stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192400,15022585810,276,276,276,276,363620
20250207,192300,15022585810,276,276,276,276,0
20250207,192200,15022585810,276,276,276,276,0
20250207,192100,15022585810,276,276,276,276,0
20250207,192000,15022585810,276,276,276,276,0
20250207,191900,15022585810,276,276,276,276,0
20250207,191800,15022585810,276,276,276,276,0
20250207,191700,15022585810,276,276,276,276,0
20250207,191600,15022585810,276,276,276,276,0
20250207,191500,15022585810,276,276,276,276,0
20250207,191400,15022585810,276,276,276,276,0
20250207,191300,15022585810,276,276,276,276,0
20250207,191200,15022585810,276,276,276,276,0
20250207,191100,15022585810,276,276,276,276,0
20250207,191000,15022585810,276,276,276,276,0
20250207,190900,15022585810,276,276,276,276,0
20250207,190800,15022585810,276,276,276,276,0
20250207,190700,15022585810,276,276,276,276,0
20250207,190600,15022585810,276,276,276,276,0
20250207,190500,15022585810,276,276,276,276,0
20250207,190400,15022585810,276,276,276,276,0
20250207,190300,15022585810,276,276,276,276,0
20250207,190200,15022585810,276,276,276,276,0
20250207,190100,15022585810,276,276,276,276,0
20250207,190000,15022585810,276,276,276,276,0
20250207,185900,15022585810,276,276,276,276,0
20250207,185800,15022585810,276,276,276,276,0
20250207,185700,15022585810,276,276,276,276,0
20250207,185600,15022585810,276,276,276,276,0
20250207,185500,15022585810,276,276,276,276,0
20250207,185400,15022585810,276,276,276,276,363620
20250207,185300,15022585810,276,276,276,276,0
20250207,185200,15022585810,276,276,276,276,0
20250207,185100,15022585810,276,276,276,276,0
20250207,185000,15022585810,276,276,276,276,0
20250207,184900,15022585810,276,276,276,276,0
20250207,184800,15022585810,276,276,276,276,0
20250207,184700,15022585810,276,276,276,276,0
20250207,184600,15022585810,276,276,276,276,0
20250207,184500,15022585810,276,276,276,276,0
20250207,184400,15022585810,276,276,276,276,0
20250207,184300,15022585810,276,276,276,276,0
20250207,184200,15022585810,276,276,276,276,0
20250207,184100,15022585810,276,276,276,276,0
20250207,184000,15022585810,276,276,276,276,0
20250207,183900,15022585810,276,276,276,276,0
20250207,183800,15022585810,276,276,276,276,0
20250207,183700,15022585810,276,276,276,276,0
20250207,183600,15022585810,276,276,276,276,0
20250207,183500,15022585810,276,276,276,276,0
20250207,183400,15022585810,276,276,276,276,0
20250207,183300,15022585810,276,276,276,276,0
20250207,183200,15022585810,276,276,276,276,0
20250207,183100,15022585810,276,276,276,276,0
20250207,183000,15022585810,276,276,276,276,0
20250207,182900,15022585810,276,276,276,276,0
20250207,182800,15022585810,276,276,276,276,0
20250207,182700,15022585810,276,276,276,276,0
20250207,182600,15022585810,276,276,276,276,0
20250207,182500,15022585810,276,276,276,276,0
20250207,182400,15022585810,276,276,276,276,363620
20250207,182300,15022585810,276,276,276,276,0
20250207,182200,15022585810,276,276,276,276,0
20250207,182100,15022585810,276,276,276,276,0
20250207,182000,15022585810,276,276,276,276,0
20250207,181900,15022585810,276,276,276,276,0
20250207,181800,15022585810,276,276,276,276,0
20250207,181700,15022585810,276,276,276,276,0
20250207,181600,15022585810,276,276,276,276,0
20250207,181500,15022585810,276,276,276,276,0
20250207,181400,15022585810,276,276,276,276,0
20250207,181300,15022585810,276,276,276,276,0
20250207,181200,15022585810,276,276,276,276,0
20250207,181100,15022585810,276,276,276,276,0
20250207,181000,15022585810,276,276,276,276,0
20250207,180900,15022585810,276,276,276,276,0
20250207,180800,15022585810,276,276,276,276,0
20250207,180700,15022585810,276,276,276,276,0
20250207,180600,15022585810,276,276,276,276,0
20250207,180500,15022585810,276,276,276,276,0
