stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,204400,1236083112,617,617,617,617,37222
20250207,204300,1236083112,617,617,617,617,0
20250207,204200,1236083112,617,617,617,617,0
20250207,204100,1236083112,617,617,617,617,0
20250207,204000,1236083112,617,617,617,617,0
20250207,203900,1236083112,617,617,617,617,0
20250207,203800,1236083112,617,617,617,617,0
20250207,203700,1236083112,617,617,617,617,0
20250207,203600,1236083112,617,617,617,617,0
20250207,203500,1236083112,617,617,617,617,0
20250207,203400,1236083112,617,617,617,617,0
20250207,203300,1236083112,617,617,617,617,0
20250207,203200,1236083112,617,617,617,617,0
20250207,203100,1236083112,617,617,617,617,0
20250207,203000,1236083112,617,617,617,617,0
20250207,202900,1236083112,617,617,617,617,0
20250207,202800,1236083112,617,617,617,617,0
20250207,202700,1236083112,617,617,617,617,0
20250207,202600,1236083112,617,617,617,617,0
20250207,202500,1236083112,617,617,617,617,0
20250207,202400,1236083112,617,617,617,617,0
20250207,202300,1236083112,617,617,617,617,0
20250207,202200,1236083112,617,617,617,617,0
20250207,202100,1236083112,617,617,617,617,0
20250207,202000,1236083112,617,617,617,617,0
20250207,201900,1236083112,617,617,617,617,0
20250207,201800,1236083112,617,617,617,617,0
20250207,201700,1236083112,617,617,617,617,0
20250207,201600,1236083112,617,617,617,617,0
20250207,201500,1236083112,617,617,617,617,0
20250207,201400,1236083112,617,617,617,617,37222
20250207,201300,1236083112,617,617,617,617,0
20250207,201200,1236083112,617,617,617,617,0
20250207,201100,1236083112,617,617,617,617,0
20250207,201000,1236083112,617,617,617,617,0
20250207,200900,1236083112,617,617,617,617,0
20250207,200800,1236083112,617,617,617,617,0
20250207,200700,1236083112,617,617,617,617,0
20250207,200600,1236083112,617,617,617,617,0
20250207,200500,1236083112,617,617,617,617,0
20250207,200400,1236083112,617,617,617,617,0
20250207,200300,1236083112,617,617,617,617,0
20250207,200200,1236083112,617,617,617,617,0
20250207,200100,1236083112,617,617,617,617,0
20250207,200000,1236083112,617,617,617,617,0
20250207,195900,1236083112,617,617,617,617,0
20250207,195800,1236083112,617,617,617,617,0
20250207,195700,1236083112,617,617,617,617,0
20250207,195600,1236083112,617,617,617,617,0
20250207,195500,1236083112,617,617,617,617,0
20250207,195400,1236083112,617,617,617,617,0
20250207,195300,1236083112,617,617,617,617,0
20250207,195200,1236083112,617,617,617,617,0
20250207,195100,1236083112,617,617,617,617,0
20250207,195000,1236083112,617,617,617,617,0
20250207,194900,1236083112,617,617,617,617,0
20250207,194800,1236083112,617,617,617,617,0
20250207,194700,1236083112,617,617,617,617,0
20250207,194600,1236083112,617,617,617,617,0
20250207,194500,1236083112,617,617,617,617,0
20250207,194400,1236083112,617,617,617,617,37222
20250207,194300,1236083112,617,617,617,617,0
20250207,194200,1236083112,617,617,617,617,0
20250207,194100,1236083112,617,617,617,617,0
20250207,194000,1236083112,617,617,617,617,0
20250207,193900,1236083112,617,617,617,617,0
20250207,193800,1236083112,617,617,617,617,0
20250207,193700,1236083112,617,617,617,617,0
20250207,193600,1236083112,617,617,617,617,0
20250207,193500,1236083112,617,617,617,617,0
20250207,193400,1236083112,617,617,617,617,0
20250207,193300,1236083112,617,617,617,617,0
20250207,193200,1236083112,617,617,617,617,0
20250207,193100,1236083112,617,617,617,617,0
20250207,193000,1236083112,617,617,617,617,0
20250207,192900,1236083112,617,617,617,617,0
20250207,192800,1236083112,617,617,617,617,0
20250207,192700,1236083112,617,617,617,617,0
20250207,192600,1236083112,617,617,617,617,0
20250207,192500,1236083112,617,617,617,617,0
20250207,192400,1236083112,617,617,617,617,0
20250207,192300,1236083112,617,617,617,617,0
20250207,192200,1236083112,617,617,617,617,0
20250207,192100,1236083112,617,617,617,617,0
20250207,192000,1236083112,617,617,617,617,0
20250207,191900,1236083112,617,617,617,617,0
20250207,191800,1236083112,617,617,617,617,0
20250207,191700,1236083112,617,617,617,617,0
20250207,191600,1236083112,617,617,617,617,0
