stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,204400,797264796,629,629,629,629,40904
20250210,204300,797264796,629,629,629,629,0
20250210,204200,797264796,629,629,629,629,0
20250210,204100,797264796,629,629,629,629,0
20250210,204000,797264796,629,629,629,629,0
20250210,203900,797264796,629,629,629,629,0
20250210,203800,797264796,629,629,629,629,0
20250210,203700,797264796,629,629,629,629,0
20250210,203600,797264796,629,629,629,629,0
20250210,203500,797264796,629,629,629,629,0
20250210,203400,797264796,629,629,629,629,0
20250210,203300,797264796,629,629,629,629,0
20250210,203200,797264796,629,629,629,629,0
20250210,203100,797264796,629,629,629,629,0
20250210,203000,797264796,629,629,629,629,0
20250210,202900,797264796,629,629,629,629,0
20250210,202800,797264796,629,629,629,629,0
20250210,202700,797264796,629,629,629,629,0
20250210,202600,797264796,629,629,629,629,0
20250210,202500,797264796,629,629,629,629,0
20250210,202400,797264796,629,629,629,629,0
20250210,202300,797264796,629,629,629,629,0
20250210,202200,797264796,629,629,629,629,0
20250210,202100,797264796,629,629,629,629,0
20250210,202000,797264796,629,629,629,629,0
20250210,201900,797264796,629,629,629,629,0
20250210,201800,797264796,629,629,629,629,0
20250210,201700,797264796,629,629,629,629,0
20250210,201600,797264796,629,629,629,629,0
20250210,201500,797264796,629,629,629,629,0
20250210,201400,797264796,629,629,629,629,40904
20250210,201300,797264796,629,629,629,629,0
20250210,201200,797264796,629,629,629,629,0
20250210,201100,797264796,629,629,629,629,0
20250210,201000,797264796,629,629,629,629,0
20250210,200900,797264796,629,629,629,629,0
20250210,200800,797264796,629,629,629,629,0
20250210,200700,797264796,629,629,629,629,0
20250210,200600,797264796,629,629,629,629,0
20250210,200500,797264796,629,629,629,629,0
20250210,200400,797264796,629,629,629,629,0
20250210,200300,797264796,629,629,629,629,0
20250210,200200,797264796,629,629,629,629,0
20250210,200100,797264796,629,629,629,629,0
20250210,200000,797264796,629,629,629,629,0
20250210,195900,797264796,629,629,629,629,0
20250210,195800,797264796,629,629,629,629,0
20250210,195700,797264796,629,629,629,629,0
20250210,195600,797264796,629,629,629,629,0
20250210,195500,797264796,629,629,629,629,0
20250210,195400,797264796,629,629,629,629,0
20250210,195300,797264796,629,629,629,629,0
20250210,195200,797264796,629,629,629,629,0
20250210,195100,797264796,629,629,629,629,0
20250210,195000,797264796,629,629,629,629,0
20250210,194900,797264796,629,629,629,629,0
20250210,194800,797264796,629,629,629,629,0
20250210,194700,797264796,629,629,629,629,0
20250210,194600,797264796,629,629,629,629,0
20250210,194500,797264796,629,629,629,629,0
20250210,194400,797264796,629,629,629,629,40904
20250210,194300,797264796,629,629,629,629,0
20250210,194200,797264796,629,629,629,629,0
20250210,194100,797264796,629,629,629,629,0
20250210,194000,797264796,629,629,629,629,0
20250210,193900,797264796,629,629,629,629,0
20250210,193800,797264796,629,629,629,629,0
20250210,193700,797264796,629,629,629,629,0
20250210,193600,797264796,629,629,629,629,0
20250210,193500,797264796,629,629,629,629,0
20250210,193400,797264796,629,629,629,629,0
20250210,193300,797264796,629,629,629,629,0
20250210,193200,797264796,629,629,629,629,0
20250210,193100,797264796,629,629,629,629,0
20250210,193000,797264796,629,629,629,629,0
20250210,192900,797264796,629,629,629,629,0
20250210,192800,797264796,629,629,629,629,0
20250210,192700,797264796,629,629,629,629,0
20250210,192600,797264796,629,629,629,629,0
20250210,192500,797264796,629,629,629,629,0
20250210,192400,797264796,629,629,629,629,0
20250210,192300,797264796,629,629,629,629,0
20250210,192200,797264796,629,629,629,629,0
20250210,192100,797264796,629,629,629,629,0
20250210,192000,797264796,629,629,629,629,0
20250210,191900,797264796,629,629,629,629,0
20250210,191800,797264796,629,629,629,629,0
20250210,191700,797264796,629,629,629,629,0
20250210,191600,797264796,629,629,629,629,0
