stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184400,598709807,699,699,699,699,29527
20250225,184300,598709807,699,699,699,699,0
20250225,184200,598709807,699,699,699,699,0
20250225,184100,598709807,699,699,699,699,0
20250225,184000,598709807,699,699,699,699,0
20250225,183900,598709807,699,699,699,699,0
20250225,183800,598709807,699,699,699,699,0
20250225,183700,598709807,699,699,699,699,0
20250225,183600,598709807,699,699,699,699,0
20250225,183500,598709807,699,699,699,699,0
20250225,183400,598709807,699,699,699,699,0
20250225,183300,598709807,699,699,699,699,0
20250225,183200,598709807,699,699,699,699,0
20250225,183100,598709807,699,699,699,699,0
20250225,183000,598709807,699,699,699,699,0
20250225,182900,598709807,699,699,699,699,0
20250225,182800,598709807,699,699,699,699,0
20250225,182700,598709807,699,699,699,699,0
20250225,182600,598709807,699,699,699,699,0
20250225,182500,598709807,699,699,699,699,0
20250225,182400,598709807,699,699,699,699,0
20250225,182300,598709807,699,699,699,699,0
20250225,182200,598709807,699,699,699,699,0
20250225,182100,598709807,699,699,699,699,0
20250225,182000,598709807,699,699,699,699,0
20250225,181900,598709807,699,699,699,699,0
20250225,181800,598709807,699,699,699,699,0
20250225,181700,598709807,699,699,699,699,0
20250225,181600,598709807,699,699,699,699,0
20250225,181500,598709807,699,699,699,699,0
20250225,181400,598709807,699,699,699,699,29527
20250225,181300,598709807,699,699,699,699,0
20250225,181200,598709807,699,699,699,699,0
20250225,181100,598709807,699,699,699,699,0
20250225,181000,598709807,699,699,699,699,0
20250225,180900,598709807,699,699,699,699,0
20250225,180800,598709807,699,699,699,699,0
20250225,180700,598709807,699,699,699,699,0
20250225,180600,598709807,699,699,699,699,0
20250225,180500,598709807,699,699,699,699,0
20250225,180400,598709807,699,699,699,699,0
20250225,180300,598709807,699,699,699,699,0
20250225,180200,598709807,699,699,699,699,0
20250225,180100,598709807,699,699,699,699,0
20250225,180000,598709807,699,699,699,699,0
20250225,175900,598709807,699,699,699,699,0
20250225,175800,598709807,699,699,699,699,0
20250225,175700,598709807,699,699,699,699,0
20250225,175600,598709807,699,699,699,699,0
20250225,175500,598709807,699,699,699,699,0
20250225,175400,598709807,699,699,699,699,0
20250225,175300,598709807,699,699,699,699,0
20250225,175200,598709807,699,699,699,699,0
20250225,175100,598709807,699,699,699,699,0
20250225,175000,598709807,699,699,699,699,0
20250225,174900,598709807,699,699,699,699,0
20250225,174800,598709807,699,699,699,699,0
20250225,174700,598709807,699,699,699,699,0
20250225,174600,598709807,699,699,699,699,0
20250225,174500,598709807,699,699,699,699,0
20250225,174400,598709807,699,699,699,699,29527
20250225,174300,598709807,699,699,699,699,0
20250225,174200,598709807,699,699,699,699,0
20250225,174100,598709807,699,699,699,699,0
20250225,174000,598709807,699,699,699,699,0
20250225,173900,598709807,699,699,699,699,0
20250225,173800,598709807,699,699,699,699,0
20250225,173700,598709807,699,699,699,699,0
20250225,173600,598709807,699,699,699,699,0
20250225,173500,598709807,699,699,699,699,0
20250225,173400,598709807,699,699,699,699,0
20250225,173300,598709807,699,699,699,699,0
20250225,173200,598709807,699,699,699,699,0
20250225,173100,598709807,699,699,699,699,0