20250207,180400,15022585810,276,276,276,276,0
20250207,180300,15022585810,276,276,276,276,0
20250207,180200,15022585810,276,276,276,276,0
20250207,180100,15022585810,276,276,276,276,0
20250207,180000,15022585810,276,276,276,276,0
20250207,175900,15022585810,276,276,276,276,0
20250207,175800,15022585810,276,276,276,276,0
20250207,175700,15022585810,276,276,276,276,0
20250207,175600,15022585810,276,276,276,276,0
20250207,175500,15022585810,276,276,276,276,0
20250207,175400,15022585810,276,276,276,276,363620
20250207,175300,15022585810,276,276,276,276,0
20250207,175200,15022585810,276,276,276,276,0
20250207,175100,15022585810,276,276,276,276,0
20250207,175000,15022585810,276,276,276,276,0
20250207,174900,15022585810,276,276,276,276,0
20250207,174800,15022585810,276,276,276,276,0
20250207,174700,15022585810,276,276,276,276,0
20250207,174600,15022585810,276,276,276,276,0
20250207,174500,15022585810,276,276,276,276,0
20250207,174400,15022585810,276,276,276,276,0
20250207,174300,15022585810,276,276,276,276,0
20250207,174200,15022585810,276,276,276,276,0
20250207,174100,15022585810,276,276,276,276,0
20250207,174000,15022585810,276,276,276,276,0
20250207,173900,15022585810,276,276,276,276,0
20250207,173800,15022585810,276,276,276,276,0
20250207,173700,15022585810,276,276,276,276,0
20250207,173600,15022585810,276,276,276,276,0
20250207,173500,15022585810,276,276,276,276,0
20250207,173400,15022585810,276,276,276,276,0
20250207,173300,15022585810,276,276,276,276,0
20250207,173200,15022585810,276,276,276,276,0
20250207,173100,15022585810,276,276,276,276,0
20250207,173000,15022585810,276,276,276,276,0
20250207,172900,15022585810,276,276,276,276,0
20250207,172800,15022585810,276,276,276,276,0
20250207,172700,15022585810,276,276,276,276,0
20250207,172600,15022585810,276,276,276,276,0
20250207,172500,15022585810,276,276,276,276,0
20250207,172400,15022585810,276,276,276,276,363620
20250207,172300,15022585810,276,276,276,276,0
20250207,172200,15022585810,276,276,276,276,0
20250207,172100,15022585810,276,276,276,276,0
20250207,172000,15022585810,276,276,276,276,0
20250207,171900,15022585810,276,276,276,276,0
20250207,171800,15022585810,276,276,276,276,0
20250207,171700,15022585810,276,276,276,276,0
20250207,171600,15022585810,276,276,276,276,0
20250207,171500,15022585810,276,276,276,276,0
20250207,171400,15022585810,276,276,276,276,0
20250207,171300,15022585810,276,276,276,276,0
20250207,171200,15022585810,276,276,276,276,0
20250207,171100,15022585810,276,276,276,276,0
20250207,171000,15022585810,276,276,276,276,0
20250207,170900,15022585810,276,276,276,276,0
20250207,170800,15022585810,276,276,276,276,0
20250207,170700,15022585810,276,276,276,276,0
20250207,170600,15022585810,276,276,276,276,0
20250207,170500,15022585810,276,276,276,276,0
20250207,170400,15022585810,276,276,276,276,0
20250207,170300,15022585810,276,276,276,276,0
20250207,170200,15022585810,276,276,276,276,0
20250207,170100,15022585810,276,276,276,276,0
20250207,170000,15022585810,276,276,276,276,0
20250207,165900,15022585810,276,276,276,276,0
20250207,165800,15022585810,276,276,276,276,0
20250207,165700,15022585810,276,276,276,276,0
20250207,165600,15022585810,276,276,276,276,0
20250207,165500,15022585810,276,276,276,276,0
20250207,165400,15022585810,276,276,276,276,363620
20250207,165300,15022585810,276,276,276,276,0
20250207,165200,15022585810,276,276,276,276,0
20250207,165100,15022585810,276,276,276,276,0
20250207,165000,15022585810,276,276,276,276,0
20250207,164900,15022585810,276,276,276,276,0
20250207,164800,15022585810,276,276,276,276,0
20250207,164700,15022585810,276,276,276,276,0
20250207,164600,15022585810,276,276,276,276,0
20250207,164500,15022585810,276,276,276,276,0
20250207,164400,15022585810,276,276,276,276,0
20250207,164300,15022585810,276,276,276,276,0
