stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,184400,1704582154,918,918,918,918,67252
20250210,184300,1704582154,918,918,918,918,0
20250210,184200,1704582154,918,918,918,918,0
20250210,184100,1704582154,918,918,918,918,0
20250210,184000,1704582154,918,918,918,918,0
20250210,183900,1704582154,918,918,918,918,0
20250210,183800,1704582154,918,918,918,918,0
20250210,183700,1704582154,918,918,918,918,0
20250210,183600,1704582154,918,918,918,918,0
20250210,183500,1704582154,918,918,918,918,0
20250210,183400,1704582154,918,918,918,918,0
20250210,183300,1704582154,918,918,918,918,0
20250210,183200,1704582154,918,918,918,918,0
20250210,183100,1704582154,918,918,918,918,0
20250210,183000,1704582154,918,918,918,918,0
20250210,182900,1704582154,918,918,918,918,0
20250210,182800,1704582154,918,918,918,918,0
20250210,182700,1704582154,918,918,918,918,0
20250210,182600,1704582154,918,918,918,918,0
20250210,182500,1704582154,918,918,918,918,0
20250210,182400,1704582154,918,918,918,918,0
20250210,182300,1704582154,918,918,918,918,0
20250210,182200,1704582154,918,918,918,918,0
20250210,182100,1704582154,918,918,918,918,0
20250210,182000,1704582154,918,918,918,918,0
20250210,181900,1704582154,918,918,918,918,0
20250210,181800,1704582154,918,918,918,918,0
20250210,181700,1704582154,918,918,918,918,0
20250210,181600,1704582154,918,918,918,918,0
20250210,181500,1704582154,918,918,918,918,0
20250210,181400,1704582154,918,918,918,918,67252
20250210,181300,1704582154,918,918,918,918,0
20250210,181200,1704582154,918,918,918,918,0
20250210,181100,1704582154,918,918,918,918,0
20250210,181000,1704582154,918,918,918,918,0
20250210,180900,1704582154,918,918,918,918,0
20250210,180800,1704582154,918,918,918,918,0
20250210,180700,1704582154,918,918,918,918,0
20250210,180600,1704582154,918,918,918,918,0
20250210,180500,1704582154,918,918,918,918,0
20250210,180400,1704582154,918,918,918,918,0
20250210,180300,1704582154,918,918,918,918,0
20250210,180200,1704582154,918,918,918,918,0
20250210,180100,1704582154,918,918,918,918,0
20250210,180000,1704582154,918,918,918,918,0
20250210,175900,1704582154,918,918,918,918,0
20250210,175800,1704582154,918,918,918,918,0
20250210,175700,1704582154,918,918,918,918,0
20250210,175600,1704582154,918,918,918,918,0
20250210,175500,1704582154,918,918,918,918,0
20250210,175400,1704582154,918,918,918,918,0
20250210,175300,1704582154,918,918,918,918,0
20250210,175200,1704582154,918,918,918,918,0
20250210,175100,1704582154,918,918,918,918,0
20250210,175000,1704582154,918,918,918,918,0
20250210,174900,1704582154,918,918,918,918,0
20250210,174800,1704582154,918,918,918,918,0
20250210,174700,1704582154,918,918,918,918,0
20250210,174600,1704582154,918,918,918,918,0
20250210,174500,1704582154,918,918,918,918,0
20250210,174400,1704582154,918,918,918,918,67252
20250210,174300,1704582154,918,918,918,918,0
20250210,174200,1704582154,918,918,918,918,0
20250210,174100,1704582154,918,918,918,918,0
20250210,174000,1704582154,918,918,918,918,0
20250210,173900,1704582154,918,918,918,918,0
20250210,173800,1704582154,918,918,918,918,0
20250210,173700,1704582154,918,918,918,918,0
20250210,173600,1704582154,918,918,918,918,0
20250210,173500,1704582154,918,918,918,918,0
20250210,173400,1704582154,918,918,918,918,0
20250210,173300,1704582154,918,918,918,918,0
20250210,173200,1704582154,918,918,918,918,0
20250210,173100,1704582154,918,918,918,918,0
