stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191100,757284369,885,885,885,885,11910
20250211,191000,757284369,885,885,885,885,0
20250211,190900,757284369,885,885,885,885,0
20250211,190800,757284369,885,885,885,885,0
20250211,190700,757284369,885,885,885,885,0
20250211,190600,757284369,885,885,885,885,0
20250211,190500,757284369,885,885,885,885,0
20250211,190400,757284369,885,885,885,885,0
20250211,190300,757284369,885,885,885,885,0
20250211,190200,757284369,885,885,885,885,0
20250211,190100,757284369,885,885,885,885,0
20250211,190000,757284369,885,885,885,885,0
20250211,185900,757284369,885,885,885,885,0
20250211,185800,757284369,885,885,885,885,0
20250211,185700,757284369,885,885,885,885,0
20250211,185600,757284369,885,885,885,885,0
20250211,185500,757284369,885,885,885,885,0
20250211,185400,757284369,885,885,885,885,0
20250211,185300,757284369,885,885,885,885,0
20250211,185200,757284369,885,885,885,885,0
20250211,185100,757284369,885,885,885,885,0
20250211,185000,757284369,885,885,885,885,0
20250211,184900,757284369,885,885,885,885,0
20250211,184800,757284369,885,885,885,885,0
20250211,184700,757284369,885,885,885,885,0
20250211,184600,757284369,885,885,885,885,0
20250211,184500,757284369,885,885,885,885,0
20250211,184400,757284369,885,885,885,885,0
20250211,184300,757284369,885,885,885,885,0
20250211,184200,757284369,885,885,885,885,0
20250211,184100,757284369,885,885,885,885,11910
20250211,184000,757284369,885,885,885,885,0
20250211,183900,757284369,885,885,885,885,0
20250211,183800,757284369,885,885,885,885,0
20250211,183700,757284369,885,885,885,885,0
20250211,183600,757284369,885,885,885,885,0
20250211,183500,757284369,885,885,885,885,0
20250211,183400,757284369,885,885,885,885,0
20250211,183300,757284369,885,885,885,885,0
20250211,183200,757284369,885,885,885,885,0
20250211,183100,757284369,885,885,885,885,0
20250211,183000,757284369,885,885,885,885,0
20250211,182900,757284369,885,885,885,885,0
20250211,182800,757284369,885,885,885,885,0
20250211,182700,757284369,885,885,885,885,0
20250211,182600,757284369,885,885,885,885,0
20250211,182500,757284369,885,885,885,885,0
20250211,182400,757284369,885,885,885,885,0
20250211,182300,757284369,885,885,885,885,0
20250211,182200,757284369,885,885,885,885,0
20250211,182100,757284369,885,885,885,885,0
20250211,182000,757284369,885,885,885,885,0
20250211,181900,757284369,885,885,885,885,0
20250211,181800,757284369,885,885,885,885,0
20250211,181700,757284369,885,885,885,885,0
20250211,181600,757284369,885,885,885,885,0
20250211,181500,757284369,885,885,885,885,0
20250211,181400,757284369,885,885,885,885,0
20250211,181300,757284369,885,885,885,885,0
20250211,181200,757284369,885,885,885,885,0
20250211,181100,757284369,885,885,885,885,11910
20250211,181000,757284369,885,885,885,885,0
20250211,180900,757284369,885,885,885,885,0
20250211,180800,757284369,885,885,885,885,0
20250211,180700,757284369,885,885,885,885,0
20250211,180600,757284369,885,885,885,885,0
20250211,180500,757284369,885,885,885,885,0
20250211,180400,757284369,885,885,885,885,0
20250211,180300,757284369,885,885,885,885,0
20250211,180200,757284369,885,885,885,885,0
20250211,180100,757284369,885,885,885,885,0
20250211,180000,757284369,885,885,885,885,0
20250211,175900,757284369,885,885,885,885,0
20250211,175800,757284369,885,885,885,885,0
20250211,175700,757284369,885,885,885,885,0
20250211,175600,757284369,885,885,885,885,0
20250211,175500,757284369,885,885,885,885,0