20250225,173000,598709807,699,699,699,699,0
20250225,172900,598709807,699,699,699,699,0
20250225,172800,598709807,699,699,699,699,0
20250225,172700,598709807,699,699,699,699,0
20250225,172600,598709807,699,699,699,699,0
20250225,172500,598709807,699,699,699,699,0
20250225,172400,598709807,699,699,699,699,0
20250225,172300,598709807,699,699,699,699,0
20250225,172200,598709807,699,699,699,699,0
20250225,172100,598709807,699,699,699,699,0
20250225,172000,598709807,699,699,699,699,0
20250225,171900,598709807,699,699,699,699,0
20250225,171800,598709807,699,699,699,699,0
20250225,171700,598709807,699,699,699,699,0
20250225,171600,598709807,699,699,699,699,0
20250225,171500,598709807,699,699,699,699,0
20250225,171400,598709807,699,699,699,699,29527
20250225,171300,598709807,699,699,699,699,0
20250225,171200,598709807,699,699,699,699,0
20250225,171100,598709807,699,699,699,699,0
20250225,171000,598709807,699,699,699,699,0
20250225,170900,598709807,699,699,699,699,0
20250225,170800,598709807,699,699,699,699,0
20250225,170700,598709807,699,699,699,699,0
20250225,170600,598709807,699,699,699,699,0
20250225,170500,598709807,699,699,699,699,0
20250225,170400,598709807,699,699,699,699,0
20250225,170300,598709807,699,699,699,699,0
20250225,170200,598709807,699,699,699,699,0
20250225,170100,598709807,699,699,699,699,0
20250225,170000,598709807,699,699,699,699,0
20250225,165900,598709807,699,699,699,699,0
20250225,165800,598709807,699,699,699,699,0
20250225,165700,598709807,699,699,699,699,0
20250225,165600,598709807,699,699,699,699,0
20250225,165500,598709807,699,699,699,699,0
20250225,165400,598709807,699,699,699,699,0
20250225,165300,598709807,699,699,699,699,0
20250225,165200,598709807,699,699,699,699,0
20250225,165100,598709807,699,699,699,699,0
20250225,165000,598709807,699,699,699,699,0
20250225,164900,598709807,699,699,699,699,0
20250225,164800,598709807,699,699,699,699,0
20250225,164700,598709807,699,699,699,699,0
20250225,164600,598709807,699,699,699,699,0
20250225,164500,598709807,699,699,699,699,0
20250225,164400,598709807,699,699,699,699,29527
20250225,164300,598709807,699,699,699,699,0
20250225,164200,598709807,699,699,699,699,0
20250225,164100,598709807,699,699,699,699,0
20250225,164000,598709807,699,699,699,699,0
20250225,163900,598709807,699,699,699,699,0
20250225,163800,598709807,699,699,699,699,0
20250225,163700,598709807,699,699,699,699,0
20250225,163600,598709807,699,699,699,699,0
20250225,163500,598709807,699,699,699,699,0
20250225,163400,598709807,699,699,699,699,0
20250225,163300,598709807,699,699,699,699,0
20250225,163200,598709807,699,699,699,699,0
20250225,163100,598709807,699,699,699,699,0
20250225,163000,598709807,699,699,699,699,0
20250225,162900,598709807,699,699,699,699,0
20250225,162800,598709807,699,699,699,699,0
20250225,162700,598709807,699,699,699,699,0
20250225,162600,598709807,699,699,699,699,0
20250225,162500,598709807,699,699,699,699,0
20250225,162400,598709807,699,699,699,699,0
20250225,162300,598709807,699,699,699,699,0
20250225,162200,598709807,699,699,699,699,0
20250225,162100,598709807,699,699,699,699,0
20250225,162000,598709807,699,699,699,699,0
20250225,161900,598709807,699,699,699,699,0
20250225,161800,598709807,699,699,699,699,0
20250225,161700,598709807,699,699,699,699,0
20250225,161600,598709807,699,699,699,699,0