20250207,164200,15022585810,276,276,276,276,0
20250207,164100,15022585810,276,276,276,276,0
20250207,164000,15022585810,276,276,276,276,0
20250207,163900,15022585810,276,276,276,276,0
20250207,163800,15022585810,276,276,276,276,0
20250207,163700,15022585810,276,276,276,276,0
20250207,163600,15022585810,276,276,276,276,0
20250207,163500,15022585810,276,276,276,276,0
20250207,163400,15022585810,276,276,276,276,0
20250207,163300,15022585810,276,276,276,276,0
20250207,163200,15022585810,276,276,276,276,0
20250207,163100,15022585810,276,276,276,276,0
20250207,163000,15022585810,276,276,276,276,0
20250207,162900,15022585810,276,276,276,276,0
20250207,162800,15022585810,276,276,276,276,0
20250207,162700,15022585810,276,276,276,276,0
20250207,162600,15022585810,276,276,276,276,0
20250207,162500,15022585810,276,276,276,276,0
20250207,162400,15022585810,276,276,276,276,363620
20250207,162300,15022585810,276,276,276,276,0
20250207,162200,15022585810,276,276,276,276,0
20250207,162100,15022585810,276,276,276,276,0
20250207,162000,15022585810,276,276,276,276,0
20250207,161900,15022585810,276,276,276,276,0
20250207,161800,15022585810,276,276,276,276,0
20250207,161700,15022585810,276,276,276,276,0
20250207,161600,15022585810,276,276,276,276,0
20250207,161500,15022585810,276,276,276,276,0
20250207,161400,15022585810,276,276,276,276,0
20250207,161300,15022585810,276,276,276,276,0
20250207,161200,15022585810,276,276,276,276,0
20250207,161100,15022585810,276,276,276,276,0
20250207,161000,15022585810,276,276,276,276,0
20250207,160900,15022585810,276,276,276,276,0
20250207,160800,15022585810,276,276,276,276,0
20250207,160700,15022585810,276,276,276,276,0
20250207,160600,15022585810,276,276,276,276,0
20250207,160500,15022585810,276,276,276,276,0
20250207,160400,15022585810,276,276,276,276,0
20250207,160300,15022585810,276,276,276,276,0
20250207,160200,15022585810,276,276,276,276,0
20250207,160100,15022585810,276,276,276,276,0
20250207,160000,15022585810,276,276,276,276,0
20250207,155900,15022585810,276,276,276,276,0
20250207,155800,15022585810,276,276,276,276,0
20250207,155700,15022585810,276,276,276,276,0
20250207,155600,15022585810,276,276,276,276,0
20250207,155500,15022585810,276,276,276,276,0
20250207,155400,15022585810,276,276,276,276,363620
20250207,155300,15022585810,276,276,276,276,0
20250207,155200,15022585810,276,276,276,276,0
20250207,155100,15022585810,276,276,276,276,0
20250207,155000,15022585810,276,276,276,276,0
20250207,154900,15022585810,276,276,276,276,0
20250207,154800,15022585810,276,276,276,276,0
20250207,154700,15022585810,276,276,276,276,0
20250207,154600,15022585810,276,276,276,276,0
20250207,154500,15022585810,276,276,276,276,0
20250207,154400,15022585810,276,276,276,276,0
20250207,154300,15022585810,276,276,276,276,0
20250207,154200,15022585810,276,276,276,276,0
20250207,154100,15022585810,276,276,276,276,0
20250207,154000,15022585810,276,276,276,276,0
20250207,153900,15022585810,276,276,276,276,0
20250207,153800,15022585810,276,276,276,276,0
20250207,153700,15022585810,276,276,276,276,0
20250207,153600,15022585810,276,276,276,276,0
20250207,153500,15022585810,276,276,276,276,0
20250207,153400,15022585810,276,276,276,276,0
20250207,153300,15022585810,276,276,276,276,0
20250207,153200,15022585810,276,276,276,276,0
20250207,153100,15022585810,276,276,276,276,0
20250207,153000,15022585810,276,276,276,276,363620
20250207,152900,14922226690,280,280,280,280,0
20250207,152800,14922226690,280,280,280,280,0
20250207,152700,14922226690,280,280,280,280,0
20250207,152600,14922226690,280,280,280,280,0
20250207,152500,14922226690,280,280,280,280,0
20250207,152400,14922226690,280,280,280,280,0
20250207,152300,14922226690,280,280,280,280,0
20250207,152200,14922226690,280,280,280,280,0
