stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185200,387624692,727,727,727,727,1284
20250213,185100,387624692,727,727,727,727,0
20250213,185000,387624692,727,727,727,727,0
20250213,184900,387624692,727,727,727,727,0
20250213,184800,387624692,727,727,727,727,0
20250213,184700,387624692,727,727,727,727,0
20250213,184600,387624692,727,727,727,727,0
20250213,184500,387624692,727,727,727,727,0
20250213,184400,387624692,727,727,727,727,0
20250213,184300,387624692,727,727,727,727,0
20250213,184200,387624692,727,727,727,727,0
20250213,184100,387624692,727,727,727,727,0
20250213,184000,387624692,727,727,727,727,0
20250213,183900,387624692,727,727,727,727,0
20250213,183800,387624692,727,727,727,727,0
20250213,183700,387624692,727,727,727,727,0
20250213,183600,387624692,727,727,727,727,0
20250213,183500,387624692,727,727,727,727,0
20250213,183400,387624692,727,727,727,727,0
20250213,183300,387624692,727,727,727,727,0
20250213,183200,387624692,727,727,727,727,0
20250213,183100,387624692,727,727,727,727,0
20250213,183000,387624692,727,727,727,727,0
20250213,182900,387624692,727,727,727,727,0
20250213,182800,387624692,727,727,727,727,0
20250213,182700,387624692,727,727,727,727,0
20250213,182600,387624692,727,727,727,727,0
20250213,182500,387624692,727,727,727,727,0
20250213,182400,387624692,727,727,727,727,0
20250213,182300,387624692,727,727,727,727,0
20250213,182200,387624692,727,727,727,727,1284
20250213,182100,387624692,727,727,727,727,0
20250213,182000,387624692,727,727,727,727,0
20250213,181900,387624692,727,727,727,727,0
20250213,181800,387624692,727,727,727,727,0
20250213,181700,387624692,727,727,727,727,0
20250213,181600,387624692,727,727,727,727,0
20250213,181500,387624692,727,727,727,727,0
20250213,181400,387624692,727,727,727,727,0
20250213,181300,387624692,727,727,727,727,0
20250213,181200,387624692,727,727,727,727,0
20250213,181100,387624692,727,727,727,727,0
20250213,181000,387624692,727,727,727,727,0
20250213,180900,387624692,727,727,727,727,0
20250213,180800,387624692,727,727,727,727,0
20250213,180700,387624692,727,727,727,727,0
20250213,180600,387624692,727,727,727,727,0
20250213,180500,387624692,727,727,727,727,0
20250213,180400,387624692,727,727,727,727,0
20250213,180300,387624692,727,727,727,727,0
20250213,180200,387624692,727,727,727,727,0
20250213,180100,387624692,727,727,727,727,0
20250213,180000,387624692,727,727,727,727,0
20250213,175900,387624692,727,727,727,727,0
20250213,175800,387624692,727,727,727,727,0
20250213,175700,387624692,727,727,727,727,0
20250213,175600,387624692,727,727,727,727,0
20250213,175500,387624692,727,727,727,727,0
20250213,175400,387624692,727,727,727,727,0
20250213,175300,387624692,727,727,727,727,0
20250213,175200,387624692,727,727,727,727,1284
20250213,175100,387624692,727,727,727,727,0
20250213,175000,387624692,727,727,727,727,0
20250213,174900,387624692,727,727,727,727,0
20250213,174800,387624692,727,727,727,727,0
20250213,174700,387624692,727,727,727,727,0
20250213,174600,387624692,727,727,727,727,0
20250213,174500,387624692,727,727,727,727,0
20250213,174400,387624692,727,727,727,727,0
20250213,174300,387624692,727,727,727,727,0
20250213,174200,387624692,727,727,727,727,0
20250213,174100,387624692,727,727,727,727,0
20250213,174000,387624692,727,727,727,727,0
20250213,173900,387624692,727,727,727,727,0