20250207,191500,1236083112,617,617,617,617,0
20250207,191400,1236083112,617,617,617,617,37222
20250207,191300,1236083112,617,617,617,617,0
20250207,191200,1236083112,617,617,617,617,0
20250207,191100,1236083112,617,617,617,617,0
20250207,191000,1236083112,617,617,617,617,0
20250207,190900,1236083112,617,617,617,617,0
20250207,190800,1236083112,617,617,617,617,0
20250207,190700,1236083112,617,617,617,617,0
20250207,190600,1236083112,617,617,617,617,0
20250207,190500,1236083112,617,617,617,617,0
20250207,190400,1236083112,617,617,617,617,0
20250207,190300,1236083112,617,617,617,617,0
20250207,190200,1236083112,617,617,617,617,0
20250207,190100,1236083112,617,617,617,617,0
20250207,190000,1236083112,617,617,617,617,0
20250207,185900,1236083112,617,617,617,617,0
20250207,185800,1236083112,617,617,617,617,0
20250207,185700,1236083112,617,617,617,617,0
20250207,185600,1236083112,617,617,617,617,0
20250207,185500,1236083112,617,617,617,617,0
20250207,185400,1236083112,617,617,617,617,0
20250207,185300,1236083112,617,617,617,617,0
20250207,185200,1236083112,617,617,617,617,0
20250207,185100,1236083112,617,617,617,617,0
20250207,185000,1236083112,617,617,617,617,0
20250207,184900,1236083112,617,617,617,617,0
20250207,184800,1236083112,617,617,617,617,0
20250207,184700,1236083112,617,617,617,617,0
20250207,184600,1236083112,617,617,617,617,0
20250207,184500,1236083112,617,617,617,617,0
20250207,184400,1236083112,617,617,617,617,37222
20250207,184300,1236083112,617,617,617,617,0
20250207,184200,1236083112,617,617,617,617,0
20250207,184100,1236083112,617,617,617,617,0
20250207,184000,1236083112,617,617,617,617,0
20250207,183900,1236083112,617,617,617,617,0
20250207,183800,1236083112,617,617,617,617,0
20250207,183700,1236083112,617,617,617,617,0
20250207,183600,1236083112,617,617,617,617,0
20250207,183500,1236083112,617,617,617,617,0
20250207,183400,1236083112,617,617,617,617,0
20250207,183300,1236083112,617,617,617,617,0
20250207,183200,1236083112,617,617,617,617,0
20250207,183100,1236083112,617,617,617,617,0
20250207,183000,1236083112,617,617,617,617,0
20250207,182900,1236083112,617,617,617,617,0
20250207,182800,1236083112,617,617,617,617,0
20250207,182700,1236083112,617,617,617,617,0
20250207,182600,1236083112,617,617,617,617,0
20250207,182500,1236083112,617,617,617,617,0
20250207,182400,1236083112,617,617,617,617,0
20250207,182300,1236083112,617,617,617,617,0
20250207,182200,1236083112,617,617,617,617,0
20250207,182100,1236083112,617,617,617,617,0
20250207,182000,1236083112,617,617,617,617,0
20250207,181900,1236083112,617,617,617,617,0
20250207,181800,1236083112,617,617,617,617,0
20250207,181700,1236083112,617,617,617,617,0
20250207,181600,1236083112,617,617,617,617,0
20250207,181500,1236083112,617,617,617,617,0
20250207,181400,1236083112,617,617,617,617,37222
20250207,181300,1236083112,617,617,617,617,0
20250207,181200,1236083112,617,617,617,617,0
20250207,181100,1236083112,617,617,617,617,0
20250207,181000,1236083112,617,617,617,617,0
20250207,180900,1236083112,617,617,617,617,0
20250207,180800,1236083112,617,617,617,617,0
20250207,180700,1236083112,617,617,617,617,0
20250207,180600,1236083112,617,617,617,617,0
20250207,180500,1236083112,617,617,617,617,0
20250207,180400,1236083112,617,617,617,617,0
20250207,180300,1236083112,617,617,617,617,0
20250207,180200,1236083112,617,617,617,617,0
20250207,180100,1236083112,617,617,617,617,0
20250207,180000,1236083112,617,617,617,617,0
20250207,175900,1236083112,617,617,617,617,0
20250207,175800,1236083112,617,617,617,617,0
20250207,175700,1236083112,617,617,617,617,0
20250207,175600,1236083112,617,617,617,617,0
20250207,175500,1236083112,617,617,617,617,0
20250207,175400,1236083112,617,617,617,617,0
20250207,175300,1236083112,617,617,617,617,0
20250207,175200,1236083112,617,617,617,617,0
20250207,175100,1236083112,617,617,617,617,0
20250207,175000,1236083112,617,617,617,617,0
20250207,174900,1236083112,617,617,617,617,0
20250207,174800,1236083112,617,617,617,617,0
20250207,174700,1236083112,617,617,617,617,0
20250207,174600,1236083112,617,617,617,617,0