20250207,152100,14922226690,280,280,280,280,0
20250207,152000,14922226690,280,280,280,280,0
20250207,151900,14922226690,280,281,283,279,57800
20250207,151800,14905984106,281,279,282,278,151053
20250207,151700,14863763855,279,281,282,279,259784
20250207,151600,14791081045,281,282,283,281,71029
20250207,151500,14771081117,282,283,284,281,43733
20250207,151400,14758716844,281,284,284,281,153622
20250207,151300,14715396832,284,284,284,282,136654
20250207,151200,14676715959,284,284,285,283,34924
20250207,151100,14666795652,284,283,284,282,352791
20250207,151000,14567140222,282,284,284,281,403038
20250207,150900,14453401299,284,285,285,283,165623
20250207,150800,14406368729,285,285,286,284,82597
20250207,150700,14382827216,285,288,288,284,100801
20250207,150600,14354065301,288,287,289,287,79745
20250207,150500,14331095946,287,286,288,285,135188
20250207,150400,14292386013,286,290,290,285,235472
20250207,150300,14225012833,288,290,290,288,64963
20250207,150200,14206254558,289,290,291,289,81854
20250207,150100,14182500008,289,289,290,288,23503
20250207,150000,14175712791,288,289,290,288,43085
20250207,145900,14163262913,290,286,290,285,119933
20250207,145800,14128853990,286,287,288,286,48222
20250207,145700,14115047728,286,286,288,286,21405
20250207,145600,14108905255,286,287,288,286,128489
20250207,145500,14071978565,287,286,287,285,39063
20250207,145400,14060813382,286,286,287,284,109599
20250207,145300,14029527988,286,288,288,284,275181
20250207,145200,13951020995,287,289,290,287,131630
20250207,145100,13913069766,290,290,291,289,214365
20250207,145000,13850984124,291,293,293,290,43542
20250207,144900,13838277171,293,294,295,291,112076
20250207,144800,13805469029,295,294,295,294,25546
20250207,144700,13797945760,295,295,296,292,79002
20250207,144600,13774712025,296,290,296,290,141484
20250207,144500,13733164060,292,290,292,289,50940
20250207,144400,13718384726,290,290,291,289,35584
20250207,144300,13708071639,290,290,291,289,92983
20250207,144200,13681107607,290,290,291,290,7877
20250207,144100,13678818097,290,291,292,290,26498
20250207,144000,13671121025,292,291,292,290,39798
20250207,143900,13659551458,291,288,291,288,76001
20250207,143800,13637546044,288,290,291,288,213446
20250207,143700,13575743285,290,293,293,290,131658
20250207,143600,13537384181,292,294,294,292,65578
20250207,143500,13518170976,294,294,295,293,46200
20250207,143400,13504609550,294,295,295,293,15928
20250207,143300,13499934884,295,295,296,294,46570
20250207,143200,13486220813,295,296,297,294,123569
20250207,143100,13449744333,296,291,297,291,106895
20250207,143000,13418295929,291,293,294,291,142461
20250207,142900,13376665874,293,293,295,292,97187
20250207,142800,13348174463,293,293,293,291,182565
20250207,142700,13294855739,294,295,296,293,60677
20250207,142600,13276997788,295,296,297,294,117699
20250207,142500,13242223641,296,294,296,293,220433
20250207,142400,13177431667,294,296,297,294,283111
20250207,142300,13093930331,297,301,301,296,561549
20250207,142200,12926079498,300,302,302,300,231062
20250207,142100,12856478146,301,301,302,300,137265
20250207,142000,12815098384,300,301,302,300,292127
20250207,141900,12727200353,300,299,301,298,738674
20250207,141800,12505481935,298,299,299,297,146972
20250207,141700,12461716902,298,298,299,297,225944
20250207,141600,12394482955,297,300,300,297,438177
20250207,141500,12263546982,299,298,300,297,462622
20250207,141400,12125335557,297,298,299,296,293063
20250207,141300,12038181256,298,295,299,293,446895
20250207,141200,11905868472,293,293,295,292,209919
20250207,141100,11844268851,293,292,293,291,42562
20250207,141000,11831822413,291,289,293,289,137059
20250207,140900,11791906069,290,289,290,289,32909
20250207,140800,11782395155,288,288,289,287,14175
20250207,140700,11778308979,289,289,289,287,78235
