stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185200,257815160,696,696,696,696,5358
20250210,185100,257815160,696,696,696,696,0
20250210,185000,257815160,696,696,696,696,0
20250210,184900,257815160,696,696,696,696,0
20250210,184800,257815160,696,696,696,696,0
20250210,184700,257815160,696,696,696,696,0
20250210,184600,257815160,696,696,696,696,0
20250210,184500,257815160,696,696,696,696,0
20250210,184400,257815160,696,696,696,696,0
20250210,184300,257815160,696,696,696,696,0
20250210,184200,257815160,696,696,696,696,0
20250210,184100,257815160,696,696,696,696,0
20250210,184000,257815160,696,696,696,696,0
20250210,183900,257815160,696,696,696,696,0
20250210,183800,257815160,696,696,696,696,0
20250210,183700,257815160,696,696,696,696,0
20250210,183600,257815160,696,696,696,696,0
20250210,183500,257815160,696,696,696,696,0
20250210,183400,257815160,696,696,696,696,0
20250210,183300,257815160,696,696,696,696,0
20250210,183200,257815160,696,696,696,696,0
20250210,183100,257815160,696,696,696,696,0
20250210,183000,257815160,696,696,696,696,0
20250210,182900,257815160,696,696,696,696,0
20250210,182800,257815160,696,696,696,696,0
20250210,182700,257815160,696,696,696,696,0
20250210,182600,257815160,696,696,696,696,0
20250210,182500,257815160,696,696,696,696,0
20250210,182400,257815160,696,696,696,696,0
20250210,182300,257815160,696,696,696,696,0
20250210,182200,257815160,696,696,696,696,5358
20250210,182100,257815160,696,696,696,696,0
20250210,182000,257815160,696,696,696,696,0
20250210,181900,257815160,696,696,696,696,0
20250210,181800,257815160,696,696,696,696,0
20250210,181700,257815160,696,696,696,696,0
20250210,181600,257815160,696,696,696,696,0
20250210,181500,257815160,696,696,696,696,0
20250210,181400,257815160,696,696,696,696,0
20250210,181300,257815160,696,696,696,696,0
20250210,181200,257815160,696,696,696,696,0
20250210,181100,257815160,696,696,696,696,0
20250210,181000,257815160,696,696,696,696,0
20250210,180900,257815160,696,696,696,696,0
20250210,180800,257815160,696,696,696,696,0
20250210,180700,257815160,696,696,696,696,0
20250210,180600,257815160,696,696,696,696,0
20250210,180500,257815160,696,696,696,696,0
20250210,180400,257815160,696,696,696,696,0
20250210,180300,257815160,696,696,696,696,0
20250210,180200,257815160,696,696,696,696,0
20250210,180100,257815160,696,696,696,696,0
20250210,180000,257815160,696,696,696,696,0
20250210,175900,257815160,696,696,696,696,0
20250210,175800,257815160,696,696,696,696,0
20250210,175700,257815160,696,696,696,696,0
20250210,175600,257815160,696,696,696,696,0
20250210,175500,257815160,696,696,696,696,0
20250210,175400,257815160,696,696,696,696,0
20250210,175300,257815160,696,696,696,696,0
20250210,175200,257815160,696,696,696,696,5358
20250210,175100,257815160,696,696,696,696,0
20250210,175000,257815160,696,696,696,696,0
20250210,174900,257815160,696,696,696,696,0
20250210,174800,257815160,696,696,696,696,0
20250210,174700,257815160,696,696,696,696,0
20250210,174600,257815160,696,696,696,696,0
20250210,174500,257815160,696,696,696,696,0
20250210,174400,257815160,696,696,696,696,0
20250210,174300,257815160,696,696,696,696,0
20250210,174200,257815160,696,696,696,696,0
20250210,174100,257815160,696,696,696,696,0
20250210,174000,257815160,696,696,696,696,0
20250210,173900,257815160,696,696,696,696,0
