stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185200,190619883,700,700,700,700,1490
20250217,185100,190619883,700,700,700,700,0
20250217,185000,190619883,700,700,700,700,0
20250217,184900,190619883,700,700,700,700,0
20250217,184800,190619883,700,700,700,700,0
20250217,184700,190619883,700,700,700,700,0
20250217,184600,190619883,700,700,700,700,0
20250217,184500,190619883,700,700,700,700,0
20250217,184400,190619883,700,700,700,700,0
20250217,184300,190619883,700,700,700,700,0
20250217,184200,190619883,700,700,700,700,0
20250217,184100,190619883,700,700,700,700,0
20250217,184000,190619883,700,700,700,700,0
20250217,183900,190619883,700,700,700,700,0
20250217,183800,190619883,700,700,700,700,0
20250217,183700,190619883,700,700,700,700,0
20250217,183600,190619883,700,700,700,700,0
20250217,183500,190619883,700,700,700,700,0
20250217,183400,190619883,700,700,700,700,0
20250217,183300,190619883,700,700,700,700,0
20250217,183200,190619883,700,700,700,700,0
20250217,183100,190619883,700,700,700,700,0
20250217,183000,190619883,700,700,700,700,0
20250217,182900,190619883,700,700,700,700,0
20250217,182800,190619883,700,700,700,700,0
20250217,182700,190619883,700,700,700,700,0
20250217,182600,190619883,700,700,700,700,0
20250217,182500,190619883,700,700,700,700,0
20250217,182400,190619883,700,700,700,700,0
20250217,182300,190619883,700,700,700,700,0
20250217,182200,190619883,700,700,700,700,1490
20250217,182100,190619883,700,700,700,700,0
20250217,182000,190619883,700,700,700,700,0
20250217,181900,190619883,700,700,700,700,0
20250217,181800,190619883,700,700,700,700,0
20250217,181700,190619883,700,700,700,700,0
20250217,181600,190619883,700,700,700,700,0
20250217,181500,190619883,700,700,700,700,0
20250217,181400,190619883,700,700,700,700,0
20250217,181300,190619883,700,700,700,700,0
20250217,181200,190619883,700,700,700,700,0
20250217,181100,190619883,700,700,700,700,0
20250217,181000,190619883,700,700,700,700,0
20250217,180900,190619883,700,700,700,700,0
20250217,180800,190619883,700,700,700,700,0
20250217,180700,190619883,700,700,700,700,0
20250217,180600,190619883,700,700,700,700,0
20250217,180500,190619883,700,700,700,700,0
20250217,180400,190619883,700,700,700,700,0
20250217,180300,190619883,700,700,700,700,0
20250217,180200,190619883,700,700,700,700,0
20250217,180100,190619883,700,700,700,700,0
20250217,180000,190619883,700,700,700,700,0
20250217,175900,190619883,700,700,700,700,0
20250217,175800,190619883,700,700,700,700,0
20250217,175700,190619883,700,700,700,700,0
20250217,175600,190619883,700,700,700,700,0
20250217,175500,190619883,700,700,700,700,0
20250217,175400,190619883,700,700,700,700,0
20250217,175300,190619883,700,700,700,700,0
20250217,175200,190619883,700,700,700,700,1490
20250217,175100,190619883,700,700,700,700,0
20250217,175000,190619883,700,700,700,700,0
20250217,174900,190619883,700,700,700,700,0
20250217,174800,190619883,700,700,700,700,0
20250217,174700,190619883,700,700,700,700,0
20250217,174600,190619883,700,700,700,700,0
20250217,174500,190619883,700,700,700,700,0
20250217,174400,190619883,700,700,700,700,0
20250217,174300,190619883,700,700,700,700,0
20250217,174200,190619883,700,700,700,700,0
20250217,174100,190619883,700,700,700,700,0
20250217,174000,190619883,700,700,700,700,0
20250217,173900,190619883,700,700,700,700,0
20250217,173800,190619883,700,700,700,700,0
20250217,173700,190619883,700,700,700,700,0
20250217,173600,190619883,700,700,700,700,0
20250217,173500,190619883,700,700,700,700,0
20250217,173400,190619883,700,700,700,700,0
20250217,173300,190619883,700,700,700,700,0
20250217,173200,190619883,700,700,700,700,0
20250217,173100,190619883,700,700,700,700,0
20250217,173000,190619883,700,700,700,700,0
20250217,172900,190619883,700,700,700,700,0
20250217,172800,190619883,700,700,700,700,0