20250210,173000,1704582154,918,918,918,918,0
20250210,172900,1704582154,918,918,918,918,0
20250210,172800,1704582154,918,918,918,918,0
20250210,172700,1704582154,918,918,918,918,0
20250210,172600,1704582154,918,918,918,918,0
20250210,172500,1704582154,918,918,918,918,0
20250210,172400,1704582154,918,918,918,918,0
20250210,172300,1704582154,918,918,918,918,0
20250210,172200,1704582154,918,918,918,918,0
20250210,172100,1704582154,918,918,918,918,0
20250210,172000,1704582154,918,918,918,918,0
20250210,171900,1704582154,918,918,918,918,0
20250210,171800,1704582154,918,918,918,918,0
20250210,171700,1704582154,918,918,918,918,0
20250210,171600,1704582154,918,918,918,918,0
20250210,171500,1704582154,918,918,918,918,0
20250210,171400,1704582154,918,918,918,918,67252
20250210,171300,1704582154,918,918,918,918,0
20250210,171200,1704582154,918,918,918,918,0
20250210,171100,1704582154,918,918,918,918,0
20250210,171000,1704582154,918,918,918,918,0
20250210,170900,1704582154,918,918,918,918,0
20250210,170800,1704582154,918,918,918,918,0
20250210,170700,1704582154,918,918,918,918,0
20250210,170600,1704582154,918,918,918,918,0
20250210,170500,1704582154,918,918,918,918,0
20250210,170400,1704582154,918,918,918,918,0
20250210,170300,1704582154,918,918,918,918,0
20250210,170200,1704582154,918,918,918,918,0
20250210,170100,1704582154,918,918,918,918,0
20250210,170000,1704582154,918,918,918,918,0
20250210,165900,1704582154,918,918,918,918,0
20250210,165800,1704582154,918,918,918,918,0
20250210,165700,1704582154,918,918,918,918,0
20250210,165600,1704582154,918,918,918,918,0
20250210,165500,1704582154,918,918,918,918,0
20250210,165400,1704582154,918,918,918,918,0
20250210,165300,1704582154,918,918,918,918,0
20250210,165200,1704582154,918,918,918,918,0
20250210,165100,1704582154,918,918,918,918,0
20250210,165000,1704582154,918,918,918,918,0
20250210,164900,1704582154,918,918,918,918,0
20250210,164800,1704582154,918,918,918,918,0
20250210,164700,1704582154,918,918,918,918,0
20250210,164600,1704582154,918,918,918,918,0
20250210,164500,1704582154,918,918,918,918,0
20250210,164400,1704582154,918,918,918,918,67252
20250210,164300,1704582154,918,918,918,918,0
20250210,164200,1704582154,918,918,918,918,0
20250210,164100,1704582154,918,918,918,918,0
20250210,164000,1704582154,918,918,918,918,0
20250210,163900,1704582154,918,918,918,918,0
20250210,163800,1704582154,918,918,918,918,0
20250210,163700,1704582154,918,918,918,918,0
20250210,163600,1704582154,918,918,918,918,0
20250210,163500,1704582154,918,918,918,918,0
20250210,163400,1704582154,918,918,918,918,0
20250210,163300,1704582154,918,918,918,918,0
20250210,163200,1704582154,918,918,918,918,0
20250210,163100,1704582154,918,918,918,918,0
20250210,163000,1704582154,918,918,918,918,0
20250210,162900,1704582154,918,918,918,918,0
20250210,162800,1704582154,918,918,918,918,0
20250210,162700,1704582154,918,918,918,918,0
20250210,162600,1704582154,918,918,918,918,0
20250210,162500,1704582154,918,918,918,918,0
20250210,162400,1704582154,918,918,918,918,0
20250210,162300,1704582154,918,918,918,918,0
20250210,162200,1704582154,918,918,918,918,0
20250210,162100,1704582154,918,918,918,918,0
20250210,162000,1704582154,918,918,918,918,0
20250210,161900,1704582154,918,918,918,918,0
20250210,161800,1704582154,918,918,918,918,0
20250210,161700,1704582154,918,918,918,918,0
20250210,161600,1704582154,918,918,918,918,0