20250210,173800,257815160,696,696,696,696,0
20250210,173700,257815160,696,696,696,696,0
20250210,173600,257815160,696,696,696,696,0
20250210,173500,257815160,696,696,696,696,0
20250210,173400,257815160,696,696,696,696,0
20250210,173300,257815160,696,696,696,696,0
20250210,173200,257815160,696,696,696,696,0
20250210,173100,257815160,696,696,696,696,0
20250210,173000,257815160,696,696,696,696,0
20250210,172900,257815160,696,696,696,696,0
20250210,172800,257815160,696,696,696,696,0
20250210,172700,257815160,696,696,696,696,0
20250210,172600,257815160,696,696,696,696,0
20250210,172500,257815160,696,696,696,696,0
20250210,172400,257815160,696,696,696,696,0
20250210,172300,257815160,696,696,696,696,0
20250210,172200,257815160,696,696,696,696,5358
20250210,172100,257815160,696,696,696,696,0
20250210,172000,257815160,696,696,696,696,0
20250210,171900,257815160,696,696,696,696,0
20250210,171800,257815160,696,696,696,696,0
20250210,171700,257815160,696,696,696,696,0
20250210,171600,257815160,696,696,696,696,0
20250210,171500,257815160,696,696,696,696,0
20250210,171400,257815160,696,696,696,696,0
20250210,171300,257815160,696,696,696,696,0
20250210,171200,257815160,696,696,696,696,0
20250210,171100,257815160,696,696,696,696,0
20250210,171000,257815160,696,696,696,696,0
20250210,170900,257815160,696,696,696,696,0
20250210,170800,257815160,696,696,696,696,0
20250210,170700,257815160,696,696,696,696,0
20250210,170600,257815160,696,696,696,696,0
20250210,170500,257815160,696,696,696,696,0
20250210,170400,257815160,696,696,696,696,0
20250210,170300,257815160,696,696,696,696,0
20250210,170200,257815160,696,696,696,696,0
20250210,170100,257815160,696,696,696,696,0
20250210,170000,257815160,696,696,696,696,0
20250210,165900,257815160,696,696,696,696,0
20250210,165800,257815160,696,696,696,696,0
20250210,165700,257815160,696,696,696,696,0
20250210,165600,257815160,696,696,696,696,0
20250210,165500,257815160,696,696,696,696,0
20250210,165400,257815160,696,696,696,696,0
20250210,165300,257815160,696,696,696,696,0
20250210,165200,257815160,696,696,696,696,5358
20250210,165100,257815160,696,696,696,696,0
20250210,165000,257815160,696,696,696,696,0
20250210,164900,257815160,696,696,696,696,0
20250210,164800,257815160,696,696,696,696,0
20250210,164700,257815160,696,696,696,696,0
20250210,164600,257815160,696,696,696,696,0
20250210,164500,257815160,696,696,696,696,0
20250210,164400,257815160,696,696,696,696,0
20250210,164300,257815160,696,696,696,696,0
20250210,164200,257815160,696,696,696,696,0
20250210,164100,257815160,696,696,696,696,0
20250210,164000,257815160,696,696,696,696,0
20250210,163900,257815160,696,696,696,696,0
20250210,163800,257815160,696,696,696,696,0
20250210,163700,257815160,696,696,696,696,0
20250210,163600,257815160,696,696,696,696,0
20250210,163500,257815160,696,696,696,696,0
20250210,163400,257815160,696,696,696,696,0
20250210,163300,257815160,696,696,696,696,0
20250210,163200,257815160,696,696,696,696,0
20250210,163100,257815160,696,696,696,696,0
20250210,163000,257815160,696,696,696,696,0
20250210,162900,257815160,696,696,696,696,0
20250210,162800,257815160,696,696,696,696,0
20250210,162700,257815160,696,696,696,696,0
20250210,162600,257815160,696,696,696,696,0
20250210,162500,257815160,696,696,696,696,0
20250210,162400,257815160,696,696,696,696,0
