stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191100,1012076307,853,853,853,853,15331
20250210,191000,1012076307,853,853,853,853,0
20250210,190900,1012076307,853,853,853,853,0
20250210,190800,1012076307,853,853,853,853,0
20250210,190700,1012076307,853,853,853,853,0
20250210,190600,1012076307,853,853,853,853,0
20250210,190500,1012076307,853,853,853,853,0
20250210,190400,1012076307,853,853,853,853,0
20250210,190300,1012076307,853,853,853,853,0
20250210,190200,1012076307,853,853,853,853,0
20250210,190100,1012076307,853,853,853,853,0
20250210,190000,1012076307,853,853,853,853,0
20250210,185900,1012076307,853,853,853,853,0
20250210,185800,1012076307,853,853,853,853,0
20250210,185700,1012076307,853,853,853,853,0
20250210,185600,1012076307,853,853,853,853,0
20250210,185500,1012076307,853,853,853,853,0
20250210,185400,1012076307,853,853,853,853,0
20250210,185300,1012076307,853,853,853,853,0
20250210,185200,1012076307,853,853,853,853,0
20250210,185100,1012076307,853,853,853,853,0
20250210,185000,1012076307,853,853,853,853,0
20250210,184900,1012076307,853,853,853,853,0
20250210,184800,1012076307,853,853,853,853,0
20250210,184700,1012076307,853,853,853,853,0
20250210,184600,1012076307,853,853,853,853,0
20250210,184500,1012076307,853,853,853,853,0
20250210,184400,1012076307,853,853,853,853,0
20250210,184300,1012076307,853,853,853,853,0
20250210,184200,1012076307,853,853,853,853,0
20250210,184100,1012076307,853,853,853,853,15331
20250210,184000,1012076307,853,853,853,853,0
20250210,183900,1012076307,853,853,853,853,0
20250210,183800,1012076307,853,853,853,853,0
20250210,183700,1012076307,853,853,853,853,0
20250210,183600,1012076307,853,853,853,853,0
20250210,183500,1012076307,853,853,853,853,0
20250210,183400,1012076307,853,853,853,853,0
20250210,183300,1012076307,853,853,853,853,0
20250210,183200,1012076307,853,853,853,853,0
20250210,183100,1012076307,853,853,853,853,0
20250210,183000,1012076307,853,853,853,853,0
20250210,182900,1012076307,853,853,853,853,0
20250210,182800,1012076307,853,853,853,853,0
20250210,182700,1012076307,853,853,853,853,0
20250210,182600,1012076307,853,853,853,853,0
20250210,182500,1012076307,853,853,853,853,0
20250210,182400,1012076307,853,853,853,853,0
20250210,182300,1012076307,853,853,853,853,0
20250210,182200,1012076307,853,853,853,853,0
20250210,182100,1012076307,853,853,853,853,0
20250210,182000,1012076307,853,853,853,853,0
20250210,181900,1012076307,853,853,853,853,0
20250210,181800,1012076307,853,853,853,853,0
20250210,181700,1012076307,853,853,853,853,0
20250210,181600,1012076307,853,853,853,853,0
20250210,181500,1012076307,853,853,853,853,0
20250210,181400,1012076307,853,853,853,853,0
20250210,181300,1012076307,853,853,853,853,0
20250210,181200,1012076307,853,853,853,853,0
20250210,181100,1012076307,853,853,853,853,15331
20250210,181000,1012076307,853,853,853,853,0
20250210,180900,1012076307,853,853,853,853,0
20250210,180800,1012076307,853,853,853,853,0
20250210,180700,1012076307,853,853,853,853,0
20250210,180600,1012076307,853,853,853,853,0
20250210,180500,1012076307,853,853,853,853,0
20250210,180400,1012076307,853,853,853,853,0
20250210,180300,1012076307,853,853,853,853,0
20250210,180200,1012076307,853,853,853,853,0
20250210,180100,1012076307,853,853,853,853,0
20250210,180000,1012076307,853,853,853,853,0
20250210,175900,1012076307,853,853,853,853,0
20250210,175800,1012076307,853,853,853,853,0
20250210,175700,1012076307,853,853,853,853,0
20250210,175600,1012076307,853,853,853,853,0