20250210,161500,1704582154,918,918,918,918,0
20250210,161400,1704582154,918,918,918,918,67252
20250210,161300,1704582154,918,918,918,918,0
20250210,161200,1704582154,918,918,918,918,0
20250210,161100,1704582154,918,918,918,918,0
20250210,161000,1704582154,918,918,918,918,0
20250210,160900,1704582154,918,918,918,918,0
20250210,160800,1704582154,918,918,918,918,0
20250210,160700,1704582154,918,918,918,918,0
20250210,160600,1704582154,918,918,918,918,0
20250210,160500,1704582154,918,918,918,918,0
20250210,160400,1704582154,918,918,918,918,0
20250210,160300,1704582154,918,918,918,918,0
20250210,160200,1704582154,918,918,918,918,0
20250210,160100,1704582154,918,918,918,918,0
20250210,160000,1704582154,918,918,918,918,0
20250210,155900,1704582154,918,918,918,918,0
20250210,155800,1704582154,918,918,918,918,0
20250210,155700,1704582154,918,918,918,918,0
20250210,155600,1704582154,918,918,918,918,0
20250210,155500,1704582154,918,918,918,918,0
20250210,155400,1704582154,918,918,918,918,0
20250210,155300,1704582154,918,918,918,918,0
20250210,155200,1704582154,918,918,918,918,0
20250210,155100,1704582154,918,918,918,918,0
20250210,155000,1704582154,918,918,918,918,0
20250210,154900,1704582154,918,918,918,918,0
20250210,154800,1704582154,918,918,918,918,0
20250210,154700,1704582154,918,918,918,918,0
20250210,154600,1704582154,918,918,918,918,0
20250210,154500,1704582154,918,918,918,918,0
20250210,154400,1704582154,918,918,918,918,67252
20250210,154300,1704582154,918,918,918,918,0
20250210,154200,1704582154,918,918,918,918,0
20250210,154100,1704582154,918,918,918,918,0
20250210,154000,1704582154,918,918,918,918,0
20250210,153900,1704582154,918,918,918,918,0
20250210,153800,1704582154,918,918,918,918,0
20250210,153700,1704582154,918,918,918,918,0
20250210,153600,1704582154,918,918,918,918,0
20250210,153500,1704582154,918,918,918,918,0
20250210,153400,1704582154,918,918,918,918,0
20250210,153300,1704582154,918,918,918,918,0
20250210,153200,1704582154,918,918,918,918,0
20250210,153100,1704582154,918,918,918,918,0
20250210,153000,1704582154,918,918,918,918,67252
20250210,152900,1642844818,919,919,919,919,0
20250210,152800,1642844818,919,919,919,919,0
20250210,152700,1642844818,919,919,919,919,0
20250210,152600,1642844818,919,919,919,919,0
20250210,152500,1642844818,919,919,919,919,0
20250210,152400,1642844818,919,919,919,919,0
20250210,152300,1642844818,919,919,919,919,0
20250210,152200,1642844818,919,919,919,919,0
20250210,152100,1642844818,919,919,919,919,0
20250210,152000,1642844818,919,919,919,919,0
20250210,151900,1642844818,919,917,919,916,10811
20250210,151800,1632926322,915,917,917,915,2462
20250210,151700,1630673386,917,916,917,915,5146
20250210,151600,1625960897,917,917,917,915,5845
20250210,151500,1620610971,917,915,917,915,2144
20250210,151400,1618647564,915,914,915,912,3193
20250210,151300,1615728601,912,913,913,911,2560
20250210,151200,1613393886,912,911,913,911,326
20250210,151100,1613096593,910,910,914,910,1402
20250210,151000,1611819867,914,913,914,910,11490
20250210,150900,1601340392,913,912,913,911,5437
20250210,150800,1596381679,913,916,916,913,10173
20250210,150700,1587081938,916,915,918,915,3340
20250210,150600,1584022581,914,915,915,914,2237
20250210,150500,1581977613,915,918,918,914,5221
20250210,150400,1577197998,914,915,918,914,3252
20250210,150300,1574222418,914,917,917,914,4332
20250210,150200,1570258022,917,919,919,916,18933