20250210,191500,797264796,629,629,629,629,0
20250210,191400,797264796,629,629,629,629,40904
20250210,191300,797264796,629,629,629,629,0
20250210,191200,797264796,629,629,629,629,0
20250210,191100,797264796,629,629,629,629,0
20250210,191000,797264796,629,629,629,629,0
20250210,190900,797264796,629,629,629,629,0
20250210,190800,797264796,629,629,629,629,0
20250210,190700,797264796,629,629,629,629,0
20250210,190600,797264796,629,629,629,629,0
20250210,190500,797264796,629,629,629,629,0
20250210,190400,797264796,629,629,629,629,0
20250210,190300,797264796,629,629,629,629,0
20250210,190200,797264796,629,629,629,629,0
20250210,190100,797264796,629,629,629,629,0
20250210,190000,797264796,629,629,629,629,0
20250210,185900,797264796,629,629,629,629,0
20250210,185800,797264796,629,629,629,629,0
20250210,185700,797264796,629,629,629,629,0
20250210,185600,797264796,629,629,629,629,0
20250210,185500,797264796,629,629,629,629,0
20250210,185400,797264796,629,629,629,629,0
20250210,185300,797264796,629,629,629,629,0
20250210,185200,797264796,629,629,629,629,0
20250210,185100,797264796,629,629,629,629,0
20250210,185000,797264796,629,629,629,629,0
20250210,184900,797264796,629,629,629,629,0
20250210,184800,797264796,629,629,629,629,0
20250210,184700,797264796,629,629,629,629,0
20250210,184600,797264796,629,629,629,629,0
20250210,184500,797264796,629,629,629,629,0
20250210,184400,797264796,629,629,629,629,40904
20250210,184300,797264796,629,629,629,629,0
20250210,184200,797264796,629,629,629,629,0
20250210,184100,797264796,629,629,629,629,0
20250210,184000,797264796,629,629,629,629,0
20250210,183900,797264796,629,629,629,629,0
20250210,183800,797264796,629,629,629,629,0
20250210,183700,797264796,629,629,629,629,0
20250210,183600,797264796,629,629,629,629,0
20250210,183500,797264796,629,629,629,629,0
20250210,183400,797264796,629,629,629,629,0
20250210,183300,797264796,629,629,629,629,0
20250210,183200,797264796,629,629,629,629,0
20250210,183100,797264796,629,629,629,629,0
20250210,183000,797264796,629,629,629,629,0
20250210,182900,797264796,629,629,629,629,0
20250210,182800,797264796,629,629,629,629,0
20250210,182700,797264796,629,629,629,629,0
20250210,182600,797264796,629,629,629,629,0
20250210,182500,797264796,629,629,629,629,0
20250210,182400,797264796,629,629,629,629,0
20250210,182300,797264796,629,629,629,629,0
20250210,182200,797264796,629,629,629,629,0
20250210,182100,797264796,629,629,629,629,0
20250210,182000,797264796,629,629,629,629,0
20250210,181900,797264796,629,629,629,629,0
20250210,181800,797264796,629,629,629,629,0
20250210,181700,797264796,629,629,629,629,0
20250210,181600,797264796,629,629,629,629,0
20250210,181500,797264796,629,629,629,629,0
20250210,181400,797264796,629,629,629,629,40904
20250210,181300,797264796,629,629,629,629,0
20250210,181200,797264796,629,629,629,629,0
20250210,181100,797264796,629,629,629,629,0
20250210,181000,797264796,629,629,629,629,0
20250210,180900,797264796,629,629,629,629,0
20250210,180800,797264796,629,629,629,629,0
20250210,180700,797264796,629,629,629,629,0
20250210,180600,797264796,629,629,629,629,0
20250210,180500,797264796,629,629,629,629,0
20250210,180400,797264796,629,629,629,629,0
20250210,180300,797264796,629,629,629,629,0
20250210,180200,797264796,629,629,629,629,0
20250210,180100,797264796,629,629,629,629,0
20250210,180000,797264796,629,629,629,629,0
20250210,175900,797264796,629,629,629,629,0
20250210,175800,797264796,629,629,629,629,0
20250210,175700,797264796,629,629,629,629,0
20250210,175600,797264796,629,629,629,629,0
20250210,175500,797264796,629,629,629,629,0
20250210,175400,797264796,629,629,629,629,0
20250210,175300,797264796,629,629,629,629,0
20250210,175200,797264796,629,629,629,629,0
20250210,175100,797264796,629,629,629,629,0
20250210,175000,797264796,629,629,629,629,0
20250210,174900,797264796,629,629,629,629,0
20250210,174800,797264796,629,629,629,629,0
20250210,174700,797264796,629,629,629,629,0
20250210,174600,797264796,629,629,629,629,0
20250210,174500,797264796,629,629,629,629,0