20250210,162300,257815160,696,696,696,696,0
20250210,162200,257815160,696,696,696,696,5358
20250210,162100,257815160,696,696,696,696,0
20250210,162000,257815160,696,696,696,696,0
20250210,161900,257815160,696,696,696,696,0
20250210,161800,257815160,696,696,696,696,0
20250210,161700,257815160,696,696,696,696,0
20250210,161600,257815160,696,696,696,696,0
20250210,161500,257815160,696,696,696,696,0
20250210,161400,257815160,696,696,696,696,0
20250210,161300,257815160,696,696,696,696,0
20250210,161200,257815160,696,696,696,696,0
20250210,161100,257815160,696,696,696,696,0
20250210,161000,257815160,696,696,696,696,0
20250210,160900,257815160,696,696,696,696,0
20250210,160800,257815160,696,696,696,696,0
20250210,160700,257815160,696,696,696,696,0
20250210,160600,257815160,696,696,696,696,0
20250210,160500,257815160,696,696,696,696,0
20250210,160400,257815160,696,696,696,696,0
20250210,160300,257815160,696,696,696,696,0
20250210,160200,257815160,696,696,696,696,0
20250210,160100,257815160,696,696,696,696,0
20250210,160000,257815160,696,696,696,696,0
20250210,155900,257815160,696,696,696,696,0
20250210,155800,257815160,696,696,696,696,0
20250210,155700,257815160,696,696,696,696,0
20250210,155600,257815160,696,696,696,696,0
20250210,155500,257815160,696,696,696,696,0
20250210,155400,257815160,696,696,696,696,0
20250210,155300,257815160,696,696,696,696,0
20250210,155200,257815160,696,696,696,696,5358
20250210,155100,257815160,696,696,696,696,0
20250210,155000,257815160,696,696,696,696,0
20250210,154900,257815160,696,696,696,696,0
20250210,154800,257815160,696,696,696,696,0
20250210,154700,257815160,696,696,696,696,0
20250210,154600,257815160,696,696,696,696,0
20250210,154500,257815160,696,696,696,696,0
20250210,154400,257815160,696,696,696,696,0
20250210,154300,257815160,696,696,696,696,0
20250210,154200,257815160,696,696,696,696,0
20250210,154100,257815160,696,696,696,696,0
20250210,154000,257815160,696,696,696,696,0
20250210,153900,257815160,696,696,696,696,0
20250210,153800,257815160,696,696,696,696,0
20250210,153700,257815160,696,696,696,696,0
20250210,153600,257815160,696,696,696,696,0
20250210,153500,257815160,696,696,696,696,0
20250210,153400,257815160,696,696,696,696,0
20250210,153300,257815160,696,696,696,696,0
20250210,153200,257815160,696,696,696,696,0
20250210,153100,257815160,696,696,696,696,0
20250210,153000,257815160,696,696,696,696,5358
20250210,152900,254085992,697,697,697,697,0
20250210,152800,254085992,697,697,697,697,0
20250210,152700,254085992,697,697,697,697,0
20250210,152600,254085992,697,697,697,697,0
20250210,152500,254085992,697,697,697,697,0
20250210,152400,254085992,697,697,697,697,0
20250210,152300,254085992,697,697,697,697,0
20250210,152200,254085992,697,697,697,697,0
20250210,152100,254085992,697,697,697,697,0
20250210,152000,254085992,697,697,697,697,0
20250210,151900,254085992,697,696,697,696,2155
20250210,151800,252586103,696,696,696,696,0
20250210,151700,252586103,696,696,696,696,0
20250210,151600,252586103,696,691,696,691,95
20250210,151500,252520443,696,696,696,696,0
20250210,151400,252520443,696,696,696,696,10
20250210,151300,252513483,696,696,696,696,0
20250210,151200,252513483,696,696,696,696,0
20250210,151100,252513483,696,691,696,691,6581
20250210,151000,247966007,697,697,697,697,0
20250210,150900,247966007,697,697,697,697,0