20250225,161500,598709807,699,699,699,699,0
20250225,161400,598709807,699,699,699,699,29527
20250225,161300,598709807,699,699,699,699,0
20250225,161200,598709807,699,699,699,699,0
20250225,161100,598709807,699,699,699,699,0
20250225,161000,598709807,699,699,699,699,0
20250225,160900,598709807,699,699,699,699,0
20250225,160800,598709807,699,699,699,699,0
20250225,160700,598709807,699,699,699,699,0
20250225,160600,598709807,699,699,699,699,0
20250225,160500,598709807,699,699,699,699,0
20250225,160400,598709807,699,699,699,699,0
20250225,160300,598709807,699,699,699,699,0
20250225,160200,598709807,699,699,699,699,0
20250225,160100,598709807,699,699,699,699,0
20250225,160000,598709807,699,699,699,699,0
20250225,155900,598709807,699,699,699,699,0
20250225,155800,598709807,699,699,699,699,0
20250225,155700,598709807,699,699,699,699,0
20250225,155600,598709807,699,699,699,699,0
20250225,155500,598709807,699,699,699,699,0
20250225,155400,598709807,699,699,699,699,0
20250225,155300,598709807,699,699,699,699,0
20250225,155200,598709807,699,699,699,699,0
20250225,155100,598709807,699,699,699,699,0
20250225,155000,598709807,699,699,699,699,0
20250225,154900,598709807,699,699,699,699,0
20250225,154800,598709807,699,699,699,699,0
20250225,154700,598709807,699,699,699,699,0
20250225,154600,598709807,699,699,699,699,0
20250225,154500,598709807,699,699,699,699,0
20250225,154400,598709807,699,699,699,699,29527
20250225,154300,598709807,699,699,699,699,0
20250225,154200,598709807,699,699,699,699,0
20250225,154100,598709807,699,699,699,699,0
20250225,154000,598709807,699,699,699,699,0
20250225,153900,598709807,699,699,699,699,0
20250225,153800,598709807,699,699,699,699,0
20250225,153700,598709807,699,699,699,699,0
20250225,153600,598709807,699,699,699,699,0
20250225,153500,598709807,699,699,699,699,0
20250225,153400,598709807,699,699,699,699,0
20250225,153300,598709807,699,699,699,699,0
20250225,153200,598709807,699,699,699,699,0
20250225,153100,598709807,699,699,699,699,0
20250225,153000,598709807,699,699,699,699,29527
20250225,152900,578070434,697,697,697,697,0
20250225,152800,578070434,697,697,697,697,0
20250225,152700,578070434,697,697,697,697,0
20250225,152600,578070434,697,697,697,697,0
20250225,152500,578070434,697,697,697,697,0
20250225,152400,578070434,697,697,697,697,0
20250225,152300,578070434,697,697,697,697,0
20250225,152200,578070434,697,697,697,697,0
20250225,152100,578070434,697,697,697,697,0
20250225,152000,578070434,697,697,697,697,0
20250225,151900,578070434,697,697,698,697,12989
20250225,151800,569017069,697,697,697,696,53
20250225,151700,568980168,697,697,697,697,1445
20250225,151600,567973003,697,696,697,696,333
20250225,151500,567741217,697,696,697,696,313
20250225,151400,567523134,696,696,697,696,1520
20250225,151300,566464214,697,697,697,697,4459
20250225,151200,563356291,697,695,697,695,10
20250225,151100,563349339,695,695,695,695,0
20250225,151000,563349339,695,698,698,695,4891
20250225,150900,559950052,695,696,696,695,2567
20250225,150800,558165404,696,696,696,696,3500
20250225,150700,555729404,697,697,697,696,3225
20250225,150600,553481580,698,697,698,697,2181
20250225,150500,551960382,697,697,697,697,10000
20250225,150400,544990382,696,696,696,696,67
20250225,150300,544943750,697,697,697,697,10
20250225,150200,544936780,696,696,696,696,6681