20250210,174400,797264796,629,629,629,629,40904
20250210,174300,797264796,629,629,629,629,0
20250210,174200,797264796,629,629,629,629,0
20250210,174100,797264796,629,629,629,629,0
20250210,174000,797264796,629,629,629,629,0
20250210,173900,797264796,629,629,629,629,0
20250210,173800,797264796,629,629,629,629,0
20250210,173700,797264796,629,629,629,629,0
20250210,173600,797264796,629,629,629,629,0
20250210,173500,797264796,629,629,629,629,0
20250210,173400,797264796,629,629,629,629,0
20250210,173300,797264796,629,629,629,629,0
20250210,173200,797264796,629,629,629,629,0
20250210,173100,797264796,629,629,629,629,0
20250210,173000,797264796,629,629,629,629,0
20250210,172900,797264796,629,629,629,629,0
20250210,172800,797264796,629,629,629,629,0
20250210,172700,797264796,629,629,629,629,0
20250210,172600,797264796,629,629,629,629,0
20250210,172500,797264796,629,629,629,629,0
20250210,172400,797264796,629,629,629,629,0
20250210,172300,797264796,629,629,629,629,0
20250210,172200,797264796,629,629,629,629,0
20250210,172100,797264796,629,629,629,629,0
20250210,172000,797264796,629,629,629,629,0
20250210,171900,797264796,629,629,629,629,0
20250210,171800,797264796,629,629,629,629,0
20250210,171700,797264796,629,629,629,629,0
20250210,171600,797264796,629,629,629,629,0
20250210,171500,797264796,629,629,629,629,0
20250210,171400,797264796,629,629,629,629,40904
20250210,171300,797264796,629,629,629,629,0
20250210,171200,797264796,629,629,629,629,0
20250210,171100,797264796,629,629,629,629,0
20250210,171000,797264796,629,629,629,629,0
20250210,170900,797264796,629,629,629,629,0
20250210,170800,797264796,629,629,629,629,0
20250210,170700,797264796,629,629,629,629,0
20250210,170600,797264796,629,629,629,629,0
20250210,170500,797264796,629,629,629,629,0
20250210,170400,797264796,629,629,629,629,0
20250210,170300,797264796,629,629,629,629,0
20250210,170200,797264796,629,629,629,629,0
20250210,170100,797264796,629,629,629,629,0
20250210,170000,797264796,629,629,629,629,0
20250210,165900,797264796,629,629,629,629,0
20250210,165800,797264796,629,629,629,629,0
20250210,165700,797264796,629,629,629,629,0
20250210,165600,797264796,629,629,629,629,0
20250210,165500,797264796,629,629,629,629,0
20250210,165400,797264796,629,629,629,629,0
20250210,165300,797264796,629,629,629,629,0
20250210,165200,797264796,629,629,629,629,0
20250210,165100,797264796,629,629,629,629,0
20250210,165000,797264796,629,629,629,629,0
20250210,164900,797264796,629,629,629,629,0
20250210,164800,797264796,629,629,629,629,0
20250210,164700,797264796,629,629,629,629,0
20250210,164600,797264796,629,629,629,629,0
20250210,164500,797264796,629,629,629,629,0
20250210,164400,797264796,629,629,629,629,40904
20250210,164300,797264796,629,629,629,629,0
20250210,164200,797264796,629,629,629,629,0
20250210,164100,797264796,629,629,629,629,0
20250210,164000,797264796,629,629,629,629,0
20250210,163900,797264796,629,629,629,629,0
20250210,163800,797264796,629,629,629,629,0
20250210,163700,797264796,629,629,629,629,0
20250210,163600,797264796,629,629,629,629,0
20250210,163500,797264796,629,629,629,629,0
20250210,163400,797264796,629,629,629,629,0
20250210,163300,797264796,629,629,629,629,0
20250210,163200,797264796,629,629,629,629,0
20250210,163100,797264796,629,629,629,629,0
20250210,163000,797264796,629,629,629,629,0
20250210,162900,797264796,629,629,629,629,0
20250210,162800,797264796,629,629,629,629,0
20250210,162700,797264796,629,629,629,629,0
20250210,162600,797264796,629,629,629,629,0
20250210,162500,797264796,629,629,629,629,0
20250210,162400,797264796,629,629,629,629,0
20250210,162300,797264796,629,629,629,629,0
20250210,162200,797264796,629,629,629,629,0
20250210,162100,797264796,629,629,629,629,0
20250210,162000,797264796,629,629,629,629,0
20250210,161900,797264796,629,629,629,629,0
20250210,161800,797264796,629,629,629,629,0
20250210,161700,797264796,629,629,629,629,0
20250210,161600,797264796,629,629,629,629,0
20250210,161500,797264796,629,629,629,629,0