20250211,175400,757284369,885,885,885,885,0
20250211,175300,757284369,885,885,885,885,0
20250211,175200,757284369,885,885,885,885,0
20250211,175100,757284369,885,885,885,885,0
20250211,175000,757284369,885,885,885,885,0
20250211,174900,757284369,885,885,885,885,0
20250211,174800,757284369,885,885,885,885,0
20250211,174700,757284369,885,885,885,885,0
20250211,174600,757284369,885,885,885,885,0
20250211,174500,757284369,885,885,885,885,0
20250211,174400,757284369,885,885,885,885,0
20250211,174300,757284369,885,885,885,885,0
20250211,174200,757284369,885,885,885,885,0
20250211,174100,757284369,885,885,885,885,11910
20250211,174000,757284369,885,885,885,885,0
20250211,173900,757284369,885,885,885,885,0
20250211,173800,757284369,885,885,885,885,0
20250211,173700,757284369,885,885,885,885,0
20250211,173600,757284369,885,885,885,885,0
20250211,173500,757284369,885,885,885,885,0
20250211,173400,757284369,885,885,885,885,0
20250211,173300,757284369,885,885,885,885,0
20250211,173200,757284369,885,885,885,885,0
20250211,173100,757284369,885,885,885,885,0
20250211,173000,757284369,885,885,885,885,0
20250211,172900,757284369,885,885,885,885,0
20250211,172800,757284369,885,885,885,885,0
20250211,172700,757284369,885,885,885,885,0
20250211,172600,757284369,885,885,885,885,0
20250211,172500,757284369,885,885,885,885,0
20250211,172400,757284369,885,885,885,885,0
20250211,172300,757284369,885,885,885,885,0
20250211,172200,757284369,885,885,885,885,0
20250211,172100,757284369,885,885,885,885,0
20250211,172000,757284369,885,885,885,885,0
20250211,171900,757284369,885,885,885,885,0
20250211,171800,757284369,885,885,885,885,0
20250211,171700,757284369,885,885,885,885,0
20250211,171600,757284369,885,885,885,885,0
20250211,171500,757284369,885,885,885,885,0
20250211,171400,757284369,885,885,885,885,0
20250211,171300,757284369,885,885,885,885,0
20250211,171200,757284369,885,885,885,885,0
20250211,171100,757284369,885,885,885,885,11910
20250211,171000,757284369,885,885,885,885,0
20250211,170900,757284369,885,885,885,885,0
20250211,170800,757284369,885,885,885,885,0
20250211,170700,757284369,885,885,885,885,0
20250211,170600,757284369,885,885,885,885,0
20250211,170500,757284369,885,885,885,885,0
20250211,170400,757284369,885,885,885,885,0
20250211,170300,757284369,885,885,885,885,0
20250211,170200,757284369,885,885,885,885,0
20250211,170100,757284369,885,885,885,885,0
20250211,170000,757284369,885,885,885,885,0
20250211,165900,757284369,885,885,885,885,0
20250211,165800,757284369,885,885,885,885,0
20250211,165700,757284369,885,885,885,885,0
20250211,165600,757284369,885,885,885,885,0
20250211,165500,757284369,885,885,885,885,0
20250211,165400,757284369,885,885,885,885,0
20250211,165300,757284369,885,885,885,885,0
20250211,165200,757284369,885,885,885,885,0
20250211,165100,757284369,885,885,885,885,0
20250211,165000,757284369,885,885,885,885,0
20250211,164900,757284369,885,885,885,885,0
20250211,164800,757284369,885,885,885,885,0
20250211,164700,757284369,885,885,885,885,0
20250211,164600,757284369,885,885,885,885,0
20250211,164500,757284369,885,885,885,885,0
20250211,164400,757284369,885,885,885,885,0
20250211,164300,757284369,885,885,885,885,0
20250211,164200,757284369,885,885,885,885,0
20250211,164100,757284369,885,885,885,885,11910
20250211,164000,757284369,885,885,885,885,0
20250211,163900,757284369,885,885,885,885,0
20250211,163800,757284369,885,885,885,885,0
20250211,163700,757284369,885,885,885,885,0
20250211,163600,757284369,885,885,885,885,0
