351303677,246,246,246,246,18
20250204,122500,351299249,245,245,245,245,3773
20250204,122400,350374864,245,245,245,245,1
20250204,122300,350374619,246,246,246,246,1750
20250204,122200,349944119,246,246,246,246,0
20250204,122100,349944119,246,246,246,246,50
20250204,122000,349931819,246,246,246,246,8
20250204,121900,349929851,246,246,246,246,0
20250204,121800,349929851,246,246,246,246,2
20250204,121700,349929359,247,247,247,247,40
20250204,121600,349919479,247,246,247,246,5016
20250204,121500,348684576,246,246,246,246,9
20250204,121400,348682362,246,246,246,246,0
20250204,121300,348682362,246,246,246,246,10
20250204,121200,348679902,246,246,246,246,1
20250204,121100,348679656,245,245,245,245,2140
20250204,121000,348155356,246,246,246,246,152
20250204,120900,348117964,246,246,246,246,0
20250204,120800,348117964,246,245,246,245,965
20250204,120700,347880681,245,245,245,245,1877
20250204,120600,347420816,245,245,245,245,500
20250204,120500,347298316,245,245,245,245,10500
20250204,120400,344725816,246,246,246,246,10
20250204,120300,344723356,245,246,246,245,60
20250204,120200,344708646,246,246,246,246,3013
20250204,120100,343967448,246,246,246,246,10
20250204,120000,343964988,246,246,246,246,0
20250204,115900,343964988,246,246,246,246,41
20250204,115800,343954902,245,246,246,245,23348
20250204,115700,338234639,246,247,247,246,161
20250204,115600,338195027,247,247,247,247,6
20250204,115500,338193545,247,247,247,247,0
20250204,115400,338193545,247,247,247,247,0
20250204,115300,338193545,247,247,247,247,10
20250204,115200,338191075,246,246,247,246,25055
20250204,115100,332027535,247,247,247,247,8440
20250204,115000,329942855,247,247,247,247,15221
20250204,114900,326183268,248,248,248,248,0
20250204,114800,326183268,248,248,248,248,200
20250204,114700,326133668,248,248,248,248,10
20250204,114600,326131188,248,248,248,248,100
20250204,114500,326106388,248,248,248,248,101
20250204,114400,326081340,248,248,248,248,0
20250204,114300,326081340,248,248,248,248,6883
20250204,114200,324374356,248,247,248,247,20
20250204,114100,324369406,247,247,247,247,2
20250204,114000,324368912,247,246,247,246,2078
20250204,113900,323855647,247,247,247,247,122
20250204,113800,323825513,246,246,246,246,1264
20250204,113700,323514569,246,247,247,246,676
20250204,113600,323348268,246,246,246,246,11
20250204,113500,323345562,247,247,247,247,1742
20250204,113400,322915288,247,247,247,247,43
20250204,113300,322904667,247,248,248,247,4
20250204,113200,322903678,247,247,247,247,178
20250204,113100,322859712,247,247,247,247,3028
20250204,113000,322111796,247,248,248,247,5855
20250204,112900,320665174,248,248,248,248,1490
20250204,112800,320295654,249,249,249,249,0
20250204,112700,320295654,249,249,249,249,92
20250204,112600,320272746,249,249,249,249,0
20250204,112500,320272746,249,249,249,249,17
20250204,112400,320268513,249,249,249,249,0
20250204,112300,320268513,249,248,249,248,14
20250204,112200,320265032,248,248,248,248,990
20250204,112100,320019512,248,248,248,248,498
20250204,112000,319896008,248,248,248,248,3527
20250204,111900,319021312,248,248,248,248,6474
20250204,111800,317415760,247,247,247,247,250
20250204,111700,317354010,248,248,248,248,27
20250204,111600,317347314,248,248,248,248,0
20250204,111500,317347314,248,248,248,248,13
20250204,111400,317344090,248,248,248,248,5221
20250204,111300,316049282,248,248,248,248,7356
20250204,111200,314224994,248,248,248,248,10289
20250204,111100,311673322,248,248,248,248,1171
20250204,111000,311382914,248,248,249,248,10168
20250204,110900,308861142,248,248,248,248,39
20250204,110800,308851470,247,247,247,247,3000
20250204,110700,308110470,248,247,248,247,76739
20250204,110600,289149449,246,246,246,246,50
20250204,110500,289137149,248,248,248,247,23907
20250204,110400,283220953,247,247,247,247,16
20250204,110300,283217001,247,247,247,247,8
20250204,110200,283215025,248,248,248,248,501
20250204,110100,283090777,247,247,247,247,1
20250204,110000,283090530,248,248,248,248,25
20250204,105900,283084330,247,247,247,247,5770
20250204,105800,281659140,248,248,248,248,1
20250204,105700,281658892,248,248,248,248,283
20250204,105600,281588708,248,248,248,248,0
20250204,105500,281588708,248,248,248,248,30
20250204,105400,281581268,248,248,248,248,0
20250204,105300,281581268,248,248,248,248,0
20250204,105200,281581268,248,248,248,248,11
20250204,105100,281578540,248,247,248,247,2
20250204,105000,281578045,247,247,247,247,286
20250204,104900,281507403,247,247,247,247,0
20250204,104800,281507403,247,247,247,247,1000
20250204,104700,281260403,247,247,247,247,9254
20250204,104600,278974665,248,248,249,248,815
20250204,104500,278772535,248,248,248,248,20827
20250204,104400,273607439,248,248,248,248,220
20250204,104300,273552879,248,248,248,248,2107
20250204,104200,273030343,248,248,248,248,3