20250213,173800,387624692,727,727,727,727,0
20250213,173700,387624692,727,727,727,727,0
20250213,173600,387624692,727,727,727,727,0
20250213,173500,387624692,727,727,727,727,0
20250213,173400,387624692,727,727,727,727,0
20250213,173300,387624692,727,727,727,727,0
20250213,173200,387624692,727,727,727,727,0
20250213,173100,387624692,727,727,727,727,0
20250213,173000,387624692,727,727,727,727,0
20250213,172900,387624692,727,727,727,727,0
20250213,172800,387624692,727,727,727,727,0
20250213,172700,387624692,727,727,727,727,0
20250213,172600,387624692,727,727,727,727,0
20250213,172500,387624692,727,727,727,727,0
20250213,172400,387624692,727,727,727,727,0
20250213,172300,387624692,727,727,727,727,0
20250213,172200,387624692,727,727,727,727,1284
20250213,172100,387624692,727,727,727,727,0
20250213,172000,387624692,727,727,727,727,0
20250213,171900,387624692,727,727,727,727,0
20250213,171800,387624692,727,727,727,727,0
20250213,171700,387624692,727,727,727,727,0
20250213,171600,387624692,727,727,727,727,0
20250213,171500,387624692,727,727,727,727,0
20250213,171400,387624692,727,727,727,727,0
20250213,171300,387624692,727,727,727,727,0
20250213,171200,387624692,727,727,727,727,0
20250213,171100,387624692,727,727,727,727,0
20250213,171000,387624692,727,727,727,727,0
20250213,170900,387624692,727,727,727,727,0
20250213,170800,387624692,727,727,727,727,0
20250213,170700,387624692,727,727,727,727,0
20250213,170600,387624692,727,727,727,727,0
20250213,170500,387624692,727,727,727,727,0
20250213,170400,387624692,727,727,727,727,0
20250213,170300,387624692,727,727,727,727,0
20250213,170200,387624692,727,727,727,727,0
20250213,170100,387624692,727,727,727,727,0
20250213,170000,387624692,727,727,727,727,0
20250213,165900,387624692,727,727,727,727,0
20250213,165800,387624692,727,727,727,727,0
20250213,165700,387624692,727,727,727,727,0
20250213,165600,387624692,727,727,727,727,0
20250213,165500,387624692,727,727,727,727,0
20250213,165400,387624692,727,727,727,727,0
20250213,165300,387624692,727,727,727,727,0
20250213,165200,387624692,727,727,727,727,1284
20250213,165100,387624692,727,727,727,727,0
20250213,165000,387624692,727,727,727,727,0
20250213,164900,387624692,727,727,727,727,0
20250213,164800,387624692,727,727,727,727,0
20250213,164700,387624692,727,727,727,727,0
20250213,164600,387624692,727,727,727,727,0
20250213,164500,387624692,727,727,727,727,0
20250213,164400,387624692,727,727,727,727,0
20250213,164300,387624692,727,727,727,727,0
20250213,164200,387624692,727,727,727,727,0
20250213,164100,387624692,727,727,727,727,0
20250213,164000,387624692,727,727,727,727,0
20250213,163900,387624692,727,727,727,727,0
20250213,163800,387624692,727,727,727,727,0
20250213,163700,387624692,727,727,727,727,0
20250213,163600,387624692,727,727,727,727,0
20250213,163500,387624692,727,727,727,727,0
20250213,163400,387624692,727,727,727,727,0
20250213,163300,387624692,727,727,727,727,0
20250213,163200,387624692,727,727,727,727,0
20250213,163100,387624692,727,727,727,727,0
20250213,163000,387624692,727,727,727,727,0
20250213,162900,387624692,727,727,727,727,0
20250213,162800,387624692,727,727,727,727,0
20250213,162700,387624692,727,727,727,727,0
20250213,162600,387624692,727,727,727,727,0
20250213,162500,387624692,727,727,727,727,0
20250213,162400,387624692,727,727,727,727,0