20250211,163500,757284369,885,885,885,885,0
20250211,163400,757284369,885,885,885,885,0
20250211,163300,757284369,885,885,885,885,0
20250211,163200,757284369,885,885,885,885,0
20250211,163100,757284369,885,885,885,885,0
20250211,163000,757284369,885,885,885,885,0
20250211,162900,757284369,885,885,885,885,0
20250211,162800,757284369,885,885,885,885,0
20250211,162700,757284369,885,885,885,885,0
20250211,162600,757284369,885,885,885,885,0
20250211,162500,757284369,885,885,885,885,0
20250211,162400,757284369,885,885,885,885,0
20250211,162300,757284369,885,885,885,885,0
20250211,162200,757284369,885,885,885,885,0
20250211,162100,757284369,885,885,885,885,0
20250211,162000,757284369,885,885,885,885,0
20250211,161900,757284369,885,885,885,885,0
20250211,161800,757284369,885,885,885,885,0
20250211,161700,757284369,885,885,885,885,0
20250211,161600,757284369,885,885,885,885,0
20250211,161500,757284369,885,885,885,885,0
20250211,161400,757284369,885,885,885,885,0
20250211,161300,757284369,885,885,885,885,0
20250211,161200,757284369,885,885,885,885,0
20250211,161100,757284369,885,885,885,885,11910
20250211,161000,757284369,885,885,885,885,0
20250211,160900,757284369,885,885,885,885,0
20250211,160800,757284369,885,885,885,885,0
20250211,160700,757284369,885,885,885,885,0
20250211,160600,757284369,885,885,885,885,0
20250211,160500,757284369,885,885,885,885,0
20250211,160400,757284369,885,885,885,885,0
20250211,160300,757284369,885,885,885,885,0
20250211,160200,757284369,885,885,885,885,0
20250211,160100,757284369,885,885,885,885,0
20250211,160000,757284369,885,885,885,885,0
20250211,155900,757284369,885,885,885,885,0
20250211,155800,757284369,885,885,885,885,0
20250211,155700,757284369,885,885,885,885,0
20250211,155600,757284369,885,885,885,885,0
20250211,155500,757284369,885,885,885,885,0
20250211,155400,757284369,885,885,885,885,0
20250211,155300,757284369,885,885,885,885,0
20250211,155200,757284369,885,885,885,885,0
20250211,155100,757284369,885,885,885,885,0
20250211,155000,757284369,885,885,885,885,0
20250211,154900,757284369,885,885,885,885,0
20250211,154800,757284369,885,885,885,885,0
20250211,154700,757284369,885,885,885,885,0
20250211,154600,757284369,885,885,885,885,0
20250211,154500,757284369,885,885,885,885,0
20250211,154400,757284369,885,885,885,885,0
20250211,154300,757284369,885,885,885,885,0
20250211,154200,757284369,885,885,885,885,0
20250211,154100,757284369,885,885,885,885,11910
20250211,154000,757284369,885,885,885,885,0
20250211,153900,757284369,885,885,885,885,0
20250211,153800,757284369,885,885,885,885,0
20250211,153700,757284369,885,885,885,885,0
20250211,153600,757284369,885,885,885,885,0
20250211,153500,757284369,885,885,885,885,0
20250211,153400,757284369,885,885,885,885,0
20250211,153300,757284369,885,885,885,885,0
20250211,153200,757284369,885,885,885,885,0
20250211,153100,757284369,885,885,885,885,0
20250211,153000,757284369,885,885,885,885,11910
20250211,152900,746744019,883,883,883,883,0
20250211,152800,746744019,883,883,883,883,0
20250211,152700,746744019,883,883,883,883,0
20250211,152600,746744019,883,883,883,883,0
20250211,152500,746744019,883,883,883,883,0
20250211,152400,746744019,883,883,883,883,0
20250211,152300,746744019,883,883,883,883,0
20250211,152200,746744019,883,883,883,883,0
20250211,152100,746744019,883,883,883,883,0
20250211,152000,746744019,883,883,883,883,0
20250211,151900,746744019,883,880,883,879,7366
20250211,151800,740246306,881,881,881,881,1503