20250210,150800,247966007,697,697,697,697,0
20250210,150700,247966007,697,696,698,692,1145
20250210,150600,247168604,691,691,691,691,41
20250210,150500,247140273,696,696,696,696,3
20250210,150400,247138185,690,694,694,690,13800
20250210,150300,237606106,697,695,697,695,20
20250210,150200,237592186,697,697,697,697,386
20250210,150100,237323144,698,698,698,698,0
20250210,150000,237323144,698,698,698,698,0
20250210,145900,237323144,698,698,698,698,0
20250210,145800,237323144,698,698,698,698,0
20250210,145700,237323144,698,698,698,698,0
20250210,145600,237323144,698,698,698,698,0
20250210,145500,237323144,698,698,698,698,1
20250210,145400,237322446,698,698,698,698,0
20250210,145300,237322446,698,698,698,698,0
20250210,145200,237322446,698,698,698,698,0
20250210,145100,237322446,698,698,698,698,0
20250210,145000,237322446,698,698,698,698,0
20250210,144900,237322446,698,698,698,698,0
20250210,144800,237322446,698,698,698,698,21
20250210,144700,237307788,698,698,698,698,1
20250210,144600,237307090,694,694,694,694,0
20250210,144500,237307090,694,694,694,694,0
20250210,144400,237307090,694,694,694,694,601
20250210,144300,236889996,698,698,698,698,1000
20250210,144200,236191996,697,697,697,697,0
20250210,144100,236191996,697,697,697,697,0
20250210,144000,236191996,697,697,697,697,2
20250210,143900,236190602,692,692,692,692,1
20250210,143800,236189910,698,698,698,698,0
20250210,143700,236189910,698,697,698,697,655
20250210,143600,235732934,697,697,697,697,0
20250210,143500,235732934,697,697,697,697,0
20250210,143400,235732934,697,697,697,697,1
20250210,143300,235732237,697,697,697,697,0
20250210,143200,235732237,697,697,697,697,1001
20250210,143100,235034540,690,690,690,690,0
20250210,143000,235034540,690,690,690,690,782
20250210,142900,234494960,690,690,690,690,0
20250210,142800,234494960,690,692,692,690,5149
20250210,142700,230937100,692,692,693,692,1402
20250210,142600,229966914,693,698,698,692,29
20250210,142500,229946802,698,698,698,692,2038
20250210,142400,228534546,692,694,694,692,4430
20250210,142300,225463935,693,700,700,693,10129
20250210,142200,218430084,700,700,700,700,0
20250210,142100,218430084,700,700,700,700,419
20250210,142000,218136784,700,700,700,700,0
20250210,141900,218136784,700,700,700,700,177
20250210,141800,218012884,701,701,701,701,0
20250210,141700,218012884,701,701,701,701,0
20250210,141600,218012884,701,701,701,701,0
20250210,141500,218012884,701,700,701,700,500
20250210,141400,217662566,701,701,701,701,0
20250210,141300,217662566,701,701,701,701,0
20250210,141200,217662566,701,701,701,701,0
20250210,141100,217662566,701,701,701,701,0
20250210,141000,217662566,701,701,701,701,0
20250210,140900,217662566,701,701,701,701,1
20250210,140800,217661865,695,695,695,695,3800
20250210,140700,215020865,695,696,696,695,1173
20250210,140600,214205467,695,702,702,695,10000
20250210,140500,207231077,703,703,703,703,0
20250210,140400,207231077,703,703,703,703,0
20250210,140300,207231077,703,703,703,703,0
20250210,140200,207231077,703,703,703,703,0
20250210,140100,207231077,703,703,703,703,0
20250210,140000,207231077,703,703,703,703,10
20250210,135900,207224047,703,703,703,703,101
20250210,135800,207153044,703,703,703,703,0
20250210,135700,207153044,703,703,703,703,1099
20250210,135600,206380447,700,700,700,700,0