20250213,162300,387624692,727,727,727,727,0
20250213,162200,387624692,727,727,727,727,1284
20250213,162100,387624692,727,727,727,727,0
20250213,162000,387624692,727,727,727,727,0
20250213,161900,387624692,727,727,727,727,0
20250213,161800,387624692,727,727,727,727,0
20250213,161700,387624692,727,727,727,727,0
20250213,161600,387624692,727,727,727,727,0
20250213,161500,387624692,727,727,727,727,0
20250213,161400,387624692,727,727,727,727,0
20250213,161300,387624692,727,727,727,727,0
20250213,161200,387624692,727,727,727,727,0
20250213,161100,387624692,727,727,727,727,0
20250213,161000,387624692,727,727,727,727,0
20250213,160900,387624692,727,727,727,727,0
20250213,160800,387624692,727,727,727,727,0
20250213,160700,387624692,727,727,727,727,0
20250213,160600,387624692,727,727,727,727,0
20250213,160500,387624692,727,727,727,727,0
20250213,160400,387624692,727,727,727,727,0
20250213,160300,387624692,727,727,727,727,0
20250213,160200,387624692,727,727,727,727,0
20250213,160100,387624692,727,727,727,727,0
20250213,160000,387624692,727,727,727,727,0
20250213,155900,387624692,727,727,727,727,0
20250213,155800,387624692,727,727,727,727,0
20250213,155700,387624692,727,727,727,727,0
20250213,155600,387624692,727,727,727,727,0
20250213,155500,387624692,727,727,727,727,0
20250213,155400,387624692,727,727,727,727,0
20250213,155300,387624692,727,727,727,727,0
20250213,155200,387624692,727,727,727,727,1284
20250213,155100,387624692,727,727,727,727,0
20250213,155000,387624692,727,727,727,727,0
20250213,154900,387624692,727,727,727,727,0
20250213,154800,387624692,727,727,727,727,0
20250213,154700,387624692,727,727,727,727,0
20250213,154600,387624692,727,727,727,727,0
20250213,154500,387624692,727,727,727,727,0
20250213,154400,387624692,727,727,727,727,0
20250213,154300,387624692,727,727,727,727,0
20250213,154200,387624692,727,727,727,727,0
20250213,154100,387624692,727,727,727,727,0
20250213,154000,387624692,727,727,727,727,0
20250213,153900,387624692,727,727,727,727,0
20250213,153800,387624692,727,727,727,727,0
20250213,153700,387624692,727,727,727,727,0
20250213,153600,387624692,727,727,727,727,0
20250213,153500,387624692,727,727,727,727,0
20250213,153400,387624692,727,727,727,727,0
20250213,153300,387624692,727,727,727,727,0
20250213,153200,387624692,727,727,727,727,0
20250213,153100,387624692,727,727,727,727,0
20250213,153000,387624692,727,727,727,727,1284
20250213,152900,386691224,728,728,728,728,0
20250213,152800,386691224,728,728,728,728,0
20250213,152700,386691224,728,728,728,728,0
20250213,152600,386691224,728,728,728,728,0
20250213,152500,386691224,728,728,728,728,0
20250213,152400,386691224,728,728,728,728,0
20250213,152300,386691224,728,728,728,728,0
20250213,152200,386691224,728,728,728,728,0
20250213,152100,386691224,728,728,728,728,0
20250213,152000,386691224,728,728,728,728,0
20250213,151900,386691224,728,721,728,721,7
20250213,151800,386686144,728,728,728,728,0
20250213,151700,386686144,728,727,728,727,1106
20250213,151600,385881233,728,725,728,725,10000
20250213,151500,378620806,725,725,725,725,0
20250213,151400,378620806,725,725,725,725,0
20250213,151300,378620806,725,725,725,725,0
20250213,151200,378620806,725,725,725,725,0
20250213,151100,378620806,725,722,725,720,1109
20250213,151000,377821405,725,725,725,725,63