20250211,151700,738922163,881,880,881,878,5394
20250211,151600,734175640,879,879,879,879,6094
20250211,151500,728819014,879,878,879,877,1052
20250211,151400,727895663,878,877,879,877,7613
20250211,151300,721219059,877,878,879,877,3324
20250211,151200,718303907,879,879,879,877,7803
20250211,151100,711448902,879,879,879,879,406
20250211,151000,711092028,879,879,879,878,1133
20250211,150900,710097193,879,879,879,879,59
20250211,150800,710045332,880,879,880,879,4122
20250211,150700,706418172,880,880,880,880,32
20250211,150600,706390012,880,880,880,880,117
20250211,150500,706287052,879,879,879,879,1
20250211,150400,706286173,880,880,880,880,1
20250211,150300,706285293,879,881,881,879,348
20250211,150200,705979057,879,882,882,879,141
20250211,150100,705854976,883,883,883,882,868
20250211,150000,705088534,883,882,883,882,818
20250211,145900,704366241,882,881,883,881,9
20250211,145800,704358302,881,883,884,881,3498
20250211,145700,701275997,882,880,882,876,49
20250211,145600,701232957,881,882,882,881,215
20250211,145500,701043332,883,882,883,881,311
20250211,145400,700769022,882,876,882,876,4017
20250211,145300,697243126,876,876,876,876,445
20250211,145200,696853306,876,878,878,876,23
20250211,145100,696833154,877,877,877,875,6621
20250211,145000,691035095,877,877,878,877,1102
20250211,144900,690068541,877,877,877,877,15
20250211,144800,690055386,877,877,877,877,1608
20250211,144700,688645170,878,878,878,878,11
20250211,144600,688635512,878,879,879,878,1276
20250211,144500,687514946,879,880,880,879,2631
20250211,144400,685201446,882,880,883,880,4176
20250211,144300,681526557,880,880,880,880,3
20250211,144200,681523917,880,881,881,880,5005
20250211,144100,677114515,879,878,880,878,3791
20250211,144000,673778515,879,882,882,879,1339
20250211,143900,672600287,883,883,883,883,0
20250211,143800,672600287,883,883,883,883,0
20250211,143700,672600287,883,883,883,883,0
20250211,143600,672600287,883,882,883,882,2051
20250211,143500,670789255,882,882,883,882,204
20250211,143400,670609326,885,885,885,882,2966
20250211,143300,667984856,885,883,886,883,1459
20250211,143200,666695410,883,883,883,883,2968
20250211,143100,664074666,883,882,883,882,5395
20250211,143000,659315723,883,882,883,882,2856
20250211,142900,656796710,883,883,883,883,2
20250211,142800,656794944,882,883,883,882,98
20250211,142700,656708420,883,885,885,883,346
20250211,142600,656402890,885,885,885,885,1530
20250211,142500,655048840,885,887,887,885,3862
20250211,142400,651626987,887,886,889,885,14276
20250211,142300,638960136,887,888,890,887,1269
20250211,142200,637831307,888,883,890,883,69030
20250211,142100,576619248,883,882,883,881,2159
20250211,142000,574712984,882,882,882,881,24
20250211,141900,574691836,881,882,883,881,28883
20250211,141800,549234323,882,882,882,882,30
20250211,141700,549207863,882,882,882,882,1368
20250211,141600,548001287,881,881,881,881,3493
20250211,141500,544923954,881,880,881,879,711
20250211,141400,544298288,880,880,880,880,150
20250211,141300,544166288,880,881,881,880,1000
20250211,141200,543286285,882,882,882,882,2
20250211,141100,543284521,882,882,882,880,3993
20250211,141000,539769415,882,881,884,881,6433
20250211,140900,534092292,881,880,881,880,310
20250211,140800,533819491,880,879,880,877,1513
20250211,140700,532491553,877,878,878,877,2300
20250211,140600,530474442,879,880,880,879,1938
20250211,140500,528769806,880,881,881,880,104
20250211,140400,528678284,881,881,882,881,149