20250204,104100,273029599,247,247,247,247,1
20250204,104000,273029352,247,247,248,247,222
20250204,103900,272974385,247,247,247,247,1280
20250204,103800,272658225,247,248,248,247,29
20250204,103700,272651045,248,248,248,248,4112
20250204,103600,271631269,248,248,248,248,55
20250204,103500,271617629,248,248,248,248,8
20250204,103400,271615645,248,248,248,248,1
20250204,103300,271615397,248,247,248,247,1382
20250204,103200,271274033,247,247,247,247,1141
20250204,103100,270992206,248,247,248,247,663
20250204,103000,270828443,248,248,248,248,624
20250204,102900,270673691,248,248,248,248,10
20250204,102800,270671211,248,248,248,248,13
20250204,102700,270667987,247,247,247,247,80143
20250204,102600,250872666,247,247,247,247,5691
20250204,102500,249466989,246,246,246,246,4600
20250204,102400,248335389,247,246,247,246,1149
20250204,102300,248052732,246,246,246,246,1026
20250204,102200,247800336,247,246,247,246,167
20250204,102100,247759092,247,247,247,247,0
20250204,102000,247759092,247,247,247,247,1
20250204,101900,247758845,246,247,247,246,106
20250204,101800,247732669,246,247,247,246,1051
20250204,101700,247474073,246,246,246,246,118
20250204,101600,247445045,246,246,246,246,10784
20250204,101500,244792181,247,247,247,247,1
20250204,101400,244791934,247,247,247,247,10
20250204,101300,244789464,246,246,246,246,58
20250204,101200,244775196,246,247,247,246,3750
20250204,101100,243849446,247,247,247,247,2858
20250204,101000,243143520,248,248,248,247,792
20250204,100900,242947837,248,248,248,248,102
20250204,100800,242922541,248,248,248,248,2
20250204,100700,242922045,248,247,248,246,19113
20250204,100600,238188262,246,246,246,246,13754
20250204,100500,234804778,246,247,247,246,5021
20250204,100400,233564612,247,247,248,247,4372
20250204,100300,232482359,248,247,248,247,1261
20250204,100200,232170882,247,247,248,247,2781
20250204,100100,231482524,248,248,249,248,251
20250204,100000,231420275,248,247,249,247,20355
20250204,095900,226376733,246,247,247,246,14411
20250204,095800,222821526,247,247,247,247,33149
20250204,095700,214633723,247,248,248,247,10569
20250204,095600,212022661,248,248,248,248,8688
20250204,095500,209868037,249,248,249,248,13447
20250204,095400,206519787,249,248,249,248,7147
20250204,095300,204747326,248,249,249,248,11972
20250204,095200,201777635,249,248,249,248,123
20250204,095100,201747059,248,249,250,248,29508
20250204,095000,194423091,249,250,250,249,5630
20250204,094900,193021061,250,250,250,250,3054
20250204,094800,192257561,250,249,250,248,13428
20250204,094700,188907000,249,249,249,249,2184
20250204,094600,188363184,249,249,249,249,2312
20250204,094500,187787496,249,249,249,248,41
20250204,094400,187777297,247,249,249,247,4165
20250204,094300,186744214,249,248,249,248,4434
20250204,094200,185640248,248,248,248,248,3100
20250204,094100,184871448,248,249,249,248,1507
20250204,094000,184497695,249,249,249,249,3013
20250204,093900,183747458,249,248,249,247,1005
20250204,093800,183498689,249,251,251,246,38982
20250204,093700,173851911,251,252,252,249,15655
20250204,093600,169949824,252,251,252,250,29064
20250204,093500,162663091,251,251,252,250,21114
20250204,093400,157367137,251,252,252,251,4618
20250204,093300,156204528,252,251,252,250,24486
20250204,093200,150054086,251,249,251,249,21326
20250204,093100,144723789,249,250,250,247,9011
20250204,093000,142484417,250,249,250,248,30424
20250204,092900,134917087,250,246,250,246,28858
20250204,092800,127737208,247,248,248,246,41447
20250204,092700,117520862,248,248,249,247,27430
20250204,092600,110723681,248,248,249,245,27631
20250204,092500,103915778,249,246,252,245,99859
20250204,092400,79096886,246,242,246,242,119421
20250204,092300,49946343,242,243,243,242,252
20250204,092200,49885209,243,242,243,240,37533
20250204,092100,40835046,243,243,243,242,6779
20250204,092000,39193661,243,242,243,242,25499
20250204,091900,33010969,241,241,241,241,15917
20250204,091800,29174972,242,242,242,242,56
20250204,091700,29161420,242,241,242,240,3579
20250204,091600,28302144,242,241,242,241,1920
20250204,091500,27839314,240,240,240,240,7765
20250204,091400,25975714,240,241,241,240,1101
20250204,091300,25710523,241,243,243,240,38323
20250204,091200,16479987,242,242,242,242,8557
20250204,091100,14409193,242,242,242,242,9482
20250204,091000,12114549,242,242,242,242,0
20250204,090900,12114549,242,242,242,242,2
20250204,090800,12114065,242,242,242,242,2089
20250204,090700,11608527,242,242,242,241,3689
20250204,090600,10719167,242,241,242,241,5232
20250204,090500,9453191,241,242,242,241,1693
20250204,090400,9044895,241,240,242,240,6491
20250204,090300,7478304,240,240,241,240,2628
20250204,090200,6846783,240,239,240,239,12972
20250204,090100,3733510,240,240,240,237,675
20250204,090000,3572725,238,237,238,236,14676