20250210,150100,1552884927,919,918,920,918,10218
20250210,150000,1543499505,918,919,920,918,2981
20250210,145900,1540759784,919,918,920,917,5722
20250210,145800,1535502659,918,918,918,918,32
20250210,145700,1535473283,918,917,918,917,5380
20250210,145600,1530535655,917,917,917,917,13269
20250210,145500,1518367982,916,915,916,915,400
20250210,145400,1518001683,913,916,917,913,11855
20250210,145300,1507146478,916,917,918,915,22229
20250210,145200,1486770737,917,916,917,916,6559
20250210,145100,1480762193,916,915,916,915,5028
20250210,145000,1476161430,915,915,915,914,6932
20250210,144900,1469824043,915,914,916,914,4008
20250210,144800,1466157815,914,914,915,913,3318
20250210,144700,1463125787,913,913,913,913,1373
20250210,144600,1461872238,912,912,912,912,2669
20250210,144500,1459438110,912,912,912,912,3
20250210,144400,1459435374,912,912,912,912,17
20250210,144300,1459419870,912,912,912,912,0
20250210,144200,1459419870,912,912,912,912,3293
20250210,144100,1456416654,912,913,914,912,17753
20250210,144000,1440207000,913,910,913,910,5679
20250210,143900,1435029280,910,909,911,909,5154
20250210,143800,1430339734,909,909,909,909,1309
20250210,143700,1429149853,909,909,910,909,4307
20250210,143600,1425230828,909,906,909,905,23326
20250210,143500,1404119688,906,906,906,906,3500
20250210,143400,1400948688,906,909,909,906,7864
20250210,143300,1393817130,909,909,909,909,590
20250210,143200,1393280820,909,909,909,909,3
20250210,143100,1393278093,907,910,910,907,4377
20250210,143000,1389304704,909,909,910,909,1365
20250210,142900,1388063859,908,909,909,908,303
20250210,142800,1387788632,908,908,909,908,529
20250210,142700,1387308223,908,910,910,908,2258
20250210,142600,1385257729,910,909,911,909,4434
20250210,142500,1381227171,907,907,907,907,690
20250210,142400,1380601341,906,907,907,906,10491
20250210,142300,1371096445,909,907,909,907,13588
20250210,142200,1358770667,908,908,908,908,303
20250210,142100,1358495543,907,910,910,907,15935
20250210,142000,1344027479,911,911,911,910,15970
20250210,141900,1329479576,911,911,911,911,106
20250210,141800,1329383010,910,910,910,909,16688
20250210,141700,1314197930,909,910,910,909,19311
20250210,141600,1296624928,911,911,911,910,4324
20250210,141500,1292686364,912,912,913,911,340
20250210,141400,1292376104,912,912,913,911,4045
20250210,141300,1288689340,912,912,912,912,531
20250210,141200,1288205068,913,916,916,913,6519
20250210,141100,1282241833,915,916,916,915,12415
20250210,141000,1270880807,917,917,917,916,1837
20250210,140900,1269196611,917,917,917,916,4980
20250210,140800,1264632325,917,918,918,917,6609
20250210,140700,1258569264,918,918,918,917,3892
20250210,140600,1254999408,918,918,919,915,7720
20250210,140500,1247913733,918,915,919,915,16203
20250210,140400,1233073100,914,913,914,912,4255
20250210,140300,1229187991,913,912,913,912,2040
20250210,140200,1227325481,911,912,912,911,7672
20250210,140100,1220336232,913,913,913,913,10
20250210,140000,1220327102,912,913,913,912,62
20250210,135900,1220270498,912,912,912,912,1500
20250210,135800,1218902498,913,913,913,913,11
20250210,135700,1218892455,913,913,913,913,92
20250210,135600,1218808459,913,913,913,913,231
20250210,135500,1218597556,913,911,913,911,54
20250210,135400,1218548282,911,912,912,911,33
20250210,135300,1218518217,912,911,912,911,6803
20250210,135200,1212320683,911,912,912,911,1328
20250210,135100,1211110027,912,912,914,912,601
20250210,135000,1210561913,911,912,912,911,3915