20250211,140300,528546902,882,879,882,879,10336
20250211,140200,519450728,878,878,878,878,1130
20250211,140100,518458588,877,877,877,877,193
20250211,140000,518289327,877,877,877,877,4
20250211,135900,518285819,877,878,878,877,205
20250211,135800,518106032,878,878,878,877,105
20250211,135700,518013942,878,878,878,878,2
20250211,135600,518012186,877,878,878,877,4
20250211,135500,518008675,878,879,879,878,4
20250211,135400,518005162,878,877,878,877,8734
20250211,135300,510338606,877,877,877,876,380
20250211,135200,510005724,877,877,877,877,1
20250211,135100,510004847,875,876,876,875,3227
20250211,135000,507181156,877,877,877,876,100
20250211,134900,507093457,878,878,878,878,11
20250211,134800,507083799,878,877,878,877,1017
20250211,134700,506191412,877,877,877,877,1
20250211,134600,506190535,877,875,879,875,11350
20250211,134500,496238347,873,873,873,873,0
20250211,134400,496238347,873,872,873,872,1002
20250211,134300,495364601,872,874,874,872,640
20250211,134200,494806518,875,875,875,875,0
20250211,134100,494806518,875,875,875,875,0
20250211,134000,494806518,875,875,875,875,9
20250211,133900,494798643,875,875,875,875,1
20250211,133800,494797768,872,870,877,870,50313
20250211,133700,450716011,871,871,871,869,3670
20250211,133600,447526775,870,870,870,870,700
20250211,133500,446917775,869,869,869,869,0
20250211,133400,446917775,869,869,870,869,12
20250211,133300,446907346,869,869,869,869,0
20250211,133200,446907346,869,869,869,869,1
20250211,133100,446906477,869,869,869,869,4500
20250211,133000,442995977,869,869,869,869,331
20250211,132900,442708338,869,869,869,869,1669
20250211,132800,441257977,868,868,868,868,121
20250211,132700,441152949,869,869,869,869,51
20250211,132600,441108630,869,869,869,869,1
20250211,132500,441107761,869,869,869,869,300
20250211,132400,440847061,869,869,869,869,0
20250211,132300,440847061,869,869,869,869,100
20250211,132200,440760161,869,869,869,869,0
20250211,132100,440760161,869,869,869,869,1
20250211,132000,440759292,870,869,870,869,3429
20250211,131900,437776461,869,869,869,869,4
20250211,131800,437772985,869,870,870,869,5
20250211,131700,437768637,870,870,870,870,11
20250211,131600,437759067,868,868,868,868,0
20250211,131500,437759067,868,869,869,868,2806
20250211,131400,435320665,870,870,870,870,4
20250211,131300,435317185,870,870,870,870,0
20250211,131200,435317185,870,870,870,870,1165
20250211,131100,434303635,871,871,871,871,2
20250211,131000,434301893,871,871,871,871,1
20250211,130900,434301022,871,871,871,871,0
20250211,130800,434301022,871,871,871,871,151
20250211,130700,434169501,871,871,871,871,500
20250211,130600,433734001,871,871,871,871,1
20250211,130500,433733130,871,871,871,871,0
20250211,130400,433733130,871,871,871,871,32
20250211,130300,433705258,871,872,872,870,5323
20250211,130200,429072148,870,870,870,870,0
20250211,130100,429072148,870,872,872,870,207
20250211,130000,428892043,872,871,872,871,1959
20250211,125900,427184304,871,871,871,871,58
20250211,125800,427133786,870,871,871,870,4035
20250211,125700,423623128,871,872,872,871,3308
20250211,125600,420738852,872,872,872,872,47
20250211,125500,420697868,872,872,872,872,20
20250211,125400,420680428,872,872,873,872,801
20250211,125300,419981955,871,871,871,871,304
20250211,125200,419717171,870,870,870,870,0
20250211,125100,419717171,870,870,870,870,103
20250211,125000,419627561,870,871,871,870,602
20250211,124900,419103820,871,871,871,871,1500
20250211,124800,417797320,871,871,871,871,0
20250211,124700,417797320,871,871,871,871,55