20250210,135500,206380447,700,700,700,700,0
20250210,135400,206380447,700,700,700,700,0
20250210,135300,206380447,700,700,700,700,0
20250210,135200,206380447,700,700,700,700,0
20250210,135100,206380447,700,700,700,700,0
20250210,135000,206380447,700,700,700,700,1145
20250210,134900,205578947,703,703,703,703,0
20250210,134800,205578947,703,703,703,703,0
20250210,134700,205578947,703,702,703,701,17
20250210,134600,205566999,703,703,703,703,0
20250210,134500,205566999,703,703,703,703,0
20250210,134400,205566999,703,703,703,703,1
20250210,134300,205566296,703,703,703,703,1
20250210,134200,205565593,704,704,704,704,0
20250210,134100,205565593,704,704,704,704,50
20250210,134000,205530393,704,704,704,704,0
20250210,133900,205530393,704,704,704,704,0
20250210,133800,205530393,704,704,704,704,0
20250210,133700,205530393,704,702,704,702,5348
20250210,133600,201776091,702,701,702,701,765
20250210,133500,201239823,700,700,700,700,30
20250210,133400,201218823,701,701,701,701,0
20250210,133300,201218823,701,701,701,701,0
20250210,133200,201218823,701,701,701,701,0
20250210,133100,201218823,701,701,701,701,0
20250210,133000,201218823,701,701,701,701,11
20250210,132900,201211112,701,702,702,701,114
20250210,132800,201131086,702,702,702,702,0
20250210,132700,201131086,702,702,702,702,58
20250210,132600,201090370,702,702,702,702,0
20250210,132500,201090370,702,702,702,702,0
20250210,132400,201090370,702,702,702,702,0
20250210,132300,201090370,702,702,702,702,0
20250210,132200,201090370,702,702,702,702,0
20250210,132100,201090370,702,702,702,702,0
20250210,132000,201090370,702,702,702,702,0
20250210,131900,201090370,702,702,702,702,9
20250210,131800,201084052,704,704,704,704,13
20250210,131700,201074900,702,702,702,702,0
20250210,131600,201074900,702,702,702,702,0
20250210,131500,201074900,702,702,702,702,0
20250210,131400,201074900,702,702,702,702,0
20250210,131300,201074900,702,702,702,702,5272
20250210,131200,197373956,702,702,702,702,5000
20250210,131100,193863956,702,702,702,702,0
20250210,131000,193863956,702,702,702,702,0
20250210,130900,193863956,702,702,702,702,71
20250210,130800,193814114,702,702,702,702,2
20250210,130700,193812710,701,701,701,701,248
20250210,130600,193638862,701,701,701,701,500
20250210,130500,193288362,701,701,701,701,0
20250210,130400,193288362,701,701,701,701,0
20250210,130300,193288362,701,701,701,701,0
20250210,130200,193288362,701,701,701,701,1
20250210,130100,193287661,699,698,699,698,5518
20250210,130000,189436095,697,697,697,697,686
20250210,125900,188957953,697,697,697,697,0
20250210,125800,188957953,697,697,697,697,0
20250210,125700,188957953,697,697,697,697,0
20250210,125600,188957953,697,697,697,697,0
20250210,125500,188957953,697,697,697,697,2263
20250210,125400,187380642,695,695,695,695,0
20250210,125300,187380642,695,695,695,695,0
20250210,125200,187380642,695,695,695,695,0
20250210,125100,187380642,695,695,695,695,0
20250210,125000,187380642,695,695,695,695,0
20250210,124900,187380642,695,695,695,695,1
20250210,124800,187379947,695,695,695,695,0
20250210,124700,187379947,695,695,695,695,0
20250210,124600,187379947,695,695,695,695,1
20250210,124500,187379252,697,697,697,697,50
20250210,124400,187344402,697,697,697,697,76
20250210,124300,187291430,697,697,697,697,0
20250210,124200,187291430,697,697,697,697,0
20250210,124100,187291430,697,697,697,697,0