20250210,134900,1206994298,913,913,913,912,8234
20250210,134800,1199481964,914,913,914,913,1812
20250210,134700,1197827607,913,913,913,913,1137
20250210,134600,1196789526,914,914,914,914,3
20250210,134500,1196786784,914,914,914,914,2
20250210,134400,1196784956,914,914,914,914,0
20250210,134300,1196784956,914,913,914,913,426
20250210,134200,1196395973,913,913,913,913,1004
20250210,134100,1195479321,913,914,914,913,21
20250210,134000,1195460147,912,913,913,912,6207
20250210,133900,1189795429,913,913,913,913,6
20250210,133800,1189789951,914,913,914,913,1235
20250210,133700,1188661270,913,913,913,913,2389
20250210,133600,1186480113,914,913,914,913,1895
20250210,133500,1184748951,915,914,915,914,1001
20250210,133400,1183834036,914,914,915,913,3211
20250210,133300,1180899352,914,914,914,914,100
20250210,133200,1180807952,915,914,915,914,437
20250210,133100,1180408524,915,915,915,915,15
20250210,133000,1180394799,916,915,916,915,11
20250210,132900,1180384733,916,916,916,916,399
20250210,132800,1180019249,916,915,916,914,528
20250210,132700,1179536155,915,913,915,913,2925
20250210,132600,1176859792,915,915,915,915,6
20250210,132500,1176854302,912,915,915,912,4492
20250210,132400,1172750088,915,912,915,912,2927
20250210,132300,1170072828,912,912,912,911,302
20250210,132200,1169797405,912,914,914,912,3401
20250210,132100,1166694082,913,913,913,913,133
20250210,132000,1166572653,913,913,913,913,101
20250210,131900,1166480440,913,914,914,913,1179
20250210,131800,1165403093,914,914,914,914,3143
20250210,131700,1162530391,915,915,915,915,247
20250210,131600,1162304386,915,916,916,915,6728
20250210,131500,1156147687,916,916,916,915,8489
20250210,131400,1148372602,918,919,919,916,111
20250210,131300,1148270921,916,916,916,916,980
20250210,131200,1147373241,917,916,917,916,1387
20250210,131100,1146101378,917,916,917,916,1051
20250210,131000,1145138661,916,916,917,916,876
20250210,130900,1144336094,917,918,919,917,8339
20250210,130800,1136682075,920,918,921,918,1090
20250210,130700,1135679167,919,920,921,919,2746
20250210,130600,1133153619,920,919,920,919,1918
20250210,130500,1131390677,918,919,919,918,11
20250210,130400,1131380569,918,920,920,918,4687
20250210,130300,1127076892,920,915,920,915,22446
20250210,130200,1106455122,914,913,914,913,4853
20250210,130100,1102020713,913,913,913,913,575
20250210,130000,1101495738,913,913,913,913,826
20250210,125900,1100741600,913,912,913,912,444
20250210,125800,1100336422,913,913,913,913,261
20250210,125700,1100098129,914,914,914,914,1
20250210,125600,1100097215,912,911,912,911,3767
20250210,125500,1096661721,912,911,912,911,12
20250210,125400,1096650788,912,912,912,912,528
20250210,125300,1096169252,908,911,911,908,10140
20250210,125200,1086953442,910,910,910,910,0
20250210,125100,1086953442,910,910,910,910,250
20250210,125000,1086725942,910,910,910,910,0
20250210,124900,1086725942,910,910,910,910,0
20250210,124800,1086725942,910,909,910,907,3654
20250210,124700,1083409729,910,909,910,908,7432
20250210,124600,1076647391,910,912,912,910,4782
20250210,124500,1072292984,911,912,912,911,2797
20250210,124400,1069744120,912,912,912,911,977
20250210,124300,1068853109,912,912,912,912,1110
20250210,124200,1067840789,911,911,911,911,19
20250210,124100,1067823480,912,911,912,911,561
20250210,124000,1067311860,911,912,912,911,414
20250210,123900,1066934392,912,911,912,911,182
20250210,123800,1066768589,911,911,911,911,200