20250210,175500,1012076307,853,853,853,853,0
20250210,175400,1012076307,853,853,853,853,0
20250210,175300,1012076307,853,853,853,853,0
20250210,175200,1012076307,853,853,853,853,0
20250210,175100,1012076307,853,853,853,853,0
20250210,175000,1012076307,853,853,853,853,0
20250210,174900,1012076307,853,853,853,853,0
20250210,174800,1012076307,853,853,853,853,0
20250210,174700,1012076307,853,853,853,853,0
20250210,174600,1012076307,853,853,853,853,0
20250210,174500,1012076307,853,853,853,853,0
20250210,174400,1012076307,853,853,853,853,0
20250210,174300,1012076307,853,853,853,853,0
20250210,174200,1012076307,853,853,853,853,0
20250210,174100,1012076307,853,853,853,853,15331
20250210,174000,1012076307,853,853,853,853,0
20250210,173900,1012076307,853,853,853,853,0
20250210,173800,1012076307,853,853,853,853,0
20250210,173700,1012076307,853,853,853,853,0
20250210,173600,1012076307,853,853,853,853,0
20250210,173500,1012076307,853,853,853,853,0
20250210,173400,1012076307,853,853,853,853,0
20250210,173300,1012076307,853,853,853,853,0
20250210,173200,1012076307,853,853,853,853,0
20250210,173100,1012076307,853,853,853,853,0
20250210,173000,1012076307,853,853,853,853,0
20250210,172900,1012076307,853,853,853,853,0
20250210,172800,1012076307,853,853,853,853,0
20250210,172700,1012076307,853,853,853,853,0
20250210,172600,1012076307,853,853,853,853,0
20250210,172500,1012076307,853,853,853,853,0
20250210,172400,1012076307,853,853,853,853,0
20250210,172300,1012076307,853,853,853,853,0
20250210,172200,1012076307,853,853,853,853,0
20250210,172100,1012076307,853,853,853,853,0
20250210,172000,1012076307,853,853,853,853,0
20250210,171900,1012076307,853,853,853,853,0
20250210,171800,1012076307,853,853,853,853,0
20250210,171700,1012076307,853,853,853,853,0
20250210,171600,1012076307,853,853,853,853,0
20250210,171500,1012076307,853,853,853,853,0
20250210,171400,1012076307,853,853,853,853,0
20250210,171300,1012076307,853,853,853,853,0
20250210,171200,1012076307,853,853,853,853,0
20250210,171100,1012076307,853,853,853,853,15331
20250210,171000,1012076307,853,853,853,853,0
20250210,170900,1012076307,853,853,853,853,0
20250210,170800,1012076307,853,853,853,853,0
20250210,170700,1012076307,853,853,853,853,0
20250210,170600,1012076307,853,853,853,853,0
20250210,170500,1012076307,853,853,853,853,0
20250210,170400,1012076307,853,853,853,853,0
20250210,170300,1012076307,853,853,853,853,0
20250210,170200,1012076307,853,853,853,853,0
20250210,170100,1012076307,853,853,853,853,0
20250210,170000,1012076307,853,853,853,853,0
20250210,165900,1012076307,853,853,853,853,0
20250210,165800,1012076307,853,853,853,853,0
20250210,165700,1012076307,853,853,853,853,0
20250210,165600,1012076307,853,853,853,853,0
20250210,165500,1012076307,853,853,853,853,0
20250210,165400,1012076307,853,853,853,853,0
20250210,165300,1012076307,853,853,853,853,0
20250210,165200,1012076307,853,853,853,853,0
20250210,165100,1012076307,853,853,853,853,0
20250210,165000,1012076307,853,853,853,853,0
20250210,164900,1012076307,853,853,853,853,0
20250210,164800,1012076307,853,853,853,853,0
20250210,164700,1012076307,853,853,853,853,0
20250210,164600,1012076307,853,853,853,853,0
20250210,164500,1012076307,853,853,853,853,0
20250210,164400,1012076307,853,853,853,853,0
20250210,164300,1012076307,853,853,853,853,0
20250210,164200,1012076307,853,853,853,853,0
20250210,164100,1012076307,853,853,853,853,15331
20250210,164000,1012076307,853,853,853,853,0
20250210,163900,1012076307,853,853,853,853,0
20250210,163800,1012076307,853,853,853,853,0