20250211,124600,417749415,871,871,871,871,0
20250211,124500,417749415,871,872,872,871,6
20250211,124400,417744184,872,872,872,872,0
20250211,124300,417744184,872,871,872,871,52
20250211,124200,417698841,871,870,871,870,470
20250211,124100,417289491,871,871,871,871,184
20250211,124000,417129227,872,872,872,872,28
20250211,123900,417104811,872,872,872,872,81
20250211,123800,417034179,872,872,872,872,1
20250211,123700,417033307,871,871,871,871,0
20250211,123600,417033307,871,872,872,871,3
20250211,123500,417030692,872,872,872,872,2
20250211,123400,417028948,871,870,871,870,2066
20250211,123300,415229562,871,871,871,871,0
20250211,123200,415229562,871,871,871,871,0
20250211,123100,415229562,871,871,871,871,2
20250211,123000,415227820,870,870,871,870,629
20250211,122900,414680589,870,868,870,868,2
20250211,122800,414678851,868,869,869,868,1644
20250211,122700,413251857,870,869,870,869,35
20250211,122600,413221408,869,869,869,869,1632
20250211,122500,411803200,869,869,869,869,1
20250211,122400,411802331,869,869,869,869,1722
20250211,122300,410305913,868,868,868,868,678
20250211,122200,409717409,869,869,869,869,200
20250211,122100,409543609,869,869,869,869,505
20250211,122000,409104764,869,869,869,869,2300
20250211,121900,407106064,869,869,869,869,0
20250211,121800,407106064,869,870,870,869,5
20250211,121700,407101717,870,870,870,870,1
20250211,121600,407100847,870,871,871,870,244
20250211,121500,406888324,871,870,871,870,211
20250211,121400,406704553,867,867,867,867,0
20250211,121300,406704553,867,867,867,867,0
20250211,121200,406704553,867,867,867,867,2
20250211,121100,406702819,867,867,867,867,0
20250211,121000,406702819,867,868,869,867,14999
20250211,120900,393682490,868,870,870,868,4463
20250211,120800,389801915,870,870,870,870,0
20250211,120700,389801915,870,870,870,870,0
20250211,120600,389801915,870,871,871,870,1501
20250211,120500,388494545,871,871,871,871,2046
20250211,120400,386712479,872,872,872,872,1
20250211,120300,386711607,872,872,872,872,1514
20250211,120200,385391399,872,872,872,872,1
20250211,120100,385390527,872,870,872,870,2
20250211,120000,385388785,870,873,873,870,21
20250211,115900,385370512,870,873,873,870,192
20250211,115800,385203353,872,872,872,872,0
20250211,115700,385203353,872,872,872,872,0
20250211,115600,385203353,872,872,872,872,3
20250211,115500,385200737,873,873,873,873,680
20250211,115400,384607097,874,874,874,874,0
20250211,115300,384607097,874,872,874,872,538
20250211,115200,384137958,872,872,872,872,26
20250211,115100,384115286,872,872,872,872,10
20250211,115000,384106566,871,871,871,869,1101
20250211,114900,383148596,873,872,873,872,220
20250211,114800,382956537,873,870,873,870,36
20250211,114700,382925196,870,871,871,870,2
20250211,114600,382923455,870,870,870,870,2
20250211,114500,382921715,870,868,870,868,2011
20250211,114400,381172165,868,868,868,868,500
20250211,114300,380738165,867,868,868,867,1000
20250211,114200,379870464,868,871,871,868,6052
20250211,114100,374611098,871,871,871,871,2231
20250211,114000,372667897,871,872,872,871,1407
20250211,113900,371441293,872,872,872,872,0
20250211,113800,371441293,872,872,872,872,0
20250211,113700,371441293,872,872,872,872,46
20250211,113600,371401181,872,872,872,872,0
20250211,113500,371401181,872,874,874,872,1463
20250211,113400,370124745,874,873,874,873,914
20250211,113300,369326792,874,875,875,874,210
20250211,113200,369143251,874,874,874,873,23
20250211,113100,369123152,874,874,874,874,4