20250210,123700,1066586389,911,911,911,911,1000
20250210,123600,1065675389,911,911,911,911,11
20250210,123500,1065665368,911,911,911,911,8
20250210,123400,1065658080,910,910,910,910,13
20250210,123300,1065646250,910,910,910,910,695
20250210,123200,1065013800,908,908,910,908,2117
20250210,123100,1063089555,905,907,907,905,916
20250210,123000,1062260555,907,906,907,906,3486
20250210,122900,1059101753,906,907,907,906,412
20250210,122800,1058728217,907,907,907,907,100
20250210,122700,1058637517,907,907,907,907,1
20250210,122600,1058636610,908,908,908,908,0
20250210,122500,1058636610,908,907,908,907,402
20250210,122400,1058271994,906,906,906,906,475
20250210,122300,1057841644,906,906,906,906,2435
20250210,122200,1055635534,906,906,906,906,3676
20250210,122100,1052305078,905,905,905,905,1451
20250210,122000,1050991923,909,905,909,905,2903
20250210,121900,1048364696,905,907,907,905,2100
20250210,121800,1046463822,908,907,908,907,1447
20250210,121700,1045150446,907,907,907,907,6
20250210,121600,1045145004,907,907,908,907,1099
20250210,121500,1044148111,907,906,907,906,1175
20250210,121400,1043082836,906,907,907,906,772
20250210,121300,1042382932,907,907,907,907,0
20250210,121200,1042382932,907,907,907,907,177
20250210,121100,1042222393,905,907,907,905,3894
20250210,121000,1038691971,907,908,908,907,571
20250210,120900,1038173748,907,907,907,907,5
20250210,120800,1038169213,907,907,909,907,4861
20250210,120700,1033754962,907,907,907,907,7730
20250210,120600,1026743852,904,906,906,904,1725
20250210,120500,1025181751,906,906,906,906,1774
20250210,120400,1023574507,903,909,909,903,7987
20250210,120300,1016331153,909,912,912,906,43145
20250210,120200,977104304,915,915,915,912,9795
20250210,120100,968166816,916,917,917,916,9
20250210,120000,968158565,913,913,917,913,1308
20250210,115900,966964342,912,912,912,912,1500
20250210,115800,965596342,912,912,912,912,54
20250210,115700,965547094,912,912,912,912,2087
20250210,115600,963643750,912,917,917,911,7139
20250210,115500,957132898,913,911,913,911,5790
20250210,115400,951852812,912,913,913,912,3307
20250210,115300,948836713,913,916,916,913,20147
20250210,115200,930410573,916,916,916,915,1759
20250210,115100,928799337,916,914,916,914,143
20250210,115000,928668579,915,914,915,914,646
20250210,114900,928078091,914,913,914,913,1462
20250210,114800,926743280,912,912,912,912,1959
20250210,114700,924956672,912,911,912,911,4431
20250210,114600,920915730,911,911,911,910,4768
20250210,114500,916572182,911,911,911,910,2500
20250210,114400,914294992,911,911,911,910,1128
20250210,114300,913267884,912,912,912,912,1
20250210,114200,913266972,912,911,912,910,1587
20250210,114100,911821222,911,909,911,909,9
20250210,114000,911813039,909,909,909,909,1002
20250210,113900,910902221,911,911,911,911,1
20250210,113800,910901310,909,909,909,909,6830
20250210,113700,904692840,911,910,911,910,1366
20250210,113600,903448921,909,911,912,909,1197
20250210,113500,902360417,911,911,911,911,1
20250210,113400,902359506,910,908,910,907,8150
20250210,113300,894957718,908,909,909,908,454
20250210,113200,894545236,909,907,909,907,2154
20250210,113100,892589414,908,908,908,907,779
20250210,113000,891882139,907,906,907,906,1598
20250210,112900,890432853,905,905,905,905,1000
20250210,112800,889527853,907,906,907,906,701
20250210,112700,888892546,904,907,908,904,19749
20250210,112600,871024200,908,910,911,908,2304