20250210,163700,1012076307,853,853,853,853,0
20250210,163600,1012076307,853,853,853,853,0
20250210,163500,1012076307,853,853,853,853,0
20250210,163400,1012076307,853,853,853,853,0
20250210,163300,1012076307,853,853,853,853,0
20250210,163200,1012076307,853,853,853,853,0
20250210,163100,1012076307,853,853,853,853,0
20250210,163000,1012076307,853,853,853,853,0
20250210,162900,1012076307,853,853,853,853,0
20250210,162800,1012076307,853,853,853,853,0
20250210,162700,1012076307,853,853,853,853,0
20250210,162600,1012076307,853,853,853,853,0
20250210,162500,1012076307,853,853,853,853,0
20250210,162400,1012076307,853,853,853,853,0
20250210,162300,1012076307,853,853,853,853,0
20250210,162200,1012076307,853,853,853,853,0
20250210,162100,1012076307,853,853,853,853,0
20250210,162000,1012076307,853,853,853,853,0
20250210,161900,1012076307,853,853,853,853,0
20250210,161800,1012076307,853,853,853,853,0
20250210,161700,1012076307,853,853,853,853,0
20250210,161600,1012076307,853,853,853,853,0
20250210,161500,1012076307,853,853,853,853,0
20250210,161400,1012076307,853,853,853,853,0
20250210,161300,1012076307,853,853,853,853,0
20250210,161200,1012076307,853,853,853,853,0
20250210,161100,1012076307,853,853,853,853,15331
20250210,161000,1012076307,853,853,853,853,0
20250210,160900,1012076307,853,853,853,853,0
20250210,160800,1012076307,853,853,853,853,0
20250210,160700,1012076307,853,853,853,853,0
20250210,160600,1012076307,853,853,853,853,0
20250210,160500,1012076307,853,853,853,853,0
20250210,160400,1012076307,853,853,853,853,0
20250210,160300,1012076307,853,853,853,853,0
20250210,160200,1012076307,853,853,853,853,0
20250210,160100,1012076307,853,853,853,853,0
20250210,160000,1012076307,853,853,853,853,0
20250210,155900,1012076307,853,853,853,853,0
20250210,155800,1012076307,853,853,853,853,0
20250210,155700,1012076307,853,853,853,853,0
20250210,155600,1012076307,853,853,853,853,0
20250210,155500,1012076307,853,853,853,853,0
20250210,155400,1012076307,853,853,853,853,0
20250210,155300,1012076307,853,853,853,853,0
20250210,155200,1012076307,853,853,853,853,0
20250210,155100,1012076307,853,853,853,853,0
20250210,155000,1012076307,853,853,853,853,0
20250210,154900,1012076307,853,853,853,853,0
20250210,154800,1012076307,853,853,853,853,0
20250210,154700,1012076307,853,853,853,853,0
20250210,154600,1012076307,853,853,853,853,0
20250210,154500,1012076307,853,853,853,853,0
20250210,154400,1012076307,853,853,853,853,0
20250210,154300,1012076307,853,853,853,853,0
20250210,154200,1012076307,853,853,853,853,0
20250210,154100,1012076307,853,853,853,853,15331
20250210,154000,1012076307,853,853,853,853,0
20250210,153900,1012076307,853,853,853,853,0
20250210,153800,1012076307,853,853,853,853,0
20250210,153700,1012076307,853,853,853,853,0
20250210,153600,1012076307,853,853,853,853,0
20250210,153500,1012076307,853,853,853,853,0
20250210,153400,1012076307,853,853,853,853,0
20250210,153300,1012076307,853,853,853,853,0
20250210,153200,1012076307,853,853,853,853,0
20250210,153100,1012076307,853,853,853,853,0
20250210,153000,1012076307,853,853,853,853,15331
20250210,152900,998998964,865,865,865,865,0
20250210,152800,998998964,865,865,865,865,0
20250210,152700,998998964,865,865,865,865,0
20250210,152600,998998964,865,865,865,865,0
20250210,152500,998998964,865,865,865,865,0
20250210,152400,998998964,865,865,865,865,0
20250210,152300,998998964,865,865,865,865,0
20250210,152200,998998964,865,865,865,865,0
20250210,152100,998998964,865,865,865,865,0