20250210,124000,187291430,697,697,697,697,16
20250210,123900,187280278,698,698,698,698,0
20250210,123800,187280278,698,698,698,698,0
20250210,123700,187280278,698,698,698,698,0
20250210,123600,187280278,698,698,698,698,0
20250210,123500,187280278,698,698,698,698,0
20250210,123400,187280278,698,698,698,698,0
20250210,123300,187280278,698,698,698,698,0
20250210,123200,187280278,698,698,698,698,0
20250210,123100,187280278,698,698,698,698,0
20250210,123000,187280278,698,698,698,698,0
20250210,122900,187280278,698,698,698,698,0
20250210,122800,187280278,698,698,698,698,10
20250210,122700,187273298,698,698,698,698,361
20250210,122600,187021320,698,698,698,698,0
20250210,122500,187021320,698,698,698,698,360
20250210,122400,186770040,698,698,698,698,0
20250210,122300,186770040,698,698,698,698,0
20250210,122200,186770040,698,698,698,698,0
20250210,122100,186770040,698,698,698,698,0
20250210,122000,186770040,698,698,698,698,0
20250210,121900,186770040,698,698,698,698,0
20250210,121800,186770040,698,698,698,698,0
20250210,121700,186770040,698,695,698,695,6
20250210,121600,186765855,695,695,695,695,0
20250210,121500,186765855,695,695,695,695,0
20250210,121400,186765855,695,695,695,695,0
20250210,121300,186765855,695,695,695,695,0
20250210,121200,186765855,695,695,695,695,1130
20250210,121100,185980505,698,698,698,698,16
20250210,121000,185969337,698,698,698,698,0
20250210,120900,185969337,698,698,698,698,0
20250210,120800,185969337,698,698,698,698,0
20250210,120700,185969337,698,698,698,698,0
20250210,120600,185969337,698,698,698,698,5
20250210,120500,185965847,696,696,696,696,179
20250210,120400,185841263,698,698,698,698,3
20250210,120300,185839169,697,697,697,697,0
20250210,120200,185839169,697,697,697,697,0
20250210,120100,185839169,697,697,697,697,130
20250210,120000,185748559,697,697,697,697,0
20250210,115900,185748559,697,697,697,697,800
20250210,115800,185190959,698,698,698,698,0
20250210,115700,185190959,698,698,698,698,0
20250210,115600,185190959,698,698,698,698,0
20250210,115500,185190959,698,698,698,698,0
20250210,115400,185190959,698,698,698,698,0
20250210,115300,185190959,698,698,698,698,0
20250210,115200,185190959,698,698,698,698,0
20250210,115100,185190959,698,698,698,698,0
20250210,115000,185190959,698,698,698,698,0
20250210,114900,185190959,698,698,698,698,3
20250210,114800,185188865,697,697,697,697,1250
20250210,114700,184317615,697,697,697,697,4
20250210,114600,184314827,697,697,697,697,3
20250210,114500,184312736,696,696,696,696,150
20250210,114400,184208336,697,697,697,697,0
20250210,114300,184208336,697,697,697,697,0
20250210,114200,184208336,697,697,697,697,2
20250210,114100,184206942,697,697,697,697,0
20250210,114000,184206942,697,697,697,697,0
20250210,113900,184206942,697,697,697,697,0
20250210,113800,184206942,697,697,697,697,0
20250210,113700,184206942,697,697,697,697,1
20250210,113600,184206245,695,695,695,695,1
20250210,113500,184205550,697,697,697,697,0
20250210,113400,184205550,697,697,697,697,1
20250210,113300,184204853,697,697,697,697,0
20250210,113200,184204853,697,697,697,697,0
20250210,113100,184204853,697,697,697,697,0
20250210,113000,184204853,697,697,697,697,0
20250210,112900,184204853,697,697,697,697,0
20250210,112800,184204853,697,697,697,697,0
20250210,112700,184204853,697,697,697,697,3