20250207,174500,1236083112,617,617,617,617,0
20250207,174400,1236083112,617,617,617,617,37222
20250207,174300,1236083112,617,617,617,617,0
20250207,174200,1236083112,617,617,617,617,0
20250207,174100,1236083112,617,617,617,617,0
20250207,174000,1236083112,617,617,617,617,0
20250207,173900,1236083112,617,617,617,617,0
20250207,173800,1236083112,617,617,617,617,0
20250207,173700,1236083112,617,617,617,617,0
20250207,173600,1236083112,617,617,617,617,0
20250207,173500,1236083112,617,617,617,617,0
20250207,173400,1236083112,617,617,617,617,0
20250207,173300,1236083112,617,617,617,617,0
20250207,173200,1236083112,617,617,617,617,0
20250207,173100,1236083112,617,617,617,617,0
20250207,173000,1236083112,617,617,617,617,0
20250207,172900,1236083112,617,617,617,617,0
20250207,172800,1236083112,617,617,617,617,0
20250207,172700,1236083112,617,617,617,617,0
20250207,172600,1236083112,617,617,617,617,0
20250207,172500,1236083112,617,617,617,617,0
20250207,172400,1236083112,617,617,617,617,0
20250207,172300,1236083112,617,617,617,617,0
20250207,172200,1236083112,617,617,617,617,0
20250207,172100,1236083112,617,617,617,617,0
20250207,172000,1236083112,617,617,617,617,0
20250207,171900,1236083112,617,617,617,617,0
20250207,171800,1236083112,617,617,617,617,0
20250207,171700,1236083112,617,617,617,617,0
20250207,171600,1236083112,617,617,617,617,0
20250207,171500,1236083112,617,617,617,617,0
20250207,171400,1236083112,617,617,617,617,37222
20250207,171300,1236083112,617,617,617,617,0
20250207,171200,1236083112,617,617,617,617,0
20250207,171100,1236083112,617,617,617,617,0
20250207,171000,1236083112,617,617,617,617,0
20250207,170900,1236083112,617,617,617,617,0
20250207,170800,1236083112,617,617,617,617,0
20250207,170700,1236083112,617,617,617,617,0
20250207,170600,1236083112,617,617,617,617,0
20250207,170500,1236083112,617,617,617,617,0
20250207,170400,1236083112,617,617,617,617,0
20250207,170300,1236083112,617,617,617,617,0
20250207,170200,1236083112,617,617,617,617,0
20250207,170100,1236083112,617,617,617,617,0
20250207,170000,1236083112,617,617,617,617,0
20250207,165900,1236083112,617,617,617,617,0
20250207,165800,1236083112,617,617,617,617,0
20250207,165700,1236083112,617,617,617,617,0
20250207,165600,1236083112,617,617,617,617,0
20250207,165500,1236083112,617,617,617,617,0
20250207,165400,1236083112,617,617,617,617,0
20250207,165300,1236083112,617,617,617,617,0
20250207,165200,1236083112,617,617,617,617,0
20250207,165100,1236083112,617,617,617,617,0
20250207,165000,1236083112,617,617,617,617,0
20250207,164900,1236083112,617,617,617,617,0
20250207,164800,1236083112,617,617,617,617,0
20250207,164700,1236083112,617,617,617,617,0
20250207,164600,1236083112,617,617,617,617,0
20250207,164500,1236083112,617,617,617,617,0
20250207,164400,1236083112,617,617,617,617,37222
20250207,164300,1236083112,617,617,617,617,0
20250207,164200,1236083112,617,617,617,617,0
20250207,164100,1236083112,617,617,617,617,0
20250207,164000,1236083112,617,617,617,617,0
20250207,163900,1236083112,617,617,617,617,0
20250207,163800,1236083112,617,617,617,617,0
20250207,163700,1236083112,617,617,617,617,0
20250207,163600,1236083112,617,617,617,617,0
20250207,163500,1236083112,617,617,617,617,0
20250207,163400,1236083112,617,617,617,617,0
20250207,163300,1236083112,617,617,617,617,0
20250207,163200,1236083112,617,617,617,617,0
20250207,163100,1236083112,617,617,617,617,0
20250207,163000,1236083112,617,617,617,617,0
20250207,162900,1236083112,617,617,617,617,0
20250207,162800,1236083112,617,617,617,617,0
20250207,162700,1236083112,617,617,617,617,0
20250207,162600,1236083112,617,617,617,617,0
20250207,162500,1236083112,617,617,617,617,0
20250207,162400,1236083112,617,617,617,617,0
20250207,162300,1236083112,617,617,617,617,0
20250207,162200,1236083112,617,617,617,617,0
20250207,162100,1236083112,617,617,617,617,0
20250207,162000,1236083112,617,617,617,617,0
20250207,161900,1236083112,617,617,617,617,0
20250207,161800,1236083112,617,617,617,617,0
20250207,161700,1236083112,617,617,617,617,0
20250207,161600,1236083112,617,617,617,617,0