20250210,152000,998998964,865,865,865,865,0
20250210,151900,998998964,865,865,865,865,1676
20250210,151800,997549224,868,865,868,865,2666
20250210,151700,995237441,869,865,870,864,9415
20250210,151600,987063044,865,865,865,865,3
20250210,151500,987060449,862,865,865,862,2016
20250210,151400,985316612,862,862,862,862,1
20250210,151300,985315750,865,865,865,865,0
20250210,151200,985315750,865,865,866,865,9378
20250210,151100,977200721,861,860,861,860,1019
20250210,151000,976324315,867,860,867,860,9470
20250210,150900,968127273,860,860,860,860,1
20250210,150800,968126413,864,864,864,864,2000
20250210,150700,966398413,862,861,862,861,3985
20250210,150600,962966698,860,860,860,860,254
20250210,150500,962748258,859,858,859,858,14107
20250210,150400,950632317,859,860,860,859,168
20250210,150300,950487995,861,861,861,861,0
20250210,150200,950487995,861,861,861,861,1
20250210,150100,950487134,860,861,861,860,1310
20250210,150000,949360524,861,861,861,861,100
20250210,145900,949274424,861,861,861,861,2
20250210,145800,949272702,858,860,860,858,5060
20250210,145700,944929093,860,860,860,860,720
20250210,145600,944309893,861,860,861,860,2895
20250210,145500,941820192,860,860,861,860,2407
20250210,145400,939750171,861,861,861,861,0
20250210,145300,939750171,861,861,861,861,1
20250210,145200,939749310,860,860,860,860,1
20250210,145100,939748450,860,861,861,860,112
20250210,145000,939652078,860,860,860,860,0
20250210,144900,939652078,860,860,861,860,410
20250210,144800,939299178,861,862,862,861,2485
20250210,144700,937158173,862,863,863,862,414
20250210,144600,936801254,863,863,863,863,0
20250210,144500,936801254,863,863,863,863,3
20250210,144400,936798665,861,863,863,861,1128
20250210,144300,935827201,861,863,863,861,3
20250210,144200,935824614,863,862,863,862,9
20250210,144100,935816851,862,861,867,860,3051
20250210,144000,933175911,862,861,862,861,601
20250210,143900,932658150,861,861,861,861,21
20250210,143800,932640069,859,862,862,859,15353
20250210,143700,919422445,864,864,864,862,9
20250210,143600,919414681,866,864,866,864,1000
20250210,143500,918549033,862,865,865,862,16059
20250210,143400,904668700,866,866,866,866,5724
20250210,143300,899711716,866,866,866,866,0
20250210,143200,899711716,866,868,868,866,13
20250210,143100,899700438,866,866,866,866,0
20250210,143000,899700438,866,866,866,866,700
20250210,142900,899094238,865,866,866,865,4999
20250210,142800,894766282,867,868,869,867,1243
20250210,142700,893687760,867,867,867,867,18
20250210,142600,893672154,867,867,869,867,2179
20250210,142500,891782805,866,866,866,866,0
20250210,142400,891782805,866,868,868,866,12410
20250210,142300,881034239,869,868,869,868,523
20250210,142200,880580274,868,868,868,868,0
20250210,142100,880580274,868,868,868,868,876
20250210,142000,879819906,868,868,868,868,2
20250210,141900,879818170,869,869,869,869,1281
20250210,141800,878704981,871,870,871,870,35
20250210,141700,878674525,871,869,871,869,2
20250210,141600,878672785,869,869,871,869,24
20250210,141500,878651906,870,869,870,868,4061
20250210,141400,875126840,870,870,870,870,0
20250210,141300,875126840,870,869,870,869,2120
20250210,141200,873284160,870,871,871,870,676
20250210,141100,872695466,871,871,871,871,0
20250210,141000,872695466,871,871,871,871,31
20250210,140900,872668465,870,870,870,870,0
20250210,140800,872668465,870,870,870,870,0
20250210,140700,872668465,870,870,870,870,255
20250210,140600,872446615,870,870,870,870,1720
20250210,140500,870950215,869,869,870,869,6284
20250210,140400,865483941,870,870,870,870,0