20250207,140600,11755773809,289,291,291,288,62763
20250207,140500,11737619741,290,289,291,289,61452
20250207,140400,11719815017,289,288,289,287,44371
20250207,140300,11707021251,289,290,291,288,134814
20250207,140200,11668039359,290,293,294,290,202864
20250207,140100,11608872777,294,292,295,292,259813
20250207,140000,11532728898,293,291,294,291,233479
20250207,135900,11464465849,292,288,292,288,140743
20250207,135800,11423645008,289,287,289,287,73049
20250207,135700,11402614983,288,286,288,286,67338
20250207,135600,11383306215,287,284,288,284,125436
20250207,135500,11347569643,284,285,286,284,45685
20250207,135400,11334549861,285,286,286,285,83859
20250207,135300,11310576101,286,287,287,286,15834
20250207,135200,11306044408,287,287,288,286,16612
20250207,135100,11301280208,286,285,288,285,84378
20250207,135000,11277087741,285,286,286,285,40733
20250207,134900,11265474322,286,287,287,285,49072
20250207,134800,11251436418,286,285,287,285,32904
20250207,134700,11242028078,285,286,286,285,39688
20250207,134600,11230708981,287,285,287,284,111446
20250207,134500,11198884140,285,288,288,284,107651
20250207,134400,11168091936,288,288,288,287,57516
20250207,134300,11151570804,288,289,289,288,10713
20250207,134200,11148485236,289,289,289,288,13084
20250207,134100,11144711078,289,288,289,287,68356
20250207,134000,11125008692,289,289,290,288,51104
20250207,133900,11110268450,289,292,292,288,19477
20250207,133800,11104626888,292,288,292,287,148730
20250207,133700,11061495000,288,289,290,287,154476
20250207,133600,11017108126,289,290,290,289,89210
20250207,133500,10991307686,289,293,294,289,293925
20250207,133400,10905617251,292,291,293,290,210367
20250207,133300,10844272573,290,289,291,288,70356
20250207,133200,10823867094,288,290,290,288,101839
20250207,133100,10794461622,289,289,290,288,141704
20250207,133000,10753465624,288,288,290,287,123722
20250207,132900,10717769112,287,288,289,287,75206
20250207,132800,10696109614,289,287,289,287,69485
20250207,132700,10676070325,288,286,288,286,80255
20250207,132600,10653058624,287,285,289,284,179667
20250207,132500,10601641483,286,283,286,283,134338
20250207,132400,10563465406,283,286,286,281,276513
20250207,132300,10485253785,285,286,287,285,166641
20250207,132200,10437730543,286,288,288,286,67275
20250207,132100,10418458448,287,287,288,287,32306
20250207,132000,10409186197,288,288,289,287,32528
20250207,131900,10399829024,288,289,289,288,16858
20250207,131800,10394973382,289,288,289,287,36161
20250207,131700,10384560316,288,288,289,287,21448
20250207,131600,10378383176,288,290,290,288,10191
20250207,131500,10375445967,289,291,291,289,25428
20250207,131400,10368091216,289,289,290,289,15252
20250207,131300,10363668174,289,291,291,289,67575
20250207,131200,10344104880,291,289,291,289,98706
20250207,131100,10315464996,290,287,290,287,111372
20250207,131000,10283342665,287,286,287,286,51445
20250207,130900,10268584504,287,289,289,285,221111
20250207,130800,10205195626,289,287,289,287,55983
20250207,130700,10189090168,287,288,288,286,124369
20250207,130600,10153502850,287,290,290,287,63516
20250207,130500,10135229732,289,290,290,288,30553
20250207,130400,10126393359,290,291,291,289,57756
20250207,130300,10109642210,290,292,293,290,68546
20250207,130200,10089676101,292,294,294,292,16246
20250207,130100,10084922566,293,294,294,292,127424
20250207,130000,10047540938,293,294,294,292,25899
20250207,125900,10039944571,293,294,295,293,158326
20250207,125800,9993490633,293,294,294,293,43642
20250207,125700,9980677904,293,293,294,291,53009
20250207,125600,9965133980,291,293,293,291,159884
20250207,125500,9918402464,293,289,293,288,114682
20250207,125400,9885045145,289,288,289,287,43233
20250207,125300,9872562311,288,288,289,286,66536
20250207,125200,9853442261,288,287,289,287,118565