20250213,150900,377775730,725,725,725,725,116
20250213,150800,377691630,725,725,725,725,329
20250213,150700,377453105,725,725,725,725,0
20250213,150600,377453105,725,725,725,725,3
20250213,150500,377450930,725,725,725,725,0
20250213,150400,377450930,725,725,725,725,0
20250213,150300,377450930,725,725,725,725,167
20250213,150200,377329855,725,725,725,725,0
20250213,150100,377329855,725,725,725,725,0
20250213,150000,377329855,725,725,725,725,0
20250213,145900,377329855,725,725,725,725,5
20250213,145800,377326230,725,725,725,725,53
20250213,145700,377287805,727,726,727,726,10
20250213,145600,377280536,728,728,728,728,0
20250213,145500,377280536,728,728,728,728,0
20250213,145400,377280536,728,728,728,728,0
20250213,145300,377280536,728,728,728,728,0
20250213,145200,377280536,728,728,728,728,0
20250213,145100,377280536,728,728,728,728,0
20250213,145000,377280536,728,728,728,728,1
20250213,144900,377279808,728,728,728,728,0
20250213,144800,377279808,728,728,728,728,3
20250213,144700,377277624,721,721,721,721,5
20250213,144600,377274019,730,730,730,730,0
20250213,144500,377274019,730,730,730,730,0
20250213,144400,377274019,730,727,730,727,5968
20250213,144300,372932981,727,727,727,727,0
20250213,144200,372932981,727,724,727,724,3016
20250213,144100,370743181,725,724,725,724,100
20250213,144000,370670770,724,724,724,724,800
20250213,143900,370091570,724,720,724,720,1003
20250213,143800,369369398,724,724,724,724,0
20250213,143700,369369398,724,724,724,724,8
20250213,143600,369363606,724,724,724,724,0
20250213,143500,369363606,724,724,724,724,0
20250213,143400,369363606,724,724,724,724,0
20250213,143300,369363606,724,724,724,724,2
20250213,143200,369362158,724,724,724,724,0
20250213,143100,369362158,724,724,724,723,564
20250213,143000,368954222,720,720,720,720,20
20250213,142900,368939822,724,718,724,718,4
20250213,142800,368936933,725,725,725,725,0
20250213,142700,368936933,725,724,725,724,2094
20250213,142600,367420356,724,724,724,724,0
20250213,142500,367420356,724,724,724,724,0
20250213,142400,367420356,724,724,724,716,2438
20250213,142300,365670798,717,719,719,717,1000
20250213,142200,364953289,725,725,725,725,0
20250213,142100,364953289,725,725,725,725,15
20250213,142000,364942414,725,723,725,723,5
20250213,141900,364938793,723,723,723,723,0
20250213,141800,364938793,723,723,723,723,1300
20250213,141700,363998893,723,723,723,723,45
20250213,141600,363966358,723,723,723,723,0
20250213,141500,363966358,723,720,723,720,21
20250213,141400,363951232,720,723,723,720,84
20250213,141300,363890743,719,719,719,719,0
20250213,141200,363890743,719,719,719,719,0
20250213,141100,363890743,719,719,719,719,0
20250213,141000,363890743,719,721,721,719,150
20250213,140900,363782858,723,725,725,722,176
20250213,140800,363655648,725,725,725,725,3
20250213,140700,363653473,723,723,723,723,876
20250213,140600,363020125,725,725,725,725,0
20250213,140500,363020125,725,725,725,725,0
20250213,140400,363020125,725,725,725,725,7
20250213,140300,363015050,727,727,727,727,0
20250213,140200,363015050,727,727,727,727,0
20250213,140100,363015050,727,727,727,727,10
20250213,140000,363007780,727,726,727,726,193
20250213,135900,362867472,727,727,727,727,0
20250213,135800,362867472,727,727,727,727,340
20250213,135700,362620292,727,727,727,727,3
20250213,135600,362618111,727,727,727,727,0