20250210,161400,797264796,629,629,629,629,40904
20250210,161300,797264796,629,629,629,629,0
20250210,161200,797264796,629,629,629,629,0
20250210,161100,797264796,629,629,629,629,0
20250210,161000,797264796,629,629,629,629,0
20250210,160900,797264796,629,629,629,629,0
20250210,160800,797264796,629,629,629,629,0
20250210,160700,797264796,629,629,629,629,0
20250210,160600,797264796,629,629,629,629,0
20250210,160500,797264796,629,629,629,629,0
20250210,160400,797264796,629,629,629,629,0
20250210,160300,797264796,629,629,629,629,0
20250210,160200,797264796,629,629,629,629,0
20250210,160100,797264796,629,629,629,629,0
20250210,160000,797264796,629,629,629,629,0
20250210,155900,797264796,629,629,629,629,0
20250210,155800,797264796,629,629,629,629,0
20250210,155700,797264796,629,629,629,629,0
20250210,155600,797264796,629,629,629,629,0
20250210,155500,797264796,629,629,629,629,0
20250210,155400,797264796,629,629,629,629,0
20250210,155300,797264796,629,629,629,629,0
20250210,155200,797264796,629,629,629,629,0
20250210,155100,797264796,629,629,629,629,0
20250210,155000,797264796,629,629,629,629,0
20250210,154900,797264796,629,629,629,629,0
20250210,154800,797264796,629,629,629,629,0
20250210,154700,797264796,629,629,629,629,0
20250210,154600,797264796,629,629,629,629,0
20250210,154500,797264796,629,629,629,629,0
20250210,154400,797264796,629,629,629,629,40904
20250210,154300,797264796,629,629,629,629,0
20250210,154200,797264796,629,629,629,629,0
20250210,154100,797264796,629,629,629,629,0
20250210,154000,797264796,629,629,629,629,0
20250210,153900,797264796,629,629,629,629,0
20250210,153800,797264796,629,629,629,629,0
20250210,153700,797264796,629,629,629,629,0
20250210,153600,797264796,629,629,629,629,0
20250210,153500,797264796,629,629,629,629,0
20250210,153400,797264796,629,629,629,629,0
20250210,153300,797264796,629,629,629,629,0
20250210,153200,797264796,629,629,629,629,0
20250210,153100,797264796,629,629,629,629,0
20250210,153000,797264796,629,629,629,629,40904
20250210,152900,771536180,624,624,624,624,0
20250210,152800,771536180,624,624,624,624,0
20250210,152700,771536180,624,624,624,624,0
20250210,152600,771536180,624,624,624,624,0
20250210,152500,771536180,624,624,624,624,0
20250210,152400,771536180,624,624,624,624,0
20250210,152300,771536180,624,624,624,624,0
20250210,152200,771536180,624,624,624,624,0
20250210,152100,771536180,624,624,624,624,0
20250210,152000,771536180,624,624,624,624,0
20250210,151900,771536180,624,624,624,624,5361
20250210,151800,768190916,624,625,626,624,400
20250210,151700,767940824,625,625,625,624,1208
20250210,151600,767186259,626,626,626,626,1
20250210,151500,767185633,626,626,626,626,1596
20250210,151400,766186537,626,626,626,626,400
20250210,151300,765936137,627,627,627,623,15477
20250210,151200,756253224,626,625,626,625,5565
20250210,151100,752771286,625,625,626,625,530
20250210,151000,752440006,625,625,625,623,3590
20250210,150900,750201030,623,624,624,623,1150
20250210,150800,749483580,623,623,623,623,150
20250210,150700,749390130,626,625,626,623,8431
20250210,150600,744117285,625,625,625,625,1400
20250210,150500,743242285,625,622,625,622,11241
20250210,150400,736227819,623,621,623,621,2102
20250210,150300,734922277,621,621,621,621,131
20250210,150200,734840926,623,623,623,623,0
20250210,150100,734840926,623,623,623,623,91
20250210,150000,734784233,623,621,623,621,2191
20250210,145900,733419620,621,622,622,621,1069
20250210,145800,732755128,623,623,623,623,21
20250210,145700,732742045,624,624,624,624,1
20250210,145600,732741421,624,624,624,623,303
20250210,145500,732552649,625,624,625,624,971
20250210,145400,731946744,624,623,624,623,183
20250210,145300,731832702,623,621,623,621,3365
20250210,145200,729737098,620,620,620,620,34
20250210,145100,729716018,620,621,622,620,800
20250210,145000,729218799,621,621,621,621,4
20250210,144900,729216315,621,621,621,621,6646
20250210,144800,725089149,621,621,622,621,610
20250210,144700,724710329,621,623,623,621,1813
20250210,144600,723581261,623,623,623,623,0