20250225,150100,540286804,697,695,697,695,17091
20250225,150000,528386512,694,694,694,694,0
20250225,145900,528386512,694,695,695,694,198
20250225,145800,528248945,696,697,697,696,10
20250225,145700,528241980,697,697,697,697,1
20250225,145600,528241283,697,695,697,695,2039
20250225,145500,526820513,693,694,695,693,1457
20250225,145400,525810238,694,694,694,694,359
20250225,145300,525561092,694,694,694,694,1821
20250225,145200,524297318,694,694,694,694,600
20250225,145100,523880918,694,694,694,694,74
20250225,145000,523829562,695,694,695,694,240
20250225,144900,523662959,693,694,694,693,412
20250225,144800,523377032,693,694,694,693,4793
20250225,144700,520055172,694,694,696,694,2794
20250225,144600,518115215,695,694,695,694,1269
20250225,144500,517234379,694,695,695,693,1356
20250225,144400,516293353,695,694,695,694,38
20250225,144300,516266972,694,696,696,693,14018
20250225,144200,506534754,696,695,696,695,83
20250225,144100,506477004,696,696,697,694,412
20250225,144000,506190676,697,697,697,697,17
20250225,143900,506178827,695,695,695,695,2
20250225,143800,506177437,697,697,698,696,1102
20250225,143700,505409245,697,698,698,697,125
20250225,143600,505322000,698,697,698,694,600
20250225,143500,504903620,698,698,698,695,1362
20250225,143400,503955245,698,698,698,698,874
20250225,143300,503345193,698,698,698,698,2000
20250225,143200,501949193,695,695,697,695,635
20250225,143100,501506870,695,696,696,695,142
20250225,143000,501408058,696,693,697,693,3581
20250225,142900,498924301,693,697,697,692,73342
20250225,142800,448061383,697,697,697,697,1037
20250225,142700,447338594,697,697,697,697,0
20250225,142600,447338594,697,696,697,696,929
20250225,142500,446691082,696,697,697,695,1260
20250225,142400,445815236,696,696,696,696,0
20250225,142300,445815236,696,696,696,696,948
20250225,142200,445155428,696,696,696,696,9974
20250225,142100,438213524,696,698,698,696,953
20250225,142000,437549497,698,698,698,698,18
20250225,141900,437536933,697,697,697,697,0
20250225,141800,437536933,697,697,697,696,9533
20250225,141700,430898081,697,697,697,697,18
20250225,141600,430885535,696,696,696,696,1009
20250225,141500,430183271,696,696,696,696,1243
20250225,141400,429318143,696,696,697,696,1259
20250225,141300,428440879,696,696,696,696,9
20250225,141200,428434615,696,697,697,696,640
20250225,141100,427989172,696,696,696,696,1
20250225,141000,427988476,695,696,696,695,404
20250225,140900,427707692,696,696,696,696,400
20250225,140800,427429292,695,697,697,695,101
20250225,140700,427359095,698,695,698,695,48272
20250225,140600,393801288,695,696,696,695,2220
20250225,140500,392257238,697,699,699,697,15
20250225,140400,392246774,699,697,699,696,7532
20250225,140300,387004409,697,696,697,696,19
20250225,140200,386991167,696,697,697,696,2336
20250225,140100,385364396,697,697,697,697,15
20250225,140000,385353941,698,697,698,697,16
20250225,135900,385342774,698,698,698,698,138
20250225,135800,385246450,699,699,699,699,0
20250225,135700,385246450,699,699,699,699,0
20250225,135600,385246450,699,699,699,699,28
20250225,135500,385226878,696,696,696,696,202
20250225,135400,385086286,699,697,699,697,239
20250225,135300,384919503,699,699,699,699,16
20250225,135200,384908319,699,697,699,697,3820
20250225,135100,382245766,696,696,696,696,5659
20250225,135000,378307102,696,696,696,696,1386