20250213,135500,362618111,727,727,727,727,1
20250213,135400,362617384,727,727,727,727,0
20250213,135300,362617384,727,721,727,721,1002
20250213,135200,361894924,728,728,728,728,0
20250213,135100,361894924,728,728,728,728,0
20250213,135000,361894924,728,728,728,728,0
20250213,134900,361894924,728,728,728,728,0
20250213,134800,361894924,728,728,728,728,0
20250213,134700,361894924,728,728,728,728,0
20250213,134600,361894924,728,728,728,728,0
20250213,134500,361894924,728,728,728,728,6
20250213,134400,361890556,728,728,728,728,3
20250213,134300,361888372,724,724,724,724,1
20250213,134200,361887648,724,728,728,724,893
20250213,134100,361241104,720,721,721,720,3000
20250213,134000,359081081,730,730,730,730,0
20250213,133900,359081081,730,730,730,730,0
20250213,133800,359081081,730,730,730,720,19840
20250213,133700,344742985,730,730,730,730,0
20250213,133600,344742985,730,730,730,730,2
20250213,133500,344741525,730,725,730,725,2794
20250213,133400,342715710,725,725,725,725,9
20250213,133300,342709185,725,725,725,725,5230
20250213,133200,338917435,725,729,729,725,9171
20250213,133100,332267066,733,733,733,733,0
20250213,133000,332267066,733,733,733,733,0
20250213,132900,332267066,733,733,733,733,0
20250213,132800,332267066,733,733,733,733,0
20250213,132700,332267066,733,733,733,733,0
20250213,132600,332267066,733,733,733,733,751
20250213,132500,331716583,722,724,734,722,1400
20250213,132400,330699847,724,724,724,724,0
20250213,132300,330699847,724,724,724,724,5
20250213,132200,330696227,718,718,718,718,20
20250213,132100,330681867,724,724,724,724,0
20250213,132000,330681867,724,724,724,724,0
20250213,131900,330681867,724,724,724,724,5
20250213,131800,330678247,719,719,719,719,2
20250213,131700,330676809,724,724,724,719,5996
20250213,131600,326351737,725,730,730,725,27403
20250213,131500,306437936,730,730,730,730,0
20250213,131400,306437936,730,730,730,730,349
20250213,131300,306183166,730,733,733,730,1407
20250213,131200,305156050,735,736,736,735,343
20250213,131100,304903844,737,729,737,729,6201
20250213,131000,300378243,728,728,729,728,1423
20250213,130900,299341491,728,728,728,728,0
20250213,130800,299341491,728,728,728,728,3
20250213,130700,299339307,724,724,728,724,4041
20250213,130600,296413108,724,724,724,724,3022
20250213,130500,294225180,729,729,729,729,30
20250213,130400,294203310,730,730,730,730,0
20250213,130300,294203310,730,730,730,730,0
20250213,130200,294203310,730,723,730,723,1001
20250213,130100,293479566,726,726,726,726,5
20250213,130000,293475936,723,725,726,723,2818
20250213,125900,291435761,729,739,739,729,27687
20250213,125800,271164822,740,734,740,734,234
20250213,125700,270992500,734,738,738,734,14570
20250213,125600,260286452,738,738,738,738,80
20250213,125500,260227412,739,740,740,739,43
20250213,125400,260195634,741,741,741,741,310
20250213,125300,259965924,742,739,742,739,4206
20250213,125200,256855966,739,734,739,734,1393
20250213,125100,255827071,734,734,734,734,452
20250213,125000,255495303,738,737,738,734,2123
20250213,124900,253936407,738,738,738,738,513
20250213,124800,253557813,738,739,739,737,69
20250213,124700,253506890,739,739,740,735,2506
20250213,124600,251654855,738,734,738,734,5231
20250213,124500,247803790,734,733,734,733,1883
20250213,124400,246423430,732,730,732,730,8238
20250213,124300,240399297,729,727,729,727,10479