20250210,140300,865483941,870,870,870,870,1
20250210,140200,865483071,869,869,869,869,1053
20250210,140100,864568014,869,868,869,868,78
20250210,140000,864500309,869,869,869,869,0
20250210,135900,864500309,869,869,869,869,1
20250210,135800,864499440,867,869,869,867,11
20250210,135700,864489883,869,869,869,869,0
20250210,135600,864489883,869,869,869,869,0
20250210,135500,864489883,869,869,869,869,0
20250210,135400,864489883,869,869,869,869,1
20250210,135300,864489014,868,868,868,868,2300
20250210,135200,862492614,869,869,869,869,0
20250210,135100,862492614,869,868,869,867,343
20250210,135000,862195143,868,867,868,867,1509
20250210,134900,860886834,870,870,870,870,0
20250210,134800,860886834,870,869,870,869,5
20250210,134700,860882485,870,869,870,869,7
20250210,134600,860876398,869,869,869,869,964
20250210,134500,860038682,869,868,869,868,3006
20250210,134400,857429468,868,868,868,868,500
20250210,134300,856995468,869,869,869,869,1032
20250210,134200,856098660,869,869,869,869,1948
20250210,134100,854405848,869,870,870,869,3346
20250210,134000,851494829,871,871,871,871,0
20250210,133900,851494829,871,870,871,870,31
20250210,133800,851467858,870,870,870,870,37
20250210,133700,851435668,870,870,870,870,525
20250210,133600,850978918,870,870,870,870,3
20250210,133500,850976308,870,871,871,870,2952
20250210,133400,848408065,871,873,873,871,2082
20250210,133300,846594641,870,872,872,870,2000
20250210,133200,844854439,873,873,873,873,1
20250210,133100,844853566,872,871,872,871,1721
20250210,133000,843353416,871,871,871,871,0
20250210,132900,843353416,871,871,871,871,7
20250210,132800,843347319,869,871,871,869,353
20250210,132700,843040256,871,869,871,869,2842
20250210,132600,840566839,870,870,870,870,70
20250210,132500,840505939,870,870,870,870,0
20250210,132400,840505939,870,870,870,870,0
20250210,132300,840505939,870,870,870,870,3
20250210,132200,840503329,870,870,870,870,609
20250210,132100,839973499,870,870,870,870,135
20250210,132000,839856049,870,870,870,870,65
20250210,131900,839799499,870,870,870,870,0
20250210,131800,839799499,870,869,870,869,201
20250210,131700,839624630,869,869,869,869,500
20250210,131600,839190130,870,870,870,870,0
20250210,131500,839190130,870,870,870,870,1988
20250210,131400,837460570,870,870,870,870,0
20250210,131300,837460570,870,870,870,870,4323
20250210,131200,833699560,870,870,870,870,1200
20250210,131100,832655560,870,871,871,870,2378
20250210,131000,830584382,871,873,873,871,2532
20250210,130900,828377582,873,873,873,873,54
20250210,130800,828330440,873,873,873,873,3764
20250210,130700,825044468,873,873,873,873,0
20250210,130600,825044468,873,874,874,873,200
20250210,130500,824869746,874,874,874,874,10
20250210,130400,824861006,875,875,875,875,592
20250210,130300,824343006,875,875,875,875,0
20250210,130200,824343006,875,875,875,875,1
20250210,130100,824342131,876,873,877,873,173
20250210,130000,824191086,873,871,876,871,5983
20250210,125900,818956960,871,871,871,871,50
20250210,125800,818913410,871,871,871,871,50
20250210,125700,818869860,872,872,872,872,0
20250210,125600,818869860,872,871,872,871,64
20250210,125500,818814107,872,871,873,871,2677
20250210,125400,816478132,871,870,871,870,1925
20250210,125300,814803376,870,872,873,870,6601
20250210,125200,809057649,870,870,870,870,260
20250210,125100,808831449,870,871,871,870,150
20250210,125000,808700944,873,873,873,873,196
20250210,124900,808529836,872,872,872,872,0
20250210,124800,808529836,872,872,872,872,62
20250210,124700,808475772,872,872,872,872,1007