20250225,134900,377342446,695,696,696,695,344
20250225,134800,377103163,696,696,696,696,589
20250225,134700,376693219,697,697,697,697,11
20250225,134600,376685552,697,696,697,696,858
20250225,134500,376088026,696,697,697,696,19
20250225,134400,376074799,697,697,697,697,0
20250225,134300,376074799,697,697,697,697,0
20250225,134200,376074799,697,696,697,696,91
20250225,134100,376011408,696,695,697,695,243
20250225,134000,375842259,695,697,697,695,5416
20250225,133900,372073201,697,697,697,697,0
20250225,133800,372073201,697,697,697,697,433
20250225,133700,371771400,697,697,697,697,4
20250225,133600,371768612,697,697,697,697,0
20250225,133500,371768612,697,696,697,696,4799
20250225,133400,368428019,696,697,697,696,2105
20250225,133300,366962834,697,697,698,697,8889
20250225,133200,360767151,698,698,698,698,1
20250225,133100,360766453,699,699,699,699,2
20250225,133000,360765055,697,697,697,697,2200
20250225,132900,359231655,699,699,699,699,0
20250225,132800,359231655,699,697,699,697,30
20250225,132700,359210705,697,697,697,697,20
20250225,132600,359196765,697,698,699,697,1492
20250225,132500,358156147,698,698,698,698,0
20250225,132400,358156147,698,699,699,698,1328
20250225,132300,357229190,699,699,699,699,0
20250225,132200,357229190,699,699,699,699,0
20250225,132100,357229190,699,699,699,699,300
20250225,132000,357019490,696,696,696,696,4150
20250225,131900,354131090,696,696,696,696,1235
20250225,131800,353271530,697,697,697,697,1655
20250225,131700,352117995,698,698,698,698,0
20250225,131600,352117995,698,698,698,698,195
20250225,131500,351981885,697,698,698,697,7260
20250225,131400,346921405,698,698,698,698,1365
20250225,131300,345968635,699,699,699,699,100
20250225,131200,345898735,699,699,699,699,1012
20250225,131100,345191347,699,699,699,699,10
20250225,131000,345184357,698,698,698,698,115
20250225,130900,345104087,698,698,698,698,0
20250225,130800,345104087,698,698,698,698,0
20250225,130700,345104087,698,698,698,698,0
20250225,130600,345104087,698,698,698,698,577
20250225,130500,344701341,698,698,698,698,1
20250225,130400,344700643,699,699,699,699,2
20250225,130300,344699245,699,698,699,698,2268
20250225,130200,343116180,699,699,699,699,1
20250225,130100,343115481,698,699,699,698,357
20250225,130000,342865953,699,699,699,699,7
20250225,125900,342861060,699,699,699,699,8
20250225,125800,342855468,699,699,699,699,100
20250225,125700,342785568,698,698,698,698,694
20250225,125600,342301156,698,698,698,698,0
20250225,125500,342301156,698,698,698,698,1167
20250225,125400,341486590,698,698,698,698,25
20250225,125300,341469140,698,698,698,698,2325
20250225,125200,339846290,698,698,698,698,2003
20250225,125100,338448196,698,698,698,698,315
20250225,125000,338228326,698,698,698,698,0
20250225,124900,338228326,698,698,698,698,940
20250225,124800,337572206,698,698,698,698,2125
20250225,124700,336088956,698,698,698,698,2015
20250225,124600,334682486,699,699,699,699,205
20250225,124500,334539191,699,699,699,699,21
20250225,124400,334524512,699,699,699,699,1000
20250225,124300,333825512,699,698,699,698,1300
20250225,124200,332917912,698,699,699,698,70
20250225,124100,332868997,699,699,699,699,100
20250225,124000,332799097,698,698,698,698,0
20250225,123900,332799097,698,698,698,698,2059
20250225,123800,331361915,698,698,698,698,6194
20250225,123700,327038503,699,699,699,699,100