20250210,112600,184202762,696,696,696,696,0
20250210,112500,184202762,696,696,696,696,502
20250210,112400,183853370,697,697,697,697,0
20250210,112300,183853370,697,697,697,697,0
20250210,112200,183853370,697,697,697,697,0
20250210,112100,183853370,697,697,697,697,0
20250210,112000,183853370,697,697,697,697,0
20250210,111900,183853370,697,697,697,697,0
20250210,111800,183853370,697,697,697,697,5
20250210,111700,183849885,697,697,697,697,0
20250210,111600,183849885,697,696,697,696,4
20250210,111500,183847098,697,697,697,697,0
20250210,111400,183847098,697,695,697,695,629
20250210,111300,183409937,695,695,695,695,4
20250210,111200,183407157,692,692,692,692,1
20250210,111100,183406465,695,695,695,695,0
20250210,111000,183406465,695,695,695,695,2878
20250210,110900,181406255,695,695,695,695,0
20250210,110800,181406255,695,695,695,695,0
20250210,110700,181406255,695,695,695,695,0
20250210,110600,181406255,695,695,695,695,0
20250210,110500,181406255,695,695,695,695,31
20250210,110400,181384710,695,694,695,692,51
20250210,110300,181349315,694,694,694,694,3
20250210,110200,181347233,691,692,692,691,122
20250210,110100,181262929,694,694,694,694,0
20250210,110000,181262929,694,694,694,694,0
20250210,105900,181262929,694,694,694,694,100
20250210,105800,181193529,694,694,694,694,3
20250210,105700,181191447,694,694,694,694,3
20250210,105600,181189365,692,692,692,692,0
20250210,105500,181189365,692,694,694,692,1250
20250210,105400,180324359,692,692,692,692,0
20250210,105300,180324359,692,692,692,692,1000
20250210,105200,179632359,694,694,694,694,1
20250210,105100,179631665,694,694,694,694,7
20250210,105000,179626807,694,694,694,691,327
20250210,104900,179400826,694,694,694,694,0
20250210,104800,179400826,694,691,694,691,4
20250210,104700,179398053,696,696,696,696,0
20250210,104600,179398053,696,696,696,696,0
20250210,104500,179398053,696,696,696,696,0
20250210,104400,179398053,696,696,696,696,0
20250210,104300,179398053,696,696,696,696,0
20250210,104200,179398053,696,691,696,691,2457
20250210,104100,177700261,696,696,696,696,0
20250210,104000,177700261,696,696,696,696,0
20250210,103900,177700261,696,695,696,691,2903
20250210,103800,175689720,697,697,697,697,0
20250210,103700,175689720,697,697,697,697,0
20250210,103600,175689720,697,698,698,697,997
20250210,103500,174994609,701,701,701,701,0
20250210,103400,174994609,701,701,701,701,0
20250210,103300,174994609,701,701,701,701,0
20250210,103200,174994609,701,701,701,701,0
20250210,103100,174994609,701,701,701,701,0
20250210,103000,174994609,701,701,701,701,10
20250210,102900,174987599,701,701,701,701,0
20250210,102800,174987599,701,701,701,701,0
20250210,102700,174987599,701,698,701,698,9
20250210,102600,174981305,703,703,703,703,0
20250210,102500,174981305,703,703,703,703,0
20250210,102400,174981305,703,703,703,703,1
20250210,102300,174980602,698,700,703,698,6103
20250210,102200,170710698,704,700,704,700,103
20250210,102100,170638586,704,704,704,704,0
20250210,102000,170638586,704,704,704,704,0
20250210,101900,170638586,704,704,704,704,0
20250210,101800,170638586,704,704,704,704,0
20250210,101700,170638586,704,704,704,704,6
20250210,101600,170634362,705,705,705,705,3
20250210,101500,170632247,701,701,701,701,100
20250210,101400,170562147,706,706,706,706,0
20250210,101300,170562147,706,702,706,702,179