20250210,124600,807597668,872,873,873,872,1645
20250210,124500,806161585,873,872,873,872,102
20250210,124400,806072639,870,874,874,870,5477
20250210,124300,801302118,874,875,875,874,725
20250210,124200,800668466,875,876,876,875,3756
20250210,124100,797379829,877,876,877,875,1003
20250210,124000,796501201,875,876,876,875,71
20250210,123900,796439074,875,875,876,875,624
20250210,123800,795893050,876,876,876,876,751
20250210,123700,795235174,875,875,876,875,1925
20250210,123600,793550795,875,875,875,875,1054
20250210,123500,792628545,876,871,876,870,10740
20250210,123400,783248868,870,870,870,870,7802
20250210,123300,776461128,870,870,870,870,0
20250210,123200,776461128,870,870,870,870,0
20250210,123100,776461128,870,870,870,870,1
20250210,123000,776460258,871,870,871,870,5092
20250210,122900,772030196,869,867,869,867,1688
20250210,122800,770563959,868,867,868,867,190
20250210,122700,770399164,867,867,867,867,0
20250210,122600,770399164,867,867,867,867,0
20250210,122500,770399164,867,867,867,867,0
20250210,122400,770399164,867,866,867,866,9
20250210,122300,770391369,866,866,868,865,5601
20250210,122200,765546122,868,868,868,868,50
20250210,122100,765502722,868,868,870,868,3307
20250210,122000,762625782,869,868,869,868,4
20250210,121900,762622307,868,868,868,868,1
20250210,121800,762621439,869,869,869,869,0
20250210,121700,762621439,869,868,869,868,20
20250210,121600,762604060,869,867,869,867,1517
20250210,121500,761285988,869,869,869,869,1
20250210,121400,761285119,866,867,867,866,322
20250210,121300,761006257,868,868,868,868,0
20250210,121200,761006257,868,868,870,868,5108
20250210,121100,756565613,868,868,868,868,41
20250210,121000,756530025,868,868,868,868,1100
20250210,120900,755575225,868,868,868,868,4
20250210,120800,755571753,866,868,868,866,503
20250210,120700,755136151,866,866,866,866,1
20250210,120600,755135285,866,866,866,866,1
20250210,120500,755134419,866,865,866,865,19
20250210,120400,755117980,865,865,865,865,0
20250210,120300,755117980,865,867,867,865,2000
20250210,120200,753386790,867,867,867,867,2500
20250210,120100,751219290,867,867,867,867,30
20250210,120000,751193280,867,869,870,867,1091
20250210,115900,750245641,870,870,870,870,121
20250210,115800,750140371,870,870,870,870,400
20250210,115700,749792371,869,869,869,869,700
20250210,115600,749184071,870,869,870,869,10
20250210,115500,749175372,870,871,871,869,2038
20250210,115400,747402349,869,871,872,869,11479
20250210,115300,737405749,872,869,872,869,20435
20250210,115200,719626568,868,866,868,866,7597
20250210,115100,713042706,866,866,866,866,1
20250210,115000,713041840,865,864,865,864,2448
20250210,114900,710924438,863,863,863,863,1
20250210,114800,710923575,863,863,863,863,15
20250210,114700,710910630,862,861,862,861,1974
20250210,114600,709211000,855,866,866,855,30000
20250210,114500,683407806,866,866,866,866,1
20250210,114400,683406940,866,866,866,865,2197
20250210,114300,681504935,865,865,865,864,483
20250210,114200,681087141,865,865,865,865,0
20250210,114100,681087141,865,865,865,865,0
20250210,114000,681087141,865,864,865,864,3
20250210,113900,681084548,865,865,865,865,0
20250210,113800,681084548,865,865,865,865,0
20250210,113700,681084548,865,865,865,865,7
20250210,113600,681078493,865,863,865,863,4
20250210,113500,681075037,865,863,865,863,5
20250210,113400,681070717,861,863,863,861,2313
20250210,113300,679075246,865,865,865,865,100
20250210,113200,678988746,865,865,865,865,0
20250210,113100,678988746,865,865,865,865,1843