20250211,113000,369119656,874,874,874,874,1
20250211,112900,369118782,875,874,876,874,3
20250211,112800,369116157,872,873,873,872,1907
20250211,112700,367452432,873,874,876,873,5566
20250211,112600,362583359,873,873,873,873,199
20250211,112500,362409632,872,870,872,870,4294
20250211,112400,358673619,869,869,869,869,30
20250211,112300,358647549,869,870,870,869,3329
20250211,112200,355754248,870,870,870,870,2
20250211,112100,355752508,868,868,869,868,3477
20250211,112000,352732996,869,869,869,869,111
20250211,111900,352636537,869,869,869,869,9
20250211,111800,352628716,867,867,867,867,570
20250211,111700,352134526,867,867,867,867,0
20250211,111600,352134526,867,870,870,867,4550
20250211,111500,348179604,870,870,870,870,8
20250211,111400,348172644,870,870,870,870,1
20250211,111300,348171774,870,870,870,870,1
20250211,111200,348170904,870,870,870,870,10
20250211,111100,348162204,870,870,870,870,2
20250211,111000,348160464,870,871,871,869,3452
20250211,110900,345160671,870,871,871,870,3
20250211,110800,345158060,871,871,871,871,0
20250211,110700,345158060,871,870,872,870,5
20250211,110600,345153706,868,868,868,868,364
20250211,110500,344837754,873,870,873,870,3
20250211,110400,344835141,869,869,869,868,8889
20250211,110300,337117555,869,870,870,869,5100
20250211,110200,332681872,870,872,872,870,5728
20250211,110100,327692751,873,873,873,873,1792
20250211,110000,326128335,873,873,873,873,1000
20250211,105900,325255335,873,873,873,873,138
20250211,105800,325134861,873,873,873,873,1
20250211,105700,325133988,872,873,873,872,1702
20250211,105600,323649843,874,874,874,874,42
20250211,105500,323613135,874,874,874,874,1230
20250211,105400,322538115,874,874,874,874,0
20250211,105300,322538115,874,874,874,874,1155
20250211,105200,321528645,874,874,874,874,528
20250211,105100,321067173,874,874,874,874,2
20250211,105000,321065425,874,874,875,874,5
20250211,104900,321061053,872,872,872,872,1122
20250211,104800,320082669,872,872,872,872,0
20250211,104700,320082669,872,874,874,872,489
20250211,104600,319656259,875,874,875,874,6
20250211,104500,319651014,874,874,874,874,5
20250211,104400,319646644,872,872,872,872,0
20250211,104300,319646644,872,874,874,872,13
20250211,104200,319635302,872,874,874,872,3001
20250211,104100,317018428,872,874,875,872,71
20250211,104000,316956484,875,871,875,871,192
20250211,103900,316788491,872,872,872,872,0
20250211,103800,316788491,872,872,872,872,2000
20250211,103700,315044491,872,872,872,872,10
20250211,103600,315035771,872,872,872,872,4
20250211,103500,315032283,871,871,871,871,0
20250211,103400,315032283,871,871,871,871,1244
20250211,103300,313948759,871,872,872,871,1112
20250211,103200,312979155,873,873,873,873,100
20250211,103100,312891855,875,875,875,875,0
20250211,103000,312891855,875,875,875,875,0
20250211,102900,312891855,875,874,875,874,11
20250211,102800,312882235,874,875,875,873,3464
20250211,102700,309852032,875,877,877,875,630
20250211,102600,309299542,876,876,876,875,1840
20250211,102500,307687774,876,875,876,875,33
20250211,102400,307658867,875,876,876,875,2433
20250211,102300,305529792,876,877,877,876,4686
20250211,102200,301421856,876,877,877,876,1991
20250211,102100,299677722,877,875,877,875,2001
20250211,102000,297926845,876,878,878,876,10265
20250211,101900,288932513,876,879,879,876,15728
20250211,101800,275149841,878,878,878,878,1151
20250211,101700,274139263,877,876,877,876,3049
20250211,101600,271466333,876,877,877,876,8127
20250211,101500,264338957,878,879,879,878,2