20250207,125100,9819371727,288,290,290,288,91944
20250207,125000,9792873517,289,289,290,289,28208
20250207,124900,9784720804,289,291,291,289,78743
20250207,124800,9761913867,290,291,292,290,30786
20250207,124700,9752973744,291,292,292,290,66102
20250207,124600,9733748735,291,291,292,290,21104
20250207,124500,9727606726,291,291,292,290,30245
20250207,124400,9718806914,291,290,292,290,40985
20250207,124300,9706877917,290,291,291,290,45215
20250207,124200,9693749424,291,292,292,290,31434
20250207,124100,9684604080,292,291,292,290,41024
20250207,124000,9672664051,290,289,291,288,80206
20250207,123900,9649468953,289,289,290,288,85190
20250207,123800,9624864783,289,291,291,289,95620
20250207,123700,9597121436,291,290,292,289,75467
20250207,123600,9575205383,290,290,291,289,79978
20250207,123500,9552016108,291,296,296,291,203309
20250207,123400,9492486028,295,296,296,295,30987
20250207,123300,9483324001,295,295,297,294,169668
20250207,123200,9433151310,294,296,296,294,79497
20250207,123100,9409691592,295,296,297,294,276325
20250207,123000,9328178228,295,294,297,293,308006
20250207,122900,9237224950,293,291,295,290,231408
20250207,122800,9169412972,290,289,292,289,139592
20250207,122700,9128933948,289,289,289,288,37008
20250207,122600,9118254089,289,288,290,287,93448
20250207,122500,9091317680,289,288,290,288,143368
20250207,122400,9049925774,288,287,289,286,185677
20250207,122300,8996645392,287,289,290,287,246376
20250207,122200,8925657956,290,290,291,289,43855
20250207,122100,8912947661,290,291,292,289,66345
20250207,122000,8893697496,292,292,292,290,42386
20250207,121900,8881366285,292,292,292,290,58480
20250207,121800,8864357759,292,291,292,290,32314
20250207,121700,8854960603,291,292,293,290,40052
20250207,121600,8843294490,292,290,293,289,84854
20250207,121500,8818660373,289,293,293,288,160784
20250207,121400,8771996160,293,294,294,292,105051
20250207,121300,8741197116,294,293,294,292,86078
20250207,121200,8715966925,293,290,293,290,93682
20250207,121100,8688696081,290,288,291,288,138960
20250207,121000,8648534291,288,292,292,288,183382
20250207,120900,8595418390,292,290,293,289,205268
20250207,120800,8535799201,289,294,294,289,282302
20250207,120700,8453652909,294,294,295,293,97569
20250207,120600,8424978934,294,294,294,292,134368
20250207,120500,8385586177,293,295,295,292,205571
20250207,120400,8325297442,294,297,297,294,131337
20250207,120300,8286496121,296,297,299,296,181844
20250207,120200,8232358770,296,297,297,295,60883
20250207,120100,8214329731,297,296,298,294,90022
20250207,120000,8187627361,294,300,300,294,372895
20250207,115900,8077096465,299,300,301,299,179075
20250207,115800,8023369407,300,301,301,299,75500
20250207,115700,8000710400,300,296,302,296,424701
20250207,115600,7873466820,296,296,298,295,46509
20250207,115500,7859676108,297,296,298,295,40754
20250207,115400,7847615458,297,297,297,295,84736
20250207,115300,7822514648,297,298,299,296,98002
20250207,115200,7793390173,298,298,299,295,215286
20250207,115100,7729607612,298,299,300,296,174049
20250207,115000,7677859901,299,299,300,296,183804
20250207,114900,7623036241,299,298,301,298,219588
20250207,114800,7557242121,298,296,299,295,169111
20250207,114700,7507076426,296,298,298,295,127041
20250207,114600,7469374438,298,295,298,294,193313
20250207,114500,7412067582,295,299,299,290,745858
20250207,114400,7192667882,299,301,303,299,173479
20250207,114300,7140514986,301,300,304,299,210127
20250207,114200,7077035813,300,299,300,298,172648
20250207,114100,7025289045,299,301,302,296,360696
20250207,114000,6917491556,301,307,307,300,476042
20250207,113900,6772701066,307,304,307,302,674158
20250207,113800,6566840736,303,302,304,300,271468
20250207,113700,6484998014,301,300,303,300,344786
20250207,113600,6381210797,301,302,303,299,702779