20250207,161500,1236083112,617,617,617,617,0
20250207,161400,1236083112,617,617,617,617,37222
20250207,161300,1236083112,617,617,617,617,0
20250207,161200,1236083112,617,617,617,617,0
20250207,161100,1236083112,617,617,617,617,0
20250207,161000,1236083112,617,617,617,617,0
20250207,160900,1236083112,617,617,617,617,0
20250207,160800,1236083112,617,617,617,617,0
20250207,160700,1236083112,617,617,617,617,0
20250207,160600,1236083112,617,617,617,617,0
20250207,160500,1236083112,617,617,617,617,0
20250207,160400,1236083112,617,617,617,617,0
20250207,160300,1236083112,617,617,617,617,0
20250207,160200,1236083112,617,617,617,617,0
20250207,160100,1236083112,617,617,617,617,0
20250207,160000,1236083112,617,617,617,617,0
20250207,155900,1236083112,617,617,617,617,0
20250207,155800,1236083112,617,617,617,617,0
20250207,155700,1236083112,617,617,617,617,0
20250207,155600,1236083112,617,617,617,617,0
20250207,155500,1236083112,617,617,617,617,0
20250207,155400,1236083112,617,617,617,617,0
20250207,155300,1236083112,617,617,617,617,0
20250207,155200,1236083112,617,617,617,617,0
20250207,155100,1236083112,617,617,617,617,0
20250207,155000,1236083112,617,617,617,617,0
20250207,154900,1236083112,617,617,617,617,0
20250207,154800,1236083112,617,617,617,617,0
20250207,154700,1236083112,617,617,617,617,0
20250207,154600,1236083112,617,617,617,617,0
20250207,154500,1236083112,617,617,617,617,0
20250207,154400,1236083112,617,617,617,617,37222
20250207,154300,1236083112,617,617,617,617,0
20250207,154200,1236083112,617,617,617,617,0
20250207,154100,1236083112,617,617,617,617,0
20250207,154000,1236083112,617,617,617,617,0
20250207,153900,1236083112,617,617,617,617,0
20250207,153800,1236083112,617,617,617,617,0
20250207,153700,1236083112,617,617,617,617,0
20250207,153600,1236083112,617,617,617,617,0
20250207,153500,1236083112,617,617,617,617,0
20250207,153400,1236083112,617,617,617,617,0
20250207,153300,1236083112,617,617,617,617,0
20250207,153200,1236083112,617,617,617,617,0
20250207,153100,1236083112,617,617,617,617,0
20250207,153000,1236083112,617,617,617,617,37222
20250207,152900,1213117138,620,620,620,620,0
20250207,152800,1213117138,620,620,620,620,0
20250207,152700,1213117138,620,620,620,620,0
20250207,152600,1213117138,620,620,620,620,0
20250207,152500,1213117138,620,620,620,620,0
20250207,152400,1213117138,620,620,620,620,0
20250207,152300,1213117138,620,620,620,620,0
20250207,152200,1213117138,620,620,620,620,0
20250207,152100,1213117138,620,620,620,620,0
20250207,152000,1213117138,620,620,620,620,0
20250207,151900,1213117138,620,622,622,614,43039
20250207,151800,1186581984,622,622,622,622,119
20250207,151700,1186507966,623,623,623,623,18
20250207,151600,1186496752,623,621,623,621,1175
20250207,151500,1185765429,623,621,623,621,502
20250207,151400,1185453683,621,623,623,621,1200
20250207,151300,1184708083,623,623,623,623,0
20250207,151200,1184708083,623,623,623,623,101
20250207,151100,1184645160,621,621,621,621,236
20250207,151000,1184498604,620,621,623,620,6007
20250207,150900,1180772284,621,621,621,621,478
20250207,150800,1180475446,623,621,624,621,785
20250207,150700,1179987956,624,624,624,624,22
20250207,150600,1179974228,624,621,624,621,451
20250207,150500,1179694154,624,624,624,624,982
20250207,150400,1179081386,624,623,624,623,5936
20250207,150300,1175380545,623,623,623,620,252
20250207,150200,1175224299,623,621,623,620,1876
20250207,150100,1174059594,621,621,621,621,1
20250207,150000,1174058973,620,620,620,620,800
20250207,145900,1173562973,621,621,621,621,0
20250207,145800,1173562973,621,620,621,617,17257
20250207,145700,1162847537,620,621,621,617,23836
20250207,145600,1148101045,621,621,621,620,8515
20250207,145500,1142821324,621,623,623,621,6360
20250207,145400,1138871717,623,624,624,621,3113
20250207,145300,1136935316,624,624,624,624,136
20250207,145200,1136850452,624,621,624,621,1835
20250207,145100,1135710914,624,624,624,621,6025
20250207,145000,1131969371,621,624,624,621,1612
20250207,144900,1130967983,624,623,624,621,830
20250207,144800,1130452489,621,623,623,621,3011