20250213,124200,232762823,728,728,728,728,0
20250213,124100,232762823,728,725,728,725,521
20250213,124000,232384048,725,725,725,725,1
20250213,123900,232383323,725,727,727,725,699
20250213,123800,231875850,727,727,727,727,0
20250213,123700,231875850,727,727,727,723,508
20250213,123600,231506554,727,726,727,725,105
20250213,123500,231430222,727,723,727,723,1227
20250213,123400,230540392,722,722,724,722,11
20250213,123300,230532442,723,724,724,722,53
20250213,123200,230494075,724,719,724,719,1059
20250213,123100,229727414,722,722,722,722,1000
20250213,123000,229005414,722,722,722,722,5
20250213,122900,229001804,719,719,722,719,472
20250213,122800,228662421,722,722,722,722,3
20250213,122700,228660255,719,719,719,719,1907
20250213,122600,227289122,722,722,722,722,0
20250213,122500,227289122,722,721,722,721,3
20250213,122400,227286957,722,722,722,722,0
20250213,122300,227286957,722,722,722,722,8
20250213,122200,227281181,722,722,722,722,0
20250213,122100,227281181,722,721,722,721,801
20250213,122000,226703659,721,721,721,721,5
20250213,121900,226700054,719,719,719,719,0
20250213,121800,226700054,719,719,719,719,540
20250213,121700,226311794,719,719,719,719,5
20250213,121600,226308199,722,719,722,719,168
20250213,121500,226187392,725,725,725,725,0
20250213,121400,226187392,725,726,726,718,7130
20250213,121300,221065515,726,722,726,720,18178
20250213,121200,207972176,721,727,727,721,5235
20250213,121100,204197459,722,726,727,722,91
20250213,121000,204131412,725,723,725,722,172
20250213,120900,204006882,726,725,728,725,9507
20250213,120800,197089924,725,723,725,721,2451
20250213,120700,195317572,720,725,730,720,2911
20250213,120600,193202914,730,730,730,730,0
20250213,120500,193202914,730,723,730,723,2285
20250213,120400,191539184,717,718,723,717,17947
20250213,120300,178615487,718,718,718,718,0
20250213,120200,178615487,718,718,719,712,1247
20250213,120100,177720396,719,714,719,714,20001
20250213,120000,163388215,714,710,714,710,17
20250213,115900,163376125,710,712,712,710,26120
20250213,115800,144829291,712,714,714,712,541
20250213,115700,144443376,714,714,714,714,7
20250213,115600,144438378,715,713,715,713,364
20250213,115500,144178336,715,715,715,715,0
20250213,115400,144178336,715,715,715,715,1
20250213,115300,144177621,715,714,715,714,769
20250213,115200,143628553,714,713,714,712,6080
20250213,115100,139288711,714,714,714,714,17
20250213,115000,139276573,714,714,714,714,403
20250213,114900,138988831,714,706,715,706,43206
20250213,114800,108249249,706,707,707,706,1348
20250213,114700,107296562,707,707,707,707,5
20250213,114600,107293027,710,709,710,709,15
20250213,114500,107282378,707,707,707,707,146
20250213,114400,107179156,710,709,711,709,15809
20250213,114300,95958798,709,708,709,706,6555
20250213,114200,91317518,708,707,708,706,2121
20250213,114100,89818147,707,708,708,707,534
20250213,114000,89440575,707,707,707,707,1390
20250213,113900,88457845,707,706,707,706,5420
20250213,113800,84626605,707,703,707,703,4913
20250213,113700,81154449,704,706,706,704,92
20250213,113600,81089592,706,702,706,702,19306
20250213,113500,67494630,703,703,704,703,1671
20250213,113400,66319912,702,700,702,700,7905
20250213,113300,60773073,700,700,700,700,0
20250213,113200,60773073,700,700,700,700,0
20250213,113100,60773073,700,700,700,700,1