20250210,144500,723581261,623,623,623,623,0
20250210,144400,723581261,623,623,623,623,6
20250210,144300,723577523,623,621,623,621,201
20250210,144200,723452700,621,622,622,621,400
20250210,144100,723204195,624,624,624,624,0
20250210,144000,723204195,624,623,624,623,10001
20250210,143900,716966152,623,623,623,623,10
20250210,143800,716959922,621,622,622,621,140
20250210,143700,716872941,622,621,622,621,1185
20250210,143600,716136756,620,620,620,620,1090
20250210,143500,715460956,620,619,620,619,1020
20250210,143400,714829076,619,619,620,619,1707
20250210,143300,713772363,621,621,621,621,0
20250210,143200,713772363,621,620,621,620,2670
20250210,143100,712114296,621,621,621,621,100
20250210,143000,712052196,621,621,621,621,10
20250210,142900,712045986,619,620,620,619,4328
20250210,142800,709366844,620,620,620,620,2166
20250210,142700,708023924,622,622,622,622,30
20250210,142600,708005264,620,622,622,620,214
20250210,142500,707872556,623,623,623,623,0
20250210,142400,707872556,623,623,623,623,1500
20250210,142300,706938056,620,620,620,620,0
20250210,142200,706938056,620,620,620,620,0
20250210,142100,706938056,620,620,620,620,0
20250210,142000,706938056,620,620,620,620,0
20250210,141900,706938056,620,620,620,620,690
20250210,141800,706510256,621,622,622,621,1024
20250210,141700,705873435,622,622,622,622,2058
20250210,141600,704593359,622,622,622,622,220
20250210,141500,704456519,622,623,623,622,103
20250210,141400,704392365,623,622,623,622,7
20250210,141300,704388009,623,623,623,623,40
20250210,141200,704363089,623,623,624,623,110
20250210,141100,704294496,623,623,623,623,229
20250210,141000,704151829,623,623,623,623,100
20250210,140900,704089529,624,624,625,624,6839
20250210,140800,699821930,624,624,624,624,64
20250210,140700,699781994,625,623,625,623,1500
20250210,140600,698845898,623,623,623,623,11
20250210,140500,698839045,623,623,623,623,1515
20250210,140400,697895200,623,623,623,623,0
20250210,140300,697895200,623,623,623,623,481
20250210,140200,697595537,623,623,623,623,5
20250210,140100,697592422,623,623,623,623,0
20250210,140000,697592422,623,620,623,620,2269
20250210,135900,696185639,620,620,620,620,32
20250210,135800,696165799,624,621,624,620,840
20250210,135700,695644191,624,621,624,621,436
20250210,135600,695373432,624,624,624,624,94
20250210,135500,695314776,624,624,624,624,0
20250210,135400,695314776,624,624,624,624,2
20250210,135300,695313528,623,623,623,623,2
20250210,135200,695312282,623,622,623,622,231
20250210,135100,695168502,623,623,623,623,1195
20250210,135000,694424017,626,626,626,626,0
20250210,134900,694424017,626,626,626,626,8
20250210,134800,694419009,622,624,624,622,980
20250210,134700,693808987,627,627,627,627,0
20250210,134600,693808987,627,627,627,627,0
20250210,134500,693808987,627,627,627,627,0
20250210,134400,693808987,627,627,627,627,0
20250210,134300,693808987,627,623,627,623,39
20250210,134200,693784686,626,624,626,624,8170
20250210,134100,688674658,624,624,624,624,0
20250210,134000,688674658,624,624,624,624,1442
20250210,133900,687774850,624,624,624,624,40
20250210,133800,687749890,624,624,624,624,293
20250210,133700,687567058,625,625,625,625,3873
20250210,133600,685146433,624,624,624,624,500
20250210,133500,684834433,624,624,624,624,3000
20250210,133400,682962433,619,623,624,619,43
20250210,133300,682935651,623,622,623,622,211
20250210,133200,682804401,622,619,622,618,1774
20250210,133100,681707862,622,621,622,621,1540
20250210,133000,680751521,621,621,621,621,66
20250210,132900,680710535,621,621,621,621,0
20250210,132800,680710535,621,621,621,621,1
20250210,132700,680709914,618,621,621,618,166
20250210,132600,680607308,621,621,621,621,0
20250210,132500,680607308,621,621,621,621,0
20250210,132400,680607308,621,621,621,621,71
20250210,132300,680563217,621,617,621,617,160
20250210,132200,680464493,618,621,621,618,173
20250210,132100,680357180,621,621,621,621,34
20250210,132000,680336066,618,618,618,618,90
20250210,131900,680280446,621,618,621,617,718