20250207,144700,1128582656,624,623,624,623,2432
20250207,144600,1127065190,621,623,623,621,11
20250207,144500,1127058357,623,623,623,621,52
20250207,144400,1127026061,621,621,623,621,1344
20250207,144300,1126191435,624,623,624,621,1808
20250207,144200,1125068468,624,623,624,623,302
20250207,144100,1124880320,624,624,624,624,1
20250207,144000,1124879696,623,624,624,623,5
20250207,143900,1124876578,624,622,624,621,4024
20250207,143800,1122376511,622,624,624,622,1203
20250207,143700,1121628045,622,622,622,622,600
20250207,143600,1121254845,622,623,623,622,2200
20250207,143500,1119884445,622,623,623,622,9250
20250207,143400,1114129172,623,623,624,623,514
20250207,143300,1113808949,623,623,623,623,2
20250207,143200,1113807703,625,623,625,622,1612
20250207,143100,1112800279,626,624,626,624,6983
20250207,143000,1108436063,625,625,625,624,503
20250207,142900,1108121690,625,623,625,621,7879
20250207,142800,1103227133,626,626,626,626,0
20250207,142700,1103227133,626,623,626,623,1641
20250207,142600,1102204096,625,624,625,623,251
20250207,142500,1102047501,623,623,623,623,116
20250207,142400,1101975233,623,624,624,623,522
20250207,142300,1101650016,626,625,626,625,34
20250207,142200,1101628753,626,626,626,626,0
20250207,142100,1101628753,626,624,626,621,10001
20250207,142000,1095410372,626,626,626,624,2235
20250207,141900,1094015058,626,626,626,626,1
20250207,141800,1094014432,626,626,626,626,73
20250207,141700,1093968734,626,626,626,626,100
20250207,141600,1093906134,626,626,626,626,102
20250207,141500,1093842282,626,625,626,625,23
20250207,141400,1093827906,626,627,627,626,2
20250207,141300,1093826653,627,627,627,626,290
20250207,141200,1093645038,627,625,627,625,15
20250207,141100,1093635637,627,627,627,626,41
20250207,141000,1093609937,627,625,627,625,3
20250207,140900,1093608059,627,626,627,626,2411
20250207,140800,1092098762,626,626,626,625,86
20250207,140700,1092044976,626,626,626,623,2707
20250207,140600,1090350398,626,625,626,624,2248
20250207,140500,1088947329,626,626,626,626,0
20250207,140400,1088947329,626,626,626,626,907
20250207,140300,1088379547,626,626,626,625,5276
20250207,140200,1085079238,625,624,626,624,2320
20250207,140100,1083629518,626,624,626,624,4177
20250207,140000,1081023035,624,624,624,622,1811
20250207,135900,1079895747,622,623,624,621,13227
20250207,135800,1071671297,624,624,624,624,276
20250207,135700,1071499073,624,623,624,623,34
20250207,135600,1071477885,623,624,624,623,127
20250207,135500,1071398639,622,624,624,622,2338
20250207,135400,1069942240,625,624,625,624,845
20250207,135300,1069414934,624,624,624,624,511
20250207,135200,1069096070,624,621,624,621,330
20250207,135100,1068891122,622,624,624,622,271
20250207,135000,1068722402,624,625,626,624,41
20250207,134900,1068696806,626,626,626,626,6
20250207,134800,1068693050,626,626,626,626,0
20250207,134700,1068693050,626,624,626,623,438
20250207,134600,1068418911,626,626,626,626,26
20250207,134500,1068402635,626,626,626,622,1836
20250207,134400,1067259223,626,624,626,624,100
20250207,134300,1067196801,624,627,627,624,261
20250207,134200,1067033531,627,626,627,622,1397
20250207,134100,1066162607,624,624,624,624,5107
20250207,134000,1062975839,626,626,627,624,225
20250207,133900,1062834996,626,627,627,626,227
20250207,133800,1062692893,622,627,628,622,4203
20250207,133700,1060058596,627,624,627,622,5177
20250207,133600,1056834345,627,625,627,625,25
20250207,133500,1056818705,625,626,626,625,48
20250207,133400,1056788662,626,626,626,626,144
20250207,133300,1056698518,626,625,626,625,9
20250207,133200,1056692889,626,625,626,625,120
20250207,133100,1056617852,626,626,626,626,0
20250207,133000,1056617852,626,626,626,626,33
20250207,132900,1056597194,626,626,626,626,5
20250207,132800,1056594064,626,624,626,624,501
20250207,132700,1056281438,626,626,626,626,4
20250207,132600,1056278934,626,626,626,626,198
20250207,132500,1056154986,626,626,626,626,0
20250207,132400,1056154986,626,626,626,626,1112
20250207,132300,1055458874,627,622,627,620,36877
20250207,132200,1032559032,622,625,627,622,1370
20250207,132100,1031704069,627,627,627,627,1555