20250225,123600,326968603,698,698,699,698,5
20250225,123500,326965112,698,698,699,698,312
20250225,123400,326747335,698,698,698,698,50
20250225,123300,326712435,698,699,699,698,55
20250225,123200,326674005,699,699,699,699,1350
20250225,123100,325730355,699,698,699,698,56
20250225,123000,325691266,698,698,698,698,0
20250225,122900,325691266,698,698,698,698,1288
20250225,122800,324792242,699,699,699,699,730
20250225,122700,324281972,698,698,698,698,0
20250225,122600,324281972,698,698,698,698,36
20250225,122500,324256844,698,698,698,698,15
20250225,122400,324246374,699,700,700,699,2099
20250225,122300,322779073,700,699,700,699,2228
20250225,122200,321221688,700,700,700,700,200
20250225,122100,321081688,700,700,700,700,0
20250225,122000,321081688,700,700,700,700,100
20250225,121900,321011688,700,700,700,700,1155
20250225,121800,320203188,700,700,700,700,1033
20250225,121700,319480088,701,701,701,701,80
20250225,121600,319424008,699,699,699,699,6
20250225,121500,319419814,698,698,698,698,5853
20250225,121400,315334420,699,699,699,699,8413
20250225,121300,309453733,700,700,700,700,5
20250225,121200,309450233,700,700,700,700,80
20250225,121100,309394233,699,699,699,699,0
20250225,121000,309394233,699,699,699,699,15
20250225,120900,309383748,700,700,700,700,57
20250225,120800,309343848,700,700,700,700,873
20250225,120700,308732748,700,700,700,700,0
20250225,120600,308732748,700,700,700,700,15
20250225,120500,308722248,700,699,700,699,2130
20250225,120400,307232856,700,700,700,700,21
20250225,120300,307218156,699,699,700,699,195
20250225,120200,307081821,699,699,699,699,2
20250225,120100,307080423,699,700,700,699,4428
20250225,120000,303981726,700,700,700,700,0
20250225,115900,303981726,700,700,700,700,394
20250225,115800,303705926,700,699,700,699,28
20250225,115700,303686330,699,700,700,699,215
20250225,115600,303535845,700,699,700,699,257
20250225,115500,303356197,700,700,700,700,127
20250225,115400,303267297,700,700,700,700,15
20250225,115300,303256797,701,701,701,701,847
20250225,115200,302663050,701,699,701,699,1037
20250225,115100,301938185,700,700,701,700,183
20250225,115000,301809985,702,701,702,700,4204
20250225,114900,298867143,700,700,700,700,1
20250225,114800,298866443,700,701,701,700,17
20250225,114700,298854541,701,701,701,701,5359
20250225,114600,295097882,701,701,701,701,2239
20250225,114500,293528343,701,701,701,701,15
20250225,114400,293517828,703,703,703,703,0
20250225,114300,293517828,703,703,703,703,0
20250225,114200,293517828,703,701,703,701,2
20250225,114100,293516424,702,702,702,702,0
20250225,114000,293516424,702,702,702,702,0
20250225,113900,293516424,702,701,702,701,17
20250225,113800,293504505,702,702,702,702,6678
20250225,113700,288816549,703,703,703,703,0
20250225,113600,288816549,703,703,703,703,0
20250225,113500,288816549,703,703,703,703,2
20250225,113400,288815143,703,703,703,703,100
20250225,113300,288744843,703,703,703,703,1
20250225,113200,288744140,702,702,702,702,15
20250225,113100,288733610,702,702,702,702,113
20250225,113000,288654284,703,703,703,703,0
20250225,112900,288654284,703,703,703,703,3473
20250225,112800,286212765,703,703,703,703,10367
20250225,112700,278924764,703,703,703,703,2633
20250225,112600,277073765,703,703,703,703,505
20250225,112500,276718750,703,703,703,703,2692
20250225,112400,274826274,702,702,702,702,15