20250211,101400,264337200,879,878,880,878,1161
20250211,101300,263317837,877,877,878,875,1210
20250211,101200,262258665,875,873,880,873,718
20250211,101100,261627804,873,874,875,873,411
20250211,101000,261268976,874,876,876,871,599
20250211,100900,260746532,876,876,876,876,3583
20250211,100800,257607824,876,876,876,876,0
20250211,100700,257607824,876,875,876,873,1008
20250211,100600,256727826,875,876,876,873,2619
20250211,100500,254433787,876,876,876,876,801
20250211,100400,253732111,876,876,878,876,2791
20250211,100300,251286408,876,876,876,875,10872
20250211,100200,241772638,876,878,880,876,5122
20250211,100100,237284300,878,880,880,878,2519
20250211,100000,235068028,880,878,880,878,3201
20250211,095900,232255046,878,876,878,876,5141
20250211,095800,227747528,877,880,881,877,37893
20250211,095700,194492779,881,882,882,880,15393
20250211,095600,180944606,882,880,882,880,10326
20250211,095500,171851593,880,877,880,877,3965
20250211,095400,168367215,877,877,877,877,29
20250211,095300,168341782,877,877,877,875,4028
20250211,095200,164815226,877,875,877,875,2955
20250211,095100,162229599,875,873,875,873,12
20250211,095000,162219101,873,873,875,873,3132
20250211,094900,159483441,874,875,875,874,1244
20250211,094800,158396182,874,879,879,873,12808
20250211,094700,147184327,877,877,877,875,1744
20250211,094600,145656793,879,879,879,877,6434
20250211,094500,140012850,878,880,880,878,8128
20250211,094400,132874338,880,877,880,877,9274
20250211,094300,124728817,875,871,878,871,8947
20250211,094200,116906756,872,865,872,865,7442
20250211,094100,110442771,867,863,867,863,6931
20250211,094000,104449426,864,863,864,863,1971
20250211,093900,102748153,862,862,864,862,3439
20250211,093800,99777041,864,863,864,862,1070
20250211,093700,98854681,864,865,865,864,245
20250211,093600,98642757,864,867,867,864,17162
20250211,093500,83794628,866,864,867,864,3480
20250211,093400,80781410,865,860,865,860,1894
20250211,093300,79145453,860,860,865,858,2062
20250211,093200,77374536,865,861,865,860,263
20250211,093100,77147695,861,857,861,857,1586
20250211,093000,75785477,857,857,857,857,33
20250211,092900,75757196,857,857,857,857,0
20250211,092800,75757196,857,856,857,856,2
20250211,092700,75755483,855,855,855,855,141
20250211,092600,75634928,855,855,857,855,12
20250211,092500,75624650,852,853,853,852,1594
20250211,092400,74265960,852,857,857,852,2
20250211,092300,74264251,852,852,853,852,1986
20250211,092200,72571479,852,856,860,852,325
20250211,092100,72293661,855,854,855,852,942
20250211,092000,71489657,853,860,860,853,2911
20250211,091900,69004298,854,856,856,854,230
20250211,091800,68807667,856,859,861,856,329
20250211,091700,68526003,857,858,858,857,4149
20250211,091600,64966162,858,861,861,858,1000
20250211,091500,64108159,860,859,860,859,837
20250211,091400,63388951,854,854,859,854,81
20250211,091300,63319772,860,857,860,854,5753
20250211,091200,58383383,860,857,860,856,5615
20250211,091100,53575764,856,860,860,856,907
20250211,091000,52798928,859,858,859,858,961
20250211,090900,51973729,853,861,861,853,6954
20250211,090800,46030941,861,857,861,856,1297
20250211,090700,44919504,860,860,860,860,1000
20250211,090600,44059504,861,858,862,856,335
20250211,090500,43771901,865,854,865,854,1062
20250211,090400,42862712,853,854,854,852,1778
20250211,090300,41347680,852,854,855,851,1949
20250211,090200,39685926,857,854,857,849,21655
20250211,090100,21223758,853,867,867,852,20041
20250211,090000,4060062,867,867,869,867,4680