20250207,132000,1030729084,627,627,627,627,0
20250207,131900,1030729084,627,627,627,627,323
20250207,131800,1030526563,628,627,628,624,231
20250207,131700,1030381815,628,625,628,625,481
20250207,131600,1030080908,625,625,625,625,34
20250207,131500,1030059658,625,624,625,624,178
20250207,131400,1029948542,624,623,624,621,2819
20250207,131300,1028192388,620,620,623,619,18610
20250207,131200,1016658081,619,624,624,619,3372
20250207,131100,1014567939,620,626,626,620,14045
20250207,131000,1005852254,626,626,626,626,3
20250207,130900,1005850376,626,622,626,622,3055
20250207,130800,1003949946,626,627,627,626,347
20250207,130700,1003732723,627,627,627,627,16
20250207,130600,1003722691,627,623,627,623,1937
20250207,130500,1002511192,627,626,627,622,8106
20250207,130400,997461885,627,625,627,623,20236
20250207,130300,984848276,627,627,627,627,15
20250207,130200,984838871,628,628,628,628,120
20250207,130100,984763511,624,625,629,624,3629
20250207,130000,982496851,629,626,629,624,2002
20250207,125900,981246866,631,629,631,625,3033
20250207,125800,979348246,627,630,630,627,10115
20250207,125700,972976086,630,630,630,630,10
20250207,125600,972969786,631,630,631,628,5141
20250207,125500,969740916,631,631,631,631,36
20250207,125400,969718200,631,631,631,628,339
20250207,125300,969505191,631,631,631,631,0
20250207,125200,969505191,631,631,631,627,813
20250207,125100,968995080,631,629,631,629,671
20250207,125000,968572420,630,630,630,627,1180
20250207,124900,967831272,630,630,631,630,2300
20250207,124800,966382271,630,628,630,628,3367
20250207,124700,964266039,628,627,628,625,9286
20250207,124600,958454630,627,627,628,627,1766
20250207,124500,957347163,628,629,629,627,3787
20250207,124400,954971871,629,629,629,627,93
20250207,124300,954913534,629,629,629,627,2564
20250207,124200,953305338,629,630,630,628,2002
20250207,124100,952048075,628,630,631,628,184
20250207,124000,951932463,627,630,630,627,9279
20250207,123900,946100950,630,630,630,630,43
20250207,123800,946073860,631,631,631,631,2
20250207,123700,946072598,632,632,632,632,81
20250207,123600,946021406,632,632,632,629,3247
20250207,123500,943978485,633,628,633,628,1116
20250207,123400,943277632,633,633,633,633,1000
20250207,123300,942644632,633,633,633,633,3
20250207,123200,942642733,628,628,628,628,920
20250207,123100,942064973,633,633,633,633,515
20250207,123000,941738978,633,633,633,629,2763
20250207,122900,940001015,633,633,633,633,16
20250207,122800,939990887,633,633,633,633,20
20250207,122700,939978227,633,630,633,630,1063
20250207,122600,939308468,630,633,633,630,2073
20250207,122500,938002451,633,633,633,633,12
20250207,122400,937994855,633,633,633,633,0
20250207,122300,937994855,633,630,633,630,26
20250207,122200,937978457,633,632,633,629,7890
20250207,122100,932998976,630,632,633,630,681
20250207,122000,932569326,633,634,634,630,389
20250207,121900,932323833,630,634,634,630,1557
20250207,121800,931342758,634,634,634,634,0
20250207,121700,931342758,634,631,634,631,391
20250207,121600,931096034,634,634,634,634,0
20250207,121500,931096034,634,631,634,630,42
20250207,121400,931069483,632,632,634,632,4073
20250207,121300,928495326,632,633,633,623,12172
20250207,121200,920878986,635,635,635,635,200
20250207,121100,920751986,635,633,635,633,212
20250207,121000,920617469,635,635,635,635,0
20250207,120900,920617469,635,634,635,627,3315
20250207,120800,918531015,632,635,635,632,3066
20250207,120700,916593225,631,636,636,631,14
20250207,120600,916584371,630,635,635,630,10435
20250207,120500,909991265,633,635,637,633,2228
20250207,120400,908576661,636,637,637,636,34
20250207,120300,908555026,640,640,640,640,528
20250207,120200,908217106,640,636,640,633,2592
20250207,120100,906572698,635,635,635,634,6311
20250207,120000,902567032,636,640,640,636,1961
20250207,115900,901319637,640,637,640,636,2897
20250207,115800,899475976,638,638,638,638,181
20250207,115700,899360498,640,640,640,637,369
20250207,115600,899125326,637,642,642,637,4578
20250207,115500,896205105,642,642,642,642,39
20250207,115400,896180067,642,642,642,639,502
20250207,115300,895858863,642,640,642,640,454