20250210,131800,679837301,618,621,621,618,20
20250210,131700,679824911,621,618,621,617,502
20250210,131600,679515130,620,620,620,620,2103
20250210,131500,678211270,620,620,620,620,1
20250210,131400,678210650,620,617,620,617,1488
20250210,131300,677288390,617,617,617,617,500
20250210,131200,676979890,617,619,619,617,1611
20250210,131100,675985884,621,621,621,621,11
20250210,131000,675979053,617,621,621,617,6446
20250210,130900,671989233,621,622,623,621,523
20250210,130800,671664419,622,622,622,622,10
20250210,130700,671658199,624,624,624,624,0
20250210,130600,671658199,624,621,624,620,312
20250210,130500,671464470,624,624,624,624,4
20250210,130400,671461974,624,624,624,624,411
20250210,130300,671205510,621,621,621,621,1000
20250210,130200,670584510,625,623,625,620,2126
20250210,130100,669265723,625,625,625,625,1
20250210,130000,669265098,625,625,625,625,1000
20250210,125900,668640098,625,625,625,625,109
20250210,125800,668571973,625,625,625,625,0
20250210,125700,668571973,625,624,625,624,1115
20250210,125600,667876115,625,625,625,625,334
20250210,125500,667667365,625,623,625,623,1755
20250210,125400,666573997,623,621,623,621,638
20250210,125300,666177190,616,619,619,616,2924
20250210,125200,664370847,621,621,621,621,1
20250210,125100,664370226,621,621,621,621,0
20250210,125000,664370226,621,621,621,621,48
20250210,124900,664340418,622,620,622,619,2519
20250210,124800,662780235,621,622,622,621,36
20250210,124700,662757844,622,622,622,622,203
20250210,124600,662631578,622,620,622,616,1762
20250210,124500,661544868,620,617,620,616,241
20250210,124400,661396245,617,620,620,617,2038
20250210,124300,660138766,620,620,620,617,11059
20250210,124200,653303275,620,621,622,620,27104
20250210,124100,636475150,622,623,623,622,523
20250210,124000,636149632,624,624,624,624,210
20250210,123900,636018592,622,624,624,622,275
20250210,123800,635847534,624,624,624,624,23
20250210,123700,635833182,626,626,626,626,0
20250210,123600,635833182,626,626,626,626,12
20250210,123500,635825670,626,626,626,626,100
20250210,123400,635763070,626,626,626,624,243
20250210,123300,635611104,626,626,626,626,571
20250210,123200,635253658,621,621,621,621,315
20250210,123100,635058043,621,624,624,621,15980
20250210,123000,625105489,626,625,626,624,796
20250210,122900,624608037,626,627,627,626,519
20250210,122800,624283125,627,627,627,627,2
20250210,122700,624281871,627,626,627,626,56
20250210,122600,624246794,626,626,626,626,2624
20250210,122500,622604170,626,628,628,626,221
20250210,122400,622465822,626,628,628,626,6
20250210,122300,622462060,626,628,628,626,8988
20250210,122200,616835166,628,628,628,628,0
20250210,122100,616835166,628,625,628,625,1840
20250210,122000,615685076,625,626,626,625,1506
20250210,121900,614743523,626,626,626,626,903
20250210,121800,614178245,628,627,628,627,11
20250210,121700,614171343,628,628,628,626,3769
20250210,121600,611811668,628,628,628,628,2227
20250210,121500,610413112,628,628,628,627,2212
20250210,121400,609024018,628,625,628,625,15
20250210,121300,609014631,628,628,628,628,5
20250210,121200,609011491,628,628,629,628,8881
20250210,121100,603434213,628,627,628,627,14639
20250210,121000,594240967,625,625,625,625,0
20250210,120900,594240967,625,627,627,625,1519
20250210,120800,593291378,627,627,627,627,300
20250210,120700,593103278,627,627,627,625,27
20250210,120600,593086351,627,628,628,626,3258
20250210,120500,591044609,628,628,628,624,330
20250210,120400,590837970,628,628,628,627,257
20250210,120300,590676773,627,625,627,624,3057
20250210,120200,588766602,625,625,625,625,2100
20250210,120100,587454102,625,625,625,625,2316
20250210,120000,586006602,625,624,625,624,680
20250210,115900,585581982,624,624,624,624,149
20250210,115800,585489006,628,628,628,627,210
20250210,115700,585357128,628,627,628,627,1154
20250210,115600,584633558,627,626,627,626,8110
20250210,115500,579550060,626,626,626,626,4
20250210,115400,579547556,625,625,625,625,5
20250210,115300,579544431,625,625,625,625,428
20250210,115200,579276931,625,627,627,625,3739