20250225,112300,274815744,703,703,703,703,13
20250225,112200,274806605,703,703,703,703,30
20250225,112100,274785515,702,702,702,702,46
20250225,112000,274753223,702,702,702,702,499
20250225,111900,274402925,702,703,703,702,501
20250225,111800,274051222,703,703,703,703,8
20250225,111700,274045598,702,702,702,702,515
20250225,111600,273684068,702,702,702,702,1384
20250225,111500,272712500,702,702,702,702,1000
20250225,111400,272010500,702,702,702,702,4
20250225,111300,272007692,701,701,701,701,0
20250225,111200,272007692,701,701,701,701,1655
20250225,111100,270847537,701,701,701,701,0
20250225,111000,270847537,701,701,701,701,777
20250225,110900,270302860,701,701,701,701,500
20250225,110800,269952360,701,701,701,700,25
20250225,110700,269934850,700,700,700,700,72
20250225,110600,269884450,700,700,700,700,0
20250225,110500,269884450,700,700,700,700,387
20250225,110400,269613550,700,700,700,700,15
20250225,110300,269603050,701,701,701,700,2041
20250225,110200,268174330,701,700,701,700,236
20250225,110100,268009009,701,701,701,700,131
20250225,110000,267917278,701,701,701,701,12
20250225,105900,267908866,700,701,701,700,735
20250225,105800,267393646,701,701,701,701,22
20250225,105700,267378224,701,700,701,700,2015
20250225,105600,265965724,702,702,702,702,0
20250225,105500,265965724,702,701,702,700,29283
20250225,105400,245463005,701,701,702,701,1287
20250225,105300,244560817,702,702,702,702,1
20250225,105200,244560115,701,701,701,701,1000
20250225,105100,243859115,701,702,702,701,1236
20250225,105000,242992458,702,702,702,702,0
20250225,104900,242992458,702,703,703,702,1000
20250225,104800,242290358,702,702,702,702,15
20250225,104700,242279828,703,703,703,703,1
20250225,104600,242279125,702,702,702,702,15
20250225,104500,242268595,702,702,702,702,0
20250225,104400,242268595,702,702,702,702,0
20250225,104300,242268595,702,702,702,702,130
20250225,104200,242177335,702,702,702,702,1
20250225,104100,242176633,702,701,702,701,16
20250225,104000,242165416,702,702,702,702,1437
20250225,103900,241156642,702,702,702,702,99
20250225,103800,241087144,703,702,703,702,59
20250225,103700,241045682,703,703,703,703,14
20250225,103600,241035840,702,702,702,702,485
20250225,103500,240695370,702,702,702,702,2846
20250225,103400,238697478,702,701,702,701,16
20250225,103300,238686261,702,702,702,702,80
20250225,103200,238630101,702,702,702,701,228
20250225,103100,238470245,701,701,701,701,135
20250225,103000,238375610,702,702,702,701,29
20250225,102900,238355278,701,702,702,701,509
20250225,102800,237997969,702,701,702,701,2301
20250225,102700,236384967,701,701,702,701,727
20250225,102600,235875339,702,702,702,701,1026
20250225,102500,235156087,702,701,702,701,210
20250225,102400,235008876,701,701,701,700,2282
20250225,102300,233409209,701,702,702,701,30
20250225,102200,233388150,702,702,702,702,1
20250225,102100,233387448,701,700,702,700,498
20250225,102000,233038449,700,701,701,700,6618
20250225,101900,228405231,701,702,702,701,16
20250225,101800,228394014,702,702,702,702,10
20250225,101700,228386994,702,701,702,701,30
20250225,101600,228365949,702,701,702,701,3006
20250225,101500,226258739,701,702,702,701,65
20250225,101400,226213124,702,703,703,702,7
20250225,101300,226208204,702,703,703,702,526
20250225,101200,225838681,703,703,703,703,5