20250217,172700,190619883,700,700,700,700,0
20250217,172600,190619883,700,700,700,700,0
20250217,172500,190619883,700,700,700,700,0
20250217,172400,190619883,700,700,700,700,0
20250217,172300,190619883,700,700,700,700,0
20250217,172200,190619883,700,700,700,700,1490
20250217,172100,190619883,700,700,700,700,0
20250217,172000,190619883,700,700,700,700,0
20250217,171900,190619883,700,700,700,700,0
20250217,171800,190619883,700,700,700,700,0
20250217,171700,190619883,700,700,700,700,0
20250217,171600,190619883,700,700,700,700,0
20250217,171500,190619883,700,700,700,700,0
20250217,171400,190619883,700,700,700,700,0
20250217,171300,190619883,700,700,700,700,0
20250217,171200,190619883,700,700,700,700,0
20250217,171100,190619883,700,700,700,700,0
20250217,171000,190619883,700,700,700,700,0
20250217,170900,190619883,700,700,700,700,0
20250217,170800,190619883,700,700,700,700,0
20250217,170700,190619883,700,700,700,700,0
20250217,170600,190619883,700,700,700,700,0
20250217,170500,190619883,700,700,700,700,0
20250217,170400,190619883,700,700,700,700,0
20250217,170300,190619883,700,700,700,700,0
20250217,170200,190619883,700,700,700,700,0
20250217,170100,190619883,700,700,700,700,0
20250217,170000,190619883,700,700,700,700,0
20250217,165900,190619883,700,700,700,700,0
20250217,165800,190619883,700,700,700,700,0
20250217,165700,190619883,700,700,700,700,0
20250217,165600,190619883,700,700,700,700,0
20250217,165500,190619883,700,700,700,700,0
20250217,165400,190619883,700,700,700,700,0
20250217,165300,190619883,700,700,700,700,0
20250217,165200,190619883,700,700,700,700,1490
20250217,165100,190619883,700,700,700,700,0
20250217,165000,190619883,700,700,700,700,0
20250217,164900,190619883,700,700,700,700,0
20250217,164800,190619883,700,700,700,700,0
20250217,164700,190619883,700,700,700,700,0
20250217,164600,190619883,700,700,700,700,0
20250217,164500,190619883,700,700,700,700,0
20250217,164400,190619883,700,700,700,700,0
20250217,164300,190619883,700,700,700,700,0
20250217,164200,190619883,700,700,700,700,0
20250217,164100,190619883,700,700,700,700,0
20250217,164000,190619883,700,700,700,700,0
20250217,163900,190619883,700,700,700,700,0
20250217,163800,190619883,700,700,700,700,0
20250217,163700,190619883,700,700,700,700,0
20250217,163600,190619883,700,700,700,700,0
20250217,163500,190619883,700,700,700,700,0
20250217,163400,190619883,700,700,700,700,0
20250217,163300,190619883,700,700,700,700,0
20250217,163200,190619883,700,700,700,700,0
20250217,163100,190619883,700,700,700,700,0
20250217,163000,190619883,700,700,700,700,0
20250217,162900,190619883,700,700,700,700,0
20250217,162800,190619883,700,700,700,700,0
20250217,162700,190619883,700,700,700,700,0
20250217,162600,190619883,700,700,700,700,0
20250217,162500,190619883,700,700,700,700,0
20250217,162400,190619883,700,700,700,700,0
20250217,162300,190619883,700,700,700,700,0
20250217,162200,190619883,700,700,700,700,1490
20250217,162100,190619883,700,700,700,700,0
20250217,162000,190619883,700,700,700,700,0
20250217,161900,190619883,700,700,700,700,0
20250217,161800,190619883,700,700,700,700,0
20250217,161700,190619883,700,700,700,700,0
20250217,161600,190619883,700,700,700,700,0
20250217,161500,190619883,700,700,700,700,0
20250217,161400,190619883,700,700,700,700,0
20250217,161300,190619883,700,700,700,700,0
20250217,161200,190619883,700,700,700,700,0
20250217,161100,190619883,700,700,700,700,0
20250217,161000,190619883,700,700,700,700,0
20250217,160900,190619883,700,700,700,700,0
20250217,160800,190619883,700,700,700,700,0
20250217,160700,190619883,700,700,700,700,0
20250217,160600,190619883,700,700,700,700,0
20250217,160500,190619883,700,700,700,700,0
20250217,160400,190619883,700,700,700,700,0
20250217,160300,190619883,700,700,700,700,0
20250217,160200,190619883,700,700,700,700,0