20250213,113000,60772373,700,700,700,700,0
20250213,112900,60772373,700,700,700,700,0
20250213,112800,60772373,700,696,701,696,50
20250213,112700,60737448,696,696,696,696,5
20250213,112600,60733968,701,701,701,701,0
20250213,112500,60733968,701,701,701,701,0
20250213,112400,60733968,701,701,701,701,0
20250213,112300,60733968,701,701,701,701,0
20250213,112200,60733968,701,701,701,701,0
20250213,112100,60733968,701,700,701,700,1926
20250213,112000,59385765,700,700,700,700,16
20250213,111900,59374565,700,700,700,700,0
20250213,111800,59374565,700,700,700,700,0
20250213,111700,59374565,700,695,700,695,10
20250213,111600,59367590,700,696,700,696,2310
20250213,111500,57757781,696,696,696,696,0
20250213,111400,57757781,696,696,696,696,0
20250213,111300,57757781,696,696,696,696,0
20250213,111200,57757781,696,696,696,696,0
20250213,111100,57757781,696,696,696,696,0
20250213,111000,57757781,696,696,696,696,0
20250213,110900,57757781,696,696,696,696,5
20250213,110800,57754301,695,695,696,695,2130
20250213,110700,56273587,691,691,691,691,6
20250213,110600,56269441,695,695,695,695,0
20250213,110500,56269441,695,695,695,695,0
20250213,110400,56269441,695,695,695,695,0
20250213,110300,56269441,695,695,695,691,60
20250213,110200,56227941,695,695,695,695,40
20250213,110100,56200141,695,695,695,695,8
20250213,110000,56194581,691,695,695,691,45
20250213,105900,56163366,695,695,695,695,0
20250213,105800,56163366,695,692,695,692,12
20250213,105700,56155029,692,695,695,692,1108
20250213,105600,55387990,696,696,696,696,0
20250213,105500,55387990,696,696,696,691,9010
20250213,105400,49160477,695,695,695,695,351
20250213,105300,48916532,695,695,695,695,5
20250213,105200,48913057,693,693,693,693,1000
20250213,105100,48220057,696,695,696,695,6
20250213,105000,48215884,696,695,696,695,200
20250213,104900,48076879,695,695,695,695,0
20250213,104800,48076879,695,693,695,693,1003
20250213,104700,47381794,695,693,695,693,15
20250213,104600,47371379,695,695,695,695,91
20250213,104500,47308134,695,695,695,695,103
20250213,104400,47236549,693,696,696,693,2300
20250213,104300,45640049,696,696,696,696,0
20250213,104200,45640049,696,696,696,696,1
20250213,104100,45639353,697,697,697,697,0
20250213,104000,45639353,697,697,697,697,0
20250213,103900,45639353,697,696,697,696,3
20250213,103800,45637263,696,696,696,696,100
20250213,103700,45567663,697,696,697,693,211
20250213,103600,45420820,697,697,697,697,200
20250213,103500,45281420,698,698,698,698,0
20250213,103400,45281420,698,698,698,698,0
20250213,103300,45281420,698,697,698,697,4832
20250213,103200,41913513,697,697,697,697,0
20250213,103100,41913513,697,697,697,697,0
20250213,103000,41913513,697,697,697,697,0
20250213,102900,41913513,697,697,697,697,0
20250213,102800,41913513,697,697,697,697,5
20250213,102700,41910028,693,693,693,693,6
20250213,102600,41905870,697,697,697,697,0
20250213,102500,41905870,697,697,697,697,0
20250213,102400,41905870,697,697,697,697,11
20250213,102300,41898203,697,697,697,697,9
20250213,102200,41891930,697,697,697,697,0
20250213,102100,41891930,697,697,697,697,108
20250213,102000,41816654,697,697,697,697,89
20250213,101900,41754621,697,697,697,697,33
20250213,101800,41731620,697,696,698,696,1560
20250213,101700,40644848,696,695,696,690,81
20250213,101600,40588537,695,695,695,695,0
20250213,101500,40588537,695,695,695,695,1