20250207,113500,6169355689,301,295,302,294,603047
20250207,113400,5988482082,294,299,300,293,452906
20250207,113300,5854012151,299,291,299,291,408199
20250207,113200,5733144670,290,292,292,290,145939
20250207,113100,5690647158,291,288,292,288,136827
20250207,113000,5650965177,288,287,291,286,135560
20250207,112900,5611808969,287,289,289,286,74089
20250207,112800,5590504260,289,289,289,286,86999
20250207,112700,5565445222,289,288,290,286,98571
20250207,112600,5537077301,288,287,288,286,163502
20250207,112500,5490215403,288,290,291,286,171693
20250207,112400,5440790468,291,290,295,289,261205
20250207,112300,5364560580,290,289,290,285,346107
20250207,112200,5265091202,289,288,289,286,447603
20250207,112100,5136498920,288,293,295,288,584546
20250207,112000,4965903440,293,295,295,291,442400
20250207,111900,4836345307,293,297,298,293,736545
20250207,111800,4618288945,297,296,300,295,1115082
20250207,111700,4285673007,295,295,295,295,0
20250207,111600,4285673007,295,294,295,293,253621
20250207,111500,4210998113,294,288,295,287,536917
20250207,111400,4054189302,288,289,292,287,935212
20250207,111300,3783720485,289,284,289,283,550547
20250207,111200,3626284450,283,283,284,282,142527
20250207,111100,3585985380,282,280,284,280,222584
20250207,111000,3523088212,281,281,282,280,59234
20250207,110900,3506428822,281,282,282,280,108180
20250207,110800,3476026829,282,279,282,277,189711
20250207,110700,3422936769,278,279,279,275,90571
20250207,110600,3397824995,278,277,281,277,166484
20250207,110500,3351542146,277,277,277,275,96311
20250207,110400,3324979355,277,276,277,275,72632
20250207,110300,3304925065,276,278,279,276,115823
20250207,110200,3272861535,278,282,283,277,505260
20250207,110100,3131696916,283,284,284,281,444254
20250207,110000,3006027302,284,276,285,276,746013
20250207,105900,2796316102,278,277,279,275,290897
20250207,105800,2715604946,278,274,278,274,342674
20250207,105700,2620733885,275,274,276,274,93131
20250207,105600,2595108180,276,273,276,273,255180
20250207,105500,2524972903,274,271,274,271,58569
20250207,105400,2509002223,272,270,272,270,34394
20250207,105300,2499670985,272,270,272,269,74449
20250207,105200,2479553348,271,270,271,269,68483
20250207,105100,2461080267,271,270,272,269,47829
20250207,105000,2448113696,271,270,271,269,61161
20250207,104900,2431592995,270,268,270,268,55610
20250207,104800,2416639878,268,268,269,267,48052
20250207,104700,2403757570,268,267,268,266,77273
20250207,104600,2383115110,267,267,268,265,192170
20250207,104500,2332007603,268,269,270,267,107903
20250207,104400,2303077794,270,274,274,269,264497
20250207,104300,2231442034,274,275,275,271,205367
20250207,104200,2175473752,275,276,278,274,64346
20250207,104100,2157756851,278,279,279,273,299493
20250207,104000,2075020623,277,276,280,273,487090
20250207,103900,1940149734,274,270,276,269,237742
20250207,103800,1875133730,269,268,270,267,36960
20250207,103700,1865197926,267,269,269,267,51362
20250207,103600,1851410766,267,266,269,264,89869
20250207,103500,1827461852,265,268,268,264,92834
20250207,103400,1802824393,266,269,270,266,172634
20250207,103300,1756631644,268,271,272,268,123682
20250207,103200,1723236587,270,271,272,270,38687
20250207,103100,1712752507,270,274,274,270,141710
20250207,103000,1674257854,273,277,279,272,243058
20250207,102900,1607194325,276,268,278,267,384974
20250207,102800,1502386315,268,270,271,268,95933
20250207,102700,1476494978,270,270,272,270,9561
20250207,102600,1473904278,272,269,272,268,54492
20250207,102500,1459208907,268,269,270,268,39643
20250207,102400,1448544611,269,272,272,267,116811
20250207,102300,1417040238,273,272,274,271,122187
20250207,102200,1383727000,272,269,274,269,139185
20250207,102100,1345889069,269,268,270,266,46335
20250207,102000,1333460093,268,266,270,265,33092