20250207,115200,895568297,642,642,642,642,43
20250207,115100,895540691,642,642,642,640,66
20250207,115000,895498435,642,641,642,640,41
20250207,114900,895472133,642,642,642,641,533
20250207,114800,895129958,642,640,642,640,2753
20250207,114700,893362554,642,638,642,637,8409
20250207,114600,888004379,638,640,640,637,2091
20250207,114500,886671864,639,641,642,639,1594
20250207,114400,885650703,642,643,643,641,86
20250207,114300,885595492,643,642,643,642,212
20250207,114200,885459321,643,643,643,642,1162
20250207,114100,884713155,643,643,643,643,1556
20250207,114000,883712647,643,644,645,643,351
20250207,113900,883486496,644,643,644,643,3819
20250207,113800,881030867,643,643,643,641,101
20250207,113700,880965928,643,643,643,643,101
20250207,113600,880900985,643,643,643,637,1431
20250207,113500,879987273,643,643,643,643,242
20250207,113400,879831667,643,643,643,643,14
20250207,113300,879822665,643,642,643,642,3360
20250207,113200,877665492,642,642,642,642,59
20250207,113100,877627614,642,642,642,642,445
20250207,113000,877341924,642,640,642,640,411
20250207,112900,877078089,642,642,642,642,548
20250207,112800,876726273,636,642,642,636,410
20250207,112700,876465037,642,639,642,637,11728
20250207,112600,868987618,639,638,639,638,373
20250207,112500,868749310,639,641,641,639,678
20250207,112400,868315956,640,643,643,640,643
20250207,112300,867903915,643,643,643,638,14303
20250207,112200,858746148,646,646,646,643,640
20250207,112100,858334541,646,646,647,641,10517
20250207,112000,851580938,647,647,647,645,48
20250207,111900,851549930,646,646,646,643,509
20250207,111800,851221133,646,645,646,644,334
20250207,111700,851005997,646,646,647,646,3177
20250207,111600,848953633,646,646,646,646,14
20250207,111500,848944589,646,643,646,642,7622
20250207,111400,844051217,642,643,644,642,6061
20250207,111300,840157241,644,645,646,644,3046
20250207,111200,838194555,645,647,647,645,90
20250207,111100,838136393,647,647,647,647,934
20250207,111000,837532095,647,647,647,646,1067
20250207,110900,836841748,647,647,647,647,58
20250207,110800,836804222,647,645,647,643,2134
20250207,110700,835424716,646,646,646,645,1022
20250207,110600,834765504,646,647,647,645,12
20250207,110500,834757757,647,647,647,643,5788
20250207,110400,831034438,644,647,647,644,247
20250207,110300,830875028,647,647,647,645,4963
20250207,110200,827671475,647,648,648,645,72
20250207,110100,827625009,648,647,648,644,2382
20250207,110000,826083575,647,647,647,644,25
20250207,105900,826067403,647,647,647,644,3096
20250207,105800,824070478,647,647,647,647,54
20250207,105700,824035540,647,647,649,645,5742
20250207,105600,820315627,647,644,647,644,2598
20250207,105500,818638012,642,644,644,642,173
20250207,105400,818526810,644,644,644,643,1482
20250207,105300,817573725,644,647,647,644,1297
20250207,105200,816738322,647,648,648,646,12515
20250207,105100,808649289,649,649,649,646,2066
20250207,105000,807310592,649,646,649,643,9644
20250207,104900,801070489,646,642,646,642,1754
20250207,104800,799942728,642,642,644,641,3671
20250207,104700,797586339,644,642,645,641,2816
20250207,104600,795771681,643,648,648,642,19561
20250207,104500,783150261,649,651,651,647,4304
20250207,104400,780359088,651,647,651,647,5679
20250207,104300,776676644,651,647,651,647,8189
20250207,104200,771361750,651,652,652,647,10946
20250207,104100,764242529,652,651,652,650,43224
20250207,104000,736126117,650,648,651,647,29365
20250207,103900,717041546,649,648,650,647,31420
20250207,103800,696681463,648,650,652,648,23664
20250207,103700,681317040,652,652,653,650,14557
20250207,103600,671829349,652,645,652,645,57250
20250207,103500,634678635,646,644,647,644,14191
20250207,103400,625513694,645,648,648,644,61521
20250207,103300,585745176,648,646,648,643,16800
20250207,103200,574904212,646,644,646,644,37464
20250207,103100,550739206,644,641,644,641,2012
20250207,103000,549448143,644,640,644,639,7460
20250207,102900,544660769,636,640,640,636,5593
20250207,102800,541089672,640,644,644,640,1338
20250207,102700,540232248,641,642,647,641,47563
20250207,102600,509616464,642,640,642,638,18404