20250210,112500,868930853,910,909,910,908,4907
20250210,112400,864471841,909,908,910,908,2472
20250210,112300,862224237,909,909,909,906,7894
20250210,112200,855054101,909,910,910,909,6164
20250210,112100,849446847,910,912,912,910,4197
20250210,112000,845625545,912,905,913,905,12997
20250210,111900,833795747,907,907,907,907,4684
20250210,111800,829547359,907,905,907,904,5005
20250210,111700,825015855,904,903,904,903,2232
20250210,111600,822998172,903,903,903,903,553
20250210,111500,822498813,903,903,903,903,356
20250210,111400,822177345,903,903,903,903,771
20250210,111300,821481132,903,903,903,903,392
20250210,111200,821127156,903,902,903,901,3061
20250210,111100,818368894,903,902,903,901,3073
20250210,111000,815594199,901,901,901,901,0
20250210,110900,815594199,901,901,901,901,1
20250210,110800,815593298,900,900,900,900,31
20250210,110700,815565398,903,900,903,900,1216
20250210,110600,814470245,900,900,900,900,10
20250210,110500,814461245,900,902,903,900,2420
20250210,110400,812281816,902,902,902,902,427
20250210,110300,811896662,901,901,901,901,0
20250210,110200,811896662,901,901,901,901,152
20250210,110100,811759710,901,901,901,901,53
20250210,110000,811711957,900,900,900,900,2381
20250210,105900,809569057,902,902,902,902,1
20250210,105800,809568155,899,900,903,899,1981
20250210,105700,807783105,900,901,901,900,3
20250210,105600,807780404,902,902,902,902,10
20250210,105500,807771384,902,902,902,902,2095
20250210,105400,805881694,901,899,901,899,8494
20250210,105300,798236953,898,900,900,898,4290
20250210,105200,794382846,900,900,900,900,150
20250210,105100,794247846,900,900,900,900,7
20250210,105000,794241546,899,899,899,899,196
20250210,104900,794065342,899,899,899,899,5
20250210,104800,794060847,898,898,898,897,578
20250210,104700,793541824,898,898,898,898,770
20250210,104600,792850364,898,897,898,897,1317
20250210,104500,791668910,897,897,897,897,1297
20250210,104400,790505501,898,900,900,898,6394
20250210,104300,784753814,900,902,902,900,1765
20250210,104200,783164530,901,903,903,901,461
20250210,104100,782748628,901,903,903,901,2437
20250210,104000,780552570,903,901,903,901,31
20250210,103900,780524618,900,904,904,900,3876
20250210,103800,777030670,904,902,904,902,852
20250210,103700,776261162,901,903,903,901,4550
20250210,103600,772156873,903,903,903,903,710
20250210,103500,771515743,904,904,904,904,406
20250210,103400,771148719,904,897,904,897,83883
20250210,103300,695636499,897,897,897,897,451
20250210,103200,695231952,895,895,895,895,0
20250210,103100,695231952,895,895,895,895,100
20250210,103000,695142452,895,894,895,893,2395
20250210,102900,692999620,894,895,895,894,3608
20250210,102800,689773815,895,894,895,894,272
20250210,102700,689530542,895,895,895,894,376
20250210,102600,689194023,895,896,896,895,4214
20250210,102500,685419768,895,896,896,895,410
20250210,102400,685052798,896,896,896,896,0
20250210,102300,685052798,896,897,897,896,997
20250210,102200,684159480,897,897,897,897,2
20250210,102100,684157686,897,897,897,896,7
20250210,102000,684151411,896,897,897,896,1171
20250210,101900,683102192,897,896,897,895,2513
20250210,101800,680849554,895,895,895,895,1927
20250210,101700,679124889,893,894,895,893,11043
20250210,101600,669241433,895,895,895,895,200
20250210,101500,669062433,893,892,893,892,3002
20250210,101400,666382471,892,892,892,892,107
20250210,101300,666287027,892,890,892,890,755
20250210,101200,665615057,890,892,892,890,5985