20250210,113000,677394551,866,866,866,866,1
20250210,112900,677393685,865,863,865,863,222
20250210,112800,677201755,865,865,865,865,153
20250210,112700,677069410,863,863,863,863,1
20250210,112600,677068547,863,863,863,863,5803
20250210,112500,672060558,862,862,862,862,29
20250210,112400,672035560,863,865,865,863,5160
20250210,112300,667572478,867,866,867,866,115
20250210,112200,667472826,866,867,867,866,2737
20250210,112100,665102284,867,866,867,866,300
20250210,112000,664842483,866,864,866,864,2002
20250210,111900,663110832,865,865,865,865,0
20250210,111800,663110832,865,865,865,865,0
20250210,111700,663110832,865,865,865,865,0
20250210,111600,663110832,865,865,865,865,1000
20250210,111500,662245832,865,865,865,865,1
20250210,111400,662244967,864,863,864,863,4114
20250210,111300,658694577,863,866,866,863,2445
20250210,111200,656582142,866,863,866,863,2247
20250210,111100,654638247,863,863,864,863,132
20250210,111000,654524281,863,863,863,863,478
20250210,110900,654111767,863,863,863,863,0
20250210,110800,654111767,863,863,863,861,7058
20250210,110700,648026515,862,863,864,862,6210
20250210,110600,642670696,863,862,863,862,501
20250210,110500,642238833,863,863,863,863,0
20250210,110400,642238833,863,862,863,862,28
20250210,110300,642214696,862,862,862,862,6059
20250210,110200,636991838,862,862,862,862,28
20250210,110100,636967702,861,862,862,859,4590
20250210,110000,633016741,862,859,862,859,53
20250210,105900,632971173,858,858,858,858,500
20250210,105800,632542173,858,858,858,858,1575
20250210,105700,631190823,859,858,859,858,13
20250210,105600,631179658,858,856,858,855,3320
20250210,105500,628340792,855,858,858,855,5668
20250210,105400,623485600,860,863,863,858,13449
20250210,105300,611915094,862,861,863,861,2373
20250210,105200,609871886,862,862,862,862,46
20250210,105100,609832234,862,864,864,862,73
20250210,105000,609769206,864,864,864,864,5
20250210,104900,609764886,864,863,864,863,8
20250210,104800,609757980,864,863,864,862,294
20250210,104700,609504046,863,862,863,861,614
20250210,104600,608975161,864,862,864,862,91
20250210,104500,608896539,861,862,864,860,6646
20250210,104400,603176631,862,863,863,862,620
20250210,104300,602642071,863,862,863,862,11
20250210,104200,602632579,863,863,863,863,21
20250210,104100,602614456,863,863,863,863,500
20250210,104000,602182956,863,863,863,863,3
20250210,103900,602180367,863,863,863,863,601
20250210,103800,601661704,863,863,864,863,701
20250210,103700,601056072,861,861,861,861,0
20250210,103600,601056072,861,861,861,861,0
20250210,103500,601056072,861,862,862,861,1655
20250210,103400,599630768,863,863,863,863,1000
20250210,103300,598767768,864,864,864,864,0
20250210,103200,598767768,864,864,864,864,0
20250210,103100,598767768,864,864,864,864,0
20250210,103000,598767768,864,864,864,864,0
20250210,102900,598767768,864,862,864,862,100
20250210,102800,598681370,864,862,866,862,304
20250210,102700,598418318,862,866,866,860,403
20250210,102600,598069932,860,861,867,860,7895
20250210,102500,591270660,863,862,863,862,3546
20250210,102400,588212562,863,861,863,860,4187
20250210,102300,584606458,861,863,863,861,1149
20250210,102200,583616904,862,867,867,862,5123
20250210,102100,579197472,866,868,869,866,3512
20250210,102000,576151312,868,870,870,868,2723
20250210,101900,573785461,870,870,870,870,13025
20250210,101800,562453711,870,869,870,869,1873
20250210,101700,560824231,870,867,870,866,1699
20250210,101600,559350887,868,866,871,866,46564
20250210,101500,518840497,869,866,869,866,628
20250210,101400,518294771,864,865,869,864,2697