20250225,101100,225835166,703,703,703,703,193
20250225,101000,225699487,703,703,703,701,18
20250225,100900,225686863,704,704,704,703,25714
20250225,100800,207594916,704,704,704,704,20
20250225,100700,207580836,705,705,705,705,10
20250225,100600,207573786,704,704,705,704,24
20250225,100500,207556884,704,704,704,704,536
20250225,100400,207179540,704,704,704,704,13
20250225,100300,207170388,703,703,704,703,260
20250225,100200,206987436,703,704,704,703,27
20250225,100100,206968447,704,704,704,704,14
20250225,100000,206958591,703,703,703,703,4325
20250225,095900,203918116,703,702,703,702,10046
20250225,095800,196863741,702,700,702,700,131
20250225,095700,196771809,702,702,702,701,1226
20250225,095600,195911186,700,701,701,700,193
20250225,095500,195775908,701,701,701,701,6134
20250225,095400,191475974,701,701,702,701,893
20250225,095300,190849976,702,702,702,702,0
20250225,095200,190849976,702,702,702,702,200
20250225,095100,190709576,703,703,703,703,86
20250225,095000,190649118,701,701,702,701,3262
20250225,094900,188362206,701,700,701,700,503
20250225,094800,188010103,700,700,700,700,15
20250225,094700,187999603,700,700,700,700,8
20250225,094600,187994003,700,700,700,700,15
20250225,094500,187983503,701,702,702,701,3776
20250225,094400,185332771,702,700,702,700,1540
20250225,094300,184254759,699,700,700,699,4338
20250225,094200,181222279,702,699,702,699,29
20250225,094100,181201996,702,702,702,700,3631
20250225,094000,178659034,702,700,702,700,1839
20250225,093900,177371724,700,700,700,699,805
20250225,093800,176808424,702,702,702,702,359
20250225,093700,176556406,702,702,702,702,12
20250225,093600,176547982,702,702,702,702,16
20250225,093500,176536750,702,702,702,702,11
20250225,093400,176529028,702,700,702,698,6867
20250225,093300,171732014,702,702,702,702,12
20250225,093200,171723590,702,702,702,702,115
20250225,093100,171642860,702,702,702,702,613
20250225,093000,171212534,700,699,700,699,238
20250225,092900,171046071,699,699,699,699,2501
20250225,092800,169297872,699,700,700,699,9622
20250225,092700,162566256,700,701,701,700,2005
20250225,092600,161162751,702,702,702,702,105
20250225,092500,161089041,702,701,702,701,725
20250225,092400,160580811,701,700,701,700,664
20250225,092300,160115972,700,701,701,699,1180
20250225,092200,159291109,701,700,701,699,2032
20250225,092100,157868856,700,700,700,700,0
20250225,092000,157868856,700,700,700,696,62
20250225,091900,157825656,699,696,699,696,1983
20250225,091800,156445064,694,696,696,693,26837
20250225,091700,137793903,697,699,699,697,2658
20250225,091600,135940557,699,698,699,698,116
20250225,091500,135859558,698,700,700,698,108
20250225,091400,135784090,700,699,700,698,1043
20250225,091300,135056031,700,696,700,695,10194
20250225,091200,127956478,695,696,696,695,12720
20250225,091100,119114818,696,696,696,695,5752
20250225,091000,115111894,696,696,697,695,4805
20250225,090900,111769947,697,695,697,695,8638
20250225,090800,105761125,696,695,699,695,1402
20250225,090700,104785789,696,698,698,695,8401
20250225,090600,98938475,697,696,700,695,35014
20250225,090500,74568684,697,701,701,697,25066
20250225,090400,57072511,701,703,703,698,46332
20250225,090300,24609056,703,703,703,702,3417
20250225,090200,22208937,703,704,705,703,18711
20250225,090100,9054958,703,703,703,703,1639
20250225,090000,7902741,703,708,708,703,10659