20250210,115100,576939224,627,626,627,626,101
20250210,115000,576875997,627,627,627,627,868
20250210,114900,576331761,627,625,627,625,1625
20250210,114800,575315264,625,625,625,625,660
20250210,114700,574902764,625,624,625,623,307
20250210,114600,574711498,624,621,625,621,2488
20250210,114500,573160955,625,627,627,625,709
20250210,114400,572716415,627,623,627,623,30631
20250210,114300,553602107,624,622,624,621,302
20250210,114200,553414080,621,621,621,621,0
20250210,114100,553414080,621,621,621,621,8205
20250210,114000,548318775,621,621,621,621,1
20250210,113900,548318154,620,620,620,620,47
20250210,113800,548289014,621,619,621,618,7987
20250210,113700,543346159,620,620,620,620,27
20250210,113600,543329419,620,621,621,620,82
20250210,113500,543278510,621,621,621,621,625
20250210,113400,542890385,621,620,621,620,1334
20250210,113300,542062450,618,618,620,618,2049
20250210,113200,540794436,618,618,618,618,793
20250210,113100,540304362,621,618,621,618,1704
20250210,113000,539247084,621,621,621,621,0
20250210,112900,539247084,621,621,621,621,1
20250210,112800,539246463,621,621,621,621,36
20250210,112700,539224107,621,621,621,617,1674
20250210,112600,538189842,621,620,621,620,7174
20250210,112500,533741959,620,620,620,620,788
20250210,112400,533253399,620,620,620,620,161
20250210,112300,533153579,620,620,620,620,20
20250210,112200,533141179,620,620,620,620,64
20250210,112100,533101499,621,620,621,616,746
20250210,112000,532641341,616,617,621,616,6185
20250210,111900,528829048,618,619,621,618,1403
20250210,111800,527960961,621,620,621,619,781
20250210,111700,527476361,621,621,621,621,32
20250210,111600,527456489,621,618,621,618,2001
20250210,111500,526219868,622,617,622,617,3004
20250210,111400,524365380,622,621,622,621,402
20250210,111300,524115337,617,617,617,617,1
20250210,111200,524114720,622,622,622,617,3529
20250210,111100,521937187,617,618,622,617,10158
20250210,111000,515668338,622,622,622,622,100
20250210,110900,515606138,624,624,624,624,391
20250210,110800,515362154,624,620,624,620,10
20250210,110700,515355944,617,617,617,615,1450
20250210,110600,514462790,618,618,618,618,2588
20250210,110500,512863406,618,620,622,618,1222
20250210,110400,512105168,623,623,623,623,59
20250210,110300,512068411,623,624,624,623,411
20250210,110200,511811950,625,620,625,620,20
20250210,110100,511799470,614,617,627,614,12951
20250210,110000,503744017,623,623,623,623,0
20250210,105900,503744017,623,617,623,617,3
20250210,105800,503742160,623,619,623,618,1046
20250210,105700,503095042,623,624,624,623,670
20250210,105600,502677479,624,614,625,614,15208
20250210,105500,493225936,618,614,619,614,1606
20250210,105400,492239826,619,620,620,614,9635
20250210,105300,486311417,615,622,622,615,4240
20250210,105200,483698283,624,627,627,617,8048
20250210,105100,478720005,621,629,630,621,5374
20250210,105000,475367260,630,622,631,621,6093
20250210,104900,471546933,628,631,631,622,8576
20250210,104800,466157802,631,631,636,627,15389
20250210,104700,456395452,631,630,635,623,16448
20250210,104600,446075903,627,615,639,609,33804
20250210,104500,424881033,616,615,616,614,959
20250210,104400,424291348,615,615,615,607,7376
20250210,104300,419792392,614,614,614,613,503
20250210,104200,419483551,614,614,615,614,7700
20250210,104100,414754751,613,613,613,613,368
20250210,104000,414529167,613,614,614,613,8
20250210,103900,414524256,614,614,614,614,13
20250210,103800,414516274,611,611,611,611,1009
20250210,103700,413899775,610,611,611,610,4801
20250210,103600,410967865,611,612,613,611,3457
20250210,103500,408853283,613,615,615,613,608
20250210,103400,408479970,615,615,615,614,161
20250210,103300,408381085,615,614,615,614,5807
20250210,103200,404810087,614,613,614,613,2848
20250210,103100,403063662,612,611,612,611,1439
20250210,103000,402183876,612,611,612,611,1154
20250210,102900,401477782,611,611,611,611,0
20250210,102800,401477782,611,611,611,610,7000
20250210,102700,397206782,611,610,611,610,4
20250210,102600,397204340,610,609,610,609,5812
20250210,102500,393659320,609,609,609,609,1246