20250207,101900,1324596385,265,266,266,265,63947
20250207,101800,1307609438,266,266,268,265,36508
20250207,101700,1297870915,265,272,272,265,158927
20250207,101600,1255195327,272,267,276,267,330000
20250207,101500,1165250506,267,269,269,263,176488
20250207,101400,1118282096,268,271,273,268,523517
20250207,101300,976691730,270,265,271,264,530365
20250207,101200,834479931,265,263,265,260,155992
20250207,101100,793544916,261,261,263,258,129546
20250207,101000,759685176,259,255,261,254,133119
20250207,100900,725450803,255,255,257,255,32830
20250207,100800,717063400,255,258,258,254,69595
20250207,100700,699306743,257,260,261,257,45772
20250207,100600,687467166,260,262,262,260,67941
20250207,100500,669759917,262,264,264,261,39558
20250207,100400,659374540,264,268,268,259,119156
20250207,100300,628013335,267,269,270,259,601234
20250207,100200,467642358,268,268,268,268,0
20250207,100100,467642358,268,268,268,268,0
20250207,100000,467642358,268,255,268,255,377541
20250207,095900,369373222,256,254,256,254,145593
20250207,095800,332257741,255,249,255,249,138447
20250207,095700,297346205,250,251,252,249,41148
20250207,095600,287072614,252,252,252,250,12543
20250207,095500,283922288,250,250,252,249,46661
20250207,095400,272205575,250,250,250,249,8144
20250207,095300,270176764,250,250,250,249,3177
20250207,095200,269385672,249,250,250,249,25663
20250207,095100,262989585,250,249,250,248,6894
20250207,095000,261271111,249,248,249,248,10608
20250207,094900,258629725,249,248,254,247,100172
20250207,094800,233459847,248,248,249,247,51283
20250207,094700,220738423,248,250,256,247,324126
20250207,094600,139480375,249,247,250,246,80189
20250207,094500,119587366,246,246,247,245,12482
20250207,094400,116511511,245,246,246,245,3130
20250207,094300,115741659,245,245,246,244,10997
20250207,094200,113046656,245,244,245,242,10737
20250207,094100,110426341,242,245,245,242,114475
20250207,094000,82562350,244,245,245,243,11160
20250207,093900,79836150,244,245,245,243,4868
20250207,093800,78645334,243,244,245,243,1800
20250207,093700,78205963,244,244,245,242,9003
20250207,093600,76002790,242,241,245,240,103906
20250207,093500,50865628,241,241,241,241,361
20250207,093400,50778627,241,241,241,241,278
20250207,093300,50711629,241,242,242,241,10768
20250207,093200,48116532,242,242,242,242,51
20250207,093100,48104190,242,242,242,241,3354
20250207,093000,47295522,242,242,242,241,431
20250207,092900,47191277,242,241,242,241,4088
20250207,092800,46205182,241,241,241,240,3592
20250207,092700,45341710,240,241,242,240,7615
20250207,092600,43507963,241,241,241,241,3000
20250207,092500,42784963,241,243,243,241,34977
20250207,092400,34330496,243,243,243,243,10934
20250207,092300,31673534,244,244,244,244,400
20250207,092200,31575934,244,244,244,244,600
20250207,092100,31429534,244,244,244,244,1752
20250207,092000,31002046,244,244,244,244,122
20250207,091900,30972278,244,243,244,243,625
20250207,091800,30819887,243,243,243,243,3605
20250207,091700,29943872,243,243,243,243,74
20250207,091600,29925890,242,243,243,242,8
20250207,091500,29923952,242,242,242,242,9
20250207,091400,29921774,242,243,243,242,2701
20250207,091300,29265432,243,244,244,242,1916
20250207,091200,28799346,244,242,244,242,3540
20250207,091100,27942186,244,244,244,244,37
20250207,091000,27933158,244,244,244,244,32
20250207,090900,27925350,244,244,244,242,2980
20250207,090800,27201004,243,244,244,243,648
20250207,090700,27042930,244,242,244,242,5009
20250207,090600,25826735,242,242,242,241,7866
20250207,090500,23923166,241,241,241,241,537
20250207,090400,23793749,241,241,241,241,6067
20250207,090300,22331602,240,242,242,240,8375
20250207,090200,20313738,242,244,244,241,6664
20250207,090100,18699958,243,244,245,243,10137
20250207,090000,16230880,244,244,244,244,66519