20250210,101300,515960128,869,867,869,865,2107
20250210,101200,514130475,865,868,868,865,7843
20250210,101100,507337033,870,870,870,870,1052
20250210,101000,506421793,871,870,871,870,2000
20250210,100900,504681702,868,868,868,868,73
20250210,100800,504618338,868,870,870,868,6312
20250210,100700,499127086,871,870,871,868,2350
20250210,100600,497080911,870,870,870,870,1620
20250210,100500,495671511,870,870,870,870,7532
20250210,100400,489118671,869,870,871,869,1185
20250210,100300,488088345,871,869,873,869,3783
20250210,100200,484790369,870,868,870,867,5974
20250210,100100,479597292,868,866,869,866,1461
20250210,100000,478329467,867,867,868,866,8584
20250210,095900,470880734,867,864,867,864,7616
20250210,095800,464293591,864,864,864,864,300
20250210,095700,464034391,862,864,865,862,2511
20250210,095600,461863127,861,861,861,861,50
20250210,095500,461820077,863,863,863,862,7461
20250210,095400,455382876,865,864,865,863,830
20250210,095300,454665905,863,864,864,862,1533
20250210,095200,453343394,863,863,863,863,1200
20250210,095100,452307794,864,862,864,862,233
20250210,095000,452106823,860,861,861,860,500
20250210,094900,451676373,860,862,862,860,1153
20250210,094800,450682771,860,860,860,860,2500
20250210,094700,448532771,860,862,862,860,1680
20250210,094600,447087761,862,862,862,862,1
20250210,094500,447086899,861,857,862,857,5163
20250210,094400,442653990,857,856,857,855,1602
20250210,094300,441281849,856,856,856,855,68
20250210,094200,441223658,855,856,857,854,2777
20250210,094100,438849766,857,858,858,857,110
20250210,094000,438755495,857,855,858,853,2853
20250210,093900,436317249,855,856,856,854,8231
20250210,093800,429279724,858,857,858,857,702
20250210,093700,428678109,853,858,858,853,3357
20250210,093600,425811116,858,855,858,855,2509
20250210,093500,423665698,856,855,856,853,3113
20250210,093400,421009463,856,856,856,855,1699
20250210,093300,419556810,856,858,859,856,1315
20250210,093200,418429269,859,859,860,858,1855
20250210,093100,416835933,856,859,860,856,4421
20250210,093000,413043885,859,857,859,856,115
20250210,092900,412945419,856,861,862,853,20326
20250210,092800,395505631,861,862,864,861,1528
20250210,092700,394189976,863,865,865,862,12164
20250210,092600,383703020,865,864,865,864,15496
20250210,092500,370305381,864,868,868,864,2475
20250210,092400,368163634,869,868,869,868,3789
20250210,092300,364871063,869,870,870,864,7485
20250210,092200,358396014,868,868,868,865,727
20250210,092100,357766135,868,869,869,868,210
20250210,092000,357583795,875,873,875,873,8958
20250210,091900,349756741,873,872,873,870,5733
20250210,091800,344767274,871,867,871,863,19786
20250210,091700,327631228,870,868,870,866,1489
20250210,091600,326336232,869,866,871,866,2055
20250210,091500,324551612,867,863,867,863,262
20250210,091400,324324617,861,867,871,861,15386
20250210,091300,310993405,866,866,867,866,7797
20250210,091200,304240972,867,873,873,867,20297
20250210,091100,286623522,871,881,881,871,10530
20250210,091000,277409346,881,882,883,881,6773
20250210,090900,271436559,882,882,885,875,32967
20250210,090800,242350181,882,876,884,876,19752
20250210,090700,224914589,876,873,884,873,32672
20250210,090600,196172750,873,869,873,865,19291
20250210,090500,179420673,871,879,879,868,6292
20250210,090400,173930342,878,872,878,867,18747
20250210,090300,157544603,867,863,874,860,63762
20250210,090200,102243896,864,858,864,854,29412
20250210,090100,76971959,858,858,860,853,47250
20250210,090000,36464334,861,848,861,848,39363