20250210,102400,392900506,609,607,609,607,39
20250210,102300,392876831,607,607,607,607,4
20250210,102200,392874403,609,607,609,607,101
20250210,102100,392812896,608,608,608,608,1251
20250210,102000,392052288,609,608,609,608,374
20250210,101900,391824623,609,608,609,607,4262
20250210,101800,389231242,607,605,607,605,119
20250210,101700,389159011,606,605,606,605,4662
20250210,101600,386334254,601,602,605,600,1825
20250210,101500,385235791,606,605,606,605,623
20250210,101400,384858875,602,605,605,602,3110
20250210,101300,382980573,605,605,605,605,5
20250210,101200,382977548,606,605,606,605,1442
20250210,101100,382105036,604,604,606,603,5641
20250210,101000,378698994,605,604,605,600,13961
20250210,100900,370303329,604,604,604,602,3504
20250210,100800,368193913,605,605,605,604,5247
20250210,100700,365024502,605,602,605,602,4287
20250210,100600,362440176,604,602,604,602,1917
20250210,100500,361284140,604,606,607,604,778
20250210,100400,360813507,606,605,606,605,1283
20250210,100300,360037291,605,606,606,605,3018
20250210,100200,358211383,606,607,607,604,29
20250210,100100,358193809,607,605,607,605,1533
20250210,100000,357266269,605,605,605,605,5
20250210,095900,357263244,605,604,605,604,26
20250210,095800,357247539,605,604,606,604,2002
20250210,095700,356038328,607,605,607,604,2001
20250210,095600,354829603,608,608,608,605,1680
20250210,095500,353813137,608,607,608,605,5334
20250210,095400,350585779,608,605,608,605,5166
20250210,095300,347450062,607,607,607,606,99
20250210,095200,347389979,607,607,607,606,766
20250210,095100,346925029,607,604,607,604,2868
20250210,095000,345192640,604,604,604,602,5414
20250210,094900,341929539,601,602,604,601,822
20250210,094800,341435443,604,604,604,604,57
20250210,094700,341401015,604,604,604,601,247
20250210,094600,341252337,604,601,604,601,12
20250210,094500,341245092,605,606,606,601,27
20250210,094400,341228745,606,606,607,605,3227
20250210,094300,339272454,607,604,607,604,224
20250210,094200,339137144,604,603,604,602,4711
20250210,094100,336294601,603,601,603,601,2574
20250210,094000,334745056,602,601,602,601,6
20250210,093900,334741448,602,603,603,596,13998
20250210,093800,326394174,602,601,602,600,7858
20250210,093700,321671084,604,603,605,600,2235
20250210,093600,320325505,607,609,611,600,6706
20250210,093500,316290110,611,605,611,602,77
20250210,093400,316243347,604,601,604,601,4092
20250210,093300,313774256,600,599,600,599,627
20250210,093200,313398672,598,596,598,596,10380
20250210,093100,307199890,598,598,598,594,11316
20250210,093000,300459018,598,592,598,590,14453
20250210,092900,291882226,592,592,597,592,862
20250210,092800,291371109,597,597,597,597,13
20250210,092700,291363348,591,594,596,591,19081
20250210,092600,280061758,594,598,598,592,13335
20250210,092500,272132097,601,598,601,595,12234
20250210,092400,264816240,603,603,603,603,9
20250210,092300,264810813,598,602,604,598,12887
20250210,092200,257096515,602,604,609,599,18184
20250210,092100,246143272,604,605,605,604,2000
20250210,092000,244935107,607,611,611,605,7137
20250210,091900,240580855,615,609,616,609,18467
20250210,091800,229235718,614,601,614,601,31723
20250210,091700,210064566,601,600,601,599,1057
20250210,091600,209430366,600,599,601,598,6009
20250210,091500,205831146,598,600,601,597,502
20250210,091400,205530651,600,597,602,597,11775
20250210,091300,198469403,598,595,598,595,5257
20250210,091200,195327869,596,597,598,596,7733
20250210,091100,190710819,597,590,597,590,17637
20250210,091000,180243273,593,590,593,587,48982
20250210,090900,151367473,590,591,591,589,7200
20250210,090800,147121546,590,590,592,590,9635
20250210,090700,141433578,590,593,593,590,3691
20250210,090600,139252240,594,595,595,590,12559
20250210,090500,131823166,592,593,596,591,30147
20250210,090400,113955625,593,594,596,590,6247
20250210,090300,110262656,593,599,599,586,36704
20250210,090200,88569249,599,605,605,599,36814
20250210,090100,66397694,609,610,610,604,36163
20250210,090000,44399516,610,613,617,610,71671