20250210,101200,170436477,707,708,708,707,8052
20250210,101100,164740661,709,706,709,706,11583
20250210,101000,156540292,706,706,706,706,0
20250210,100900,156540292,706,706,706,706,0
20250210,100800,156540292,706,706,706,706,21
20250210,100700,156525466,706,706,706,706,3
20250210,100600,156523348,706,706,706,706,50
20250210,100500,156488048,706,706,706,706,1
20250210,100400,156487342,706,706,706,706,1
20250210,100300,156486636,707,707,707,707,0
20250210,100200,156486636,707,702,707,702,8541
20250210,100100,150490849,707,706,707,706,2835
20250210,100000,148489336,706,706,706,706,50
20250210,095900,148454036,706,706,706,706,1
20250210,095800,148453330,706,706,706,706,0
20250210,095700,148453330,706,704,707,704,3006
20250210,095600,146337091,704,701,704,701,2549
20250210,095500,144546233,701,696,701,696,8063
20250210,095400,138912455,696,691,696,686,2137
20250210,095300,137440764,699,695,699,695,5000
20250210,095200,133948725,693,693,693,693,0
20250210,095100,133948725,693,693,693,693,782
20250210,095000,133406799,695,693,695,693,4
20250210,094900,133404021,693,693,693,693,93
20250210,094800,133339572,695,692,695,692,4130
20250210,094700,130477976,692,692,692,692,3
20250210,094600,130475900,691,691,691,691,5000
20250210,094500,127020900,689,692,692,689,193
20250210,094400,126887623,692,692,692,692,118
20250210,094300,126805967,692,692,692,692,1
20250210,094200,126805275,692,692,692,692,10
20250210,094100,126798355,692,692,692,692,18
20250210,094000,126785899,692,692,692,692,19
20250210,093900,126772751,691,690,691,690,3568
20250210,093800,124307304,691,691,691,691,11
20250210,093700,124299703,691,690,691,690,1510
20250210,093600,123257243,691,691,691,691,10
20250210,093500,123250333,692,689,692,675,14061
20250210,093400,113658692,696,696,696,696,2
20250210,093300,113657300,697,695,697,690,4515
20250210,093200,110538855,696,685,696,685,20727
20250210,093100,96265196,685,684,686,684,2314
20250210,093000,94682105,684,682,684,682,5980
20250210,092900,90601064,682,680,682,680,14274
20250210,092800,80894738,679,675,679,675,15101
20250210,092700,70641551,680,682,683,676,17248
20250210,092600,58920786,682,677,682,675,13919
20250210,092500,49477496,680,680,680,680,0
20250210,092400,49477496,680,679,680,679,7000
20250210,092300,44719496,679,679,679,679,500
20250210,092200,44379996,679,679,679,679,0
20250210,092100,44379996,679,678,679,678,1504
20250210,092000,43358800,678,678,678,678,5678
20250210,091900,39509116,678,678,678,678,1
20250210,091800,39508438,678,678,678,678,0
20250210,091700,39508438,678,678,678,678,551
20250210,091600,39134860,678,677,678,677,1098
20250210,091500,38391511,677,673,677,673,2246
20250210,091400,36878953,672,673,673,672,4107
20250210,091300,34114989,673,672,673,672,1307
20250210,091200,33235380,673,672,673,672,29
20250210,091100,33215889,672,672,672,672,500
20250210,091000,32879889,673,669,673,669,8422
20250210,090900,27230952,671,671,671,671,0
20250210,090800,27230952,671,665,671,665,6080
20250210,090700,23167151,671,673,673,671,2532
20250210,090600,21468161,671,667,671,664,6220
20250210,090500,17327908,674,674,674,674,20
20250210,090400,17314428,675,667,675,665,4404
20250210,090300,14377861,675,677,677,665,3333
20250210,090200,12157690,666,679,679,662,12564
20250210,090100,3764362,679,680,680,675,2880
20250210,090000,1817298,680,680,680,676,2673