20250213,101400,40587842,695,695,695,690,1112
20250213,101300,39820002,695,695,695,695,0
20250213,101200,39820002,695,695,695,695,47
20250213,101100,39787337,696,696,696,696,0
20250213,101000,39787337,696,696,696,696,0
20250213,100900,39787337,696,696,696,696,150
20250213,100800,39682937,696,696,696,696,2
20250213,100700,39681545,696,691,696,691,109
20250213,100600,39605716,696,696,696,696,0
20250213,100500,39605716,696,696,696,696,0
20250213,100400,39605716,696,696,696,696,1
20250213,100300,39605020,696,696,696,696,0
20250213,100200,39605020,696,696,696,696,0
20250213,100100,39605020,696,696,696,696,0
20250213,100000,39605020,696,696,696,696,0
20250213,095900,39605020,696,696,696,696,0
20250213,095800,39605020,696,690,696,690,2504
20250213,095700,37877254,697,695,697,690,3187
20250213,095600,35661971,694,693,694,693,4290
20250213,095500,32686711,693,693,693,693,6746
20250213,095400,28011733,693,689,693,689,25
20250213,095300,27994412,693,689,693,689,3501
20250213,095200,25582219,693,693,693,693,0
20250213,095100,25582219,693,693,693,693,0
20250213,095000,25582219,693,693,693,693,0
20250213,094900,25582219,693,693,693,693,3
20250213,094800,25580140,689,689,689,689,1
20250213,094700,25579451,693,689,693,689,7
20250213,094600,25574624,693,693,693,693,0
20250213,094500,25574624,693,693,693,693,0
20250213,094400,25574624,693,693,693,693,290
20250213,094300,25373654,692,692,692,692,0
20250213,094200,25373654,692,689,692,689,330
20250213,094100,25145381,693,693,693,693,0
20250213,094000,25145381,693,693,693,693,0
20250213,093900,25145381,693,693,693,693,0
20250213,093800,25145381,693,690,693,690,8
20250213,093700,25139852,690,693,693,690,101
20250213,093600,25069862,693,693,693,693,51
20250213,093500,25034519,693,693,693,693,1
20250213,093400,25033826,693,693,693,693,14
20250213,093300,25024124,693,693,693,693,94
20250213,093200,24958982,693,693,693,693,6
20250213,093100,24954824,693,693,693,693,0
20250213,093000,24954824,693,690,693,690,100
20250213,092900,24885812,690,690,690,690,1
20250213,092800,24885122,690,690,690,690,3
20250213,092700,24883052,685,685,685,685,5
20250213,092600,24879627,690,690,690,690,193
20250213,092500,24746457,690,690,690,690,0
20250213,092400,24746457,690,690,690,690,334
20250213,092300,24515997,690,690,690,690,2000
20250213,092200,23135997,697,697,697,697,0
20250213,092100,23135997,697,690,697,690,695
20250213,092000,22656281,690,696,697,685,3012
20250213,091900,20591645,692,692,692,692,0
20250213,091800,20591645,692,692,692,692,1000
20250213,091700,19899645,685,688,688,684,3390
20250213,091600,17573009,697,697,697,697,11
20250213,091500,17565342,697,697,697,697,15
20250213,091400,17554887,697,690,697,680,7003
20250213,091300,12761833,698,698,698,698,0
20250213,091200,12761833,698,698,698,698,3
20250213,091100,12759739,689,698,698,689,2650
20250213,091000,10933439,698,696,698,690,3002
20250213,090900,8857393,698,698,698,698,167
20250213,090800,8740827,696,698,698,696,530
20250213,090700,8371940,702,697,702,696,6007
20250213,090600,4187395,703,703,703,703,0
20250213,090500,4187395,703,703,704,703,339
20250213,090400,3949039,704,702,704,702,1003
20250213,090300,3244927,702,702,702,702,1000
20250213,090200,2542927,702,700,702,700,3043
20250213,090100,408441,701,702,702,700,407
20250213,090000,123176,692,692,692,692,178