20250207,102500,497849840,641,634,642,634,20479
20250207,102400,484715594,634,642,642,634,20717
20250207,102300,471525290,642,642,645,639,22366
20250207,102200,457205468,642,636,645,636,38633
20250207,102100,432475285,636,632,636,632,4929
20250207,102000,429345722,632,634,634,632,1998
20250207,101900,428082974,632,635,635,632,1835
20250207,101800,426921299,635,634,635,634,5030
20250207,101700,423732260,634,629,634,629,3985
20250207,101600,421219708,628,632,632,628,5867
20250207,101500,417528192,632,634,634,632,1908
20250207,101400,416321648,634,635,635,634,1915
20250207,101300,415105729,634,634,635,632,803
20250207,101200,414596926,634,635,635,632,570
20250207,101100,414234989,635,635,635,635,5992
20250207,101000,410430069,635,634,635,634,4715
20250207,100900,407437933,635,632,635,632,3452
20250207,100800,405250236,634,633,634,633,1796
20250207,100700,404112572,635,633,635,632,4982
20250207,100600,400959438,633,632,635,632,8771
20250207,100500,395406848,631,629,631,628,24214
20250207,100400,380175132,628,627,628,627,1659
20250207,100300,379133398,628,627,628,625,401
20250207,100200,378882730,629,628,630,625,620
20250207,100100,378493150,629,627,629,624,1916
20250207,100000,377295670,627,626,627,625,528
20250207,095900,376965583,627,628,628,624,3532
20250207,095800,374757193,629,627,629,627,517
20250207,095700,374432921,629,630,630,628,2477
20250207,095600,372875334,629,629,630,629,758
20250207,095500,372398008,630,630,630,630,9
20250207,095400,372392338,630,629,630,628,6208
20250207,095300,368492824,630,630,631,628,6479
20250207,095200,364421571,632,632,632,630,14091
20250207,095100,355542709,632,629,632,629,2459
20250207,095000,353994138,628,625,628,625,3519
20250207,094900,351784356,625,626,627,625,754
20250207,094800,351312291,626,629,629,626,204
20250207,094700,351183978,627,627,629,626,637
20250207,094600,350784992,629,629,629,629,103
20250207,094500,350720205,629,627,629,623,1756
20250207,094400,349620063,629,624,629,623,1983
20250207,094300,348381298,622,627,629,621,6922
20250207,094200,344076114,627,628,628,621,13668
20250207,094100,335546138,625,627,631,625,16130
20250207,094000,325447244,627,631,631,627,2403
20250207,093900,323934985,631,633,633,630,7265
20250207,093800,319354077,637,635,637,633,4023
20250207,093700,316805983,637,637,637,634,20187
20250207,093600,303994726,640,638,641,636,27230
20250207,093500,286570909,638,639,640,638,3519
20250207,093400,284322618,639,637,643,637,5796
20250207,093300,280618343,636,633,636,632,5763
20250207,093200,276962984,633,629,633,629,12926
20250207,093100,268819877,629,627,629,626,4334
20250207,093000,266100497,627,627,628,624,3546
20250207,092900,263877155,627,624,628,623,396
20250207,092800,263630220,628,627,628,624,2448
20250207,092700,262095325,627,623,627,622,18491
20250207,092600,250560493,627,622,627,622,1239
20250207,092500,249786076,625,624,625,624,13986
20250207,092400,241053033,625,619,626,619,5252
20250207,092300,237795770,619,624,626,619,29798
20250207,092200,219262425,625,626,627,625,374
20250207,092100,219028523,627,628,628,627,56
20250207,092000,218993359,628,627,628,623,4092
20250207,091900,216434708,627,627,627,627,69
20250207,091800,216391445,627,628,628,627,4873
20250207,091700,213332206,628,628,628,628,24
20250207,091600,213317134,628,626,628,623,2746
20250207,091500,211595122,628,628,628,621,3738
20250207,091400,209267387,628,623,628,621,10407
20250207,091300,202756072,626,625,626,621,2787
20250207,091200,201015499,625,621,626,621,232
20250207,091100,200870850,621,624,628,619,26434
20250207,091000,184371272,625,619,625,619,18918
20250207,090900,172603743,616,621,623,616,21928
20250207,090800,159046365,619,624,626,618,25735
20250207,090700,143074352,627,625,628,623,3525
20250207,090600,140872243,628,627,628,627,152
20250207,090500,140776899,624,625,628,622,22757
20250207,090400,126530428,624,619,626,617,25257
20250207,090300,110852394,619,626,626,616,49124
20250207,090200,80359491,626,633,633,625,25557
20250207,090100,64265455,636,640,641,632,41911
20250207,090000,37655751,641,642,646,632,54596