20250210,101100,660286396,892,892,892,892,428
20250210,101000,659904620,895,895,895,895,612
20250210,100900,659356880,891,895,895,891,9094
20250210,100800,651248773,895,898,898,893,5895
20250210,100700,645973942,898,896,898,896,927
20250210,100600,645143330,896,899,899,896,2504
20250210,100500,642899743,896,897,897,896,6386
20250210,100400,637176902,898,899,899,898,212
20250210,100300,636986414,898,898,899,897,1742
20250210,100200,635422230,899,899,899,899,2733
20250210,100100,632965263,899,898,899,898,28
20250210,100000,632940109,897,897,897,897,2434
20250210,095900,630756811,896,897,897,896,500
20250210,095800,630308801,896,897,897,896,1097
20250210,095700,629325292,897,897,897,897,260
20250210,095600,629092072,897,899,899,897,2421
20250210,095500,626919133,899,899,899,899,1
20250210,095400,626918234,899,896,899,896,2203
20250210,095300,624937760,897,899,899,897,2792
20250210,095200,622431328,899,899,899,898,10452
20250210,095100,613044330,899,899,899,899,36
20250210,095000,613011966,898,897,898,897,2386
20250210,094900,610869643,896,896,896,895,3139
20250210,094800,608058909,896,898,898,896,4691
20250210,094700,603855761,898,898,898,898,4409
20250210,094600,599896479,898,896,898,896,2488
20250210,094500,597666110,895,896,897,894,11232
20250210,094400,587606410,896,896,896,896,111
20250210,094300,587506954,896,897,897,896,856
20250210,094200,586739836,897,891,897,891,5846
20250210,094100,581508572,890,892,893,890,360
20250210,094000,581187723,892,890,892,888,3969
20250210,093900,577659482,888,888,890,887,2240
20250210,093800,575671348,888,891,891,888,7460
20250210,093700,569044039,890,889,890,889,7101
20250210,093600,562725644,889,890,890,889,403
20250210,093500,562367376,890,889,890,888,1396
20250210,093400,561127697,889,889,890,889,1464
20250210,093300,559826200,889,891,891,889,2960
20250210,093200,557193554,891,891,891,891,558
20250210,093100,556696376,889,891,891,887,2091
20250210,093000,554837150,889,887,890,886,17402
20250210,092900,539392784,887,887,887,886,5817
20250210,092800,534235230,887,889,889,887,3953
20250210,092700,530727033,889,887,889,887,17913
20250210,092600,514836945,887,888,889,886,7960
20250210,092500,507778416,887,889,891,887,9207
20250210,092400,499603356,889,888,889,888,1906
20250210,092300,497910822,888,891,891,888,11987
20250210,092200,487248126,891,891,893,891,5269
20250210,092100,482551135,890,894,894,890,2254
20250210,092000,480542837,890,891,892,890,5124
20250210,091900,475978813,892,895,895,890,13422
20250210,091800,464008591,895,897,897,895,13451
20250210,091700,451953076,897,896,899,896,22206
20250210,091600,432021653,896,895,897,895,18800
20250210,091500,415166016,894,893,894,893,6750
20250210,091400,409135266,893,891,893,889,10141
20250210,091300,400107434,890,889,890,888,2811
20250210,091200,397609042,885,882,885,881,50489
20250210,091100,352962828,884,884,885,881,2078
20250210,091000,351129740,883,880,885,879,34925
20250210,090900,320288590,880,882,884,879,13820
20250210,090800,308113607,882,881,885,881,14920
20250210,090700,294962426,881,885,885,878,35734
20250210,090600,263481206,880,892,893,879,116841
20250210,090500,159970463,892,894,896,892,20643
20250210,090400,141549289,897,898,898,893,21241
20250210,090300,122560747,898,894,898,892,12801
20250210,090200,111100861,894,909,909,894,39521
20250210,090100,75522823,909,912,919,903,40188
20250210,090000,38975830,919,916,920,912,42400