20250217,160100,190619883,700,700,700,700,0
20250217,160000,190619883,700,700,700,700,0
20250217,155900,190619883,700,700,700,700,0
20250217,155800,190619883,700,700,700,700,0
20250217,155700,190619883,700,700,700,700,0
20250217,155600,190619883,700,700,700,700,0
20250217,155500,190619883,700,700,700,700,0
20250217,155400,190619883,700,700,700,700,0
20250217,155300,190619883,700,700,700,700,0
20250217,155200,190619883,700,700,700,700,1490
20250217,155100,190619883,700,700,700,700,0
20250217,155000,190619883,700,700,700,700,0
20250217,154900,190619883,700,700,700,700,0
20250217,154800,190619883,700,700,700,700,0
20250217,154700,190619883,700,700,700,700,0
20250217,154600,190619883,700,700,700,700,0
20250217,154500,190619883,700,700,700,700,0
20250217,154400,190619883,700,700,700,700,0
20250217,154300,190619883,700,700,700,700,0
20250217,154200,190619883,700,700,700,700,0
20250217,154100,190619883,700,700,700,700,0
20250217,154000,190619883,700,700,700,700,0
20250217,153900,190619883,700,700,700,700,0
20250217,153800,190619883,700,700,700,700,0
20250217,153700,190619883,700,700,700,700,0
20250217,153600,190619883,700,700,700,700,0
20250217,153500,190619883,700,700,700,700,0
20250217,153400,190619883,700,700,700,700,0
20250217,153300,190619883,700,700,700,700,0
20250217,153200,190619883,700,700,700,700,0
20250217,153100,190619883,700,700,700,700,0
20250217,153000,190619883,700,700,700,700,1490
20250217,152900,189576883,700,700,700,700,0
20250217,152800,189576883,700,700,700,700,0
20250217,152700,189576883,700,700,700,700,0
20250217,152600,189576883,700,700,700,700,0
20250217,152500,189576883,700,700,700,700,0
20250217,152400,189576883,700,700,700,700,0
20250217,152300,189576883,700,700,700,700,0
20250217,152200,189576883,700,700,700,700,0
20250217,152100,189576883,700,700,700,700,0
20250217,152000,189576883,700,700,700,700,0
20250217,151900,189576883,700,700,700,700,0
20250217,151800,189576883,700,696,700,696,11
20250217,151700,189569223,695,695,695,695,0
20250217,151600,189569223,695,698,698,695,5840
20250217,151500,185502515,700,700,700,700,0
20250217,151400,185502515,700,700,700,700,0
20250217,151300,185502515,700,700,700,700,200
20250217,151200,185362515,700,700,700,700,0
20250217,151100,185362515,700,700,700,700,113
20250217,151000,185283415,700,699,700,699,443
20250217,150900,184973748,697,698,698,697,70
20250217,150800,184924949,698,698,698,698,0
20250217,150700,184924949,698,698,698,698,0
20250217,150600,184924949,698,698,698,698,0
20250217,150500,184924949,698,698,698,698,20
20250217,150400,184910989,697,697,697,697,0
20250217,150300,184910989,697,697,697,697,35
20250217,150200,184886594,697,697,697,697,0
20250217,150100,184886594,697,697,697,697,0
20250217,150000,184886594,697,697,697,697,320
20250217,145900,184663554,700,700,700,700,0
20250217,145800,184663554,700,700,700,700,0
20250217,145700,184663554,700,700,700,700,1
20250217,145600,184662854,697,697,697,697,0
20250217,145500,184662854,697,697,697,697,4000
20250217,145400,181874854,697,697,697,697,1500
20250217,145300,180829354,698,698,698,698,0
20250217,145200,180829354,698,698,698,698,0
20250217,145100,180829354,698,698,698,698,0
20250217,145000,180829354,698,698,698,698,0
20250217,144900,180829354,698,698,698,698,30
20250217,144800,180808414,697,697,697,697,0
20250217,144700,180808414,697,697,697,697,0
20250217,144600,180808414,697,697,697,697,0
20250217,144500,180808414,697,697,697,697,0
20250217,144400,180808414,697,697,697,697,0
20250217,144300,180808414,697,697,697,697,0
20250217,144200,180808414,697,697,697,697,0
20250217,144100,180808414,697,697,697,697,2
20250217,144000,180807020,700,700,700,700,0
20250217,143900,180807020,700,700,700,700,0
20250217,143800,180807020,700,700,700,700,1
20250217,143700,180806320,697,697,697,697,0
20250217,143600,180806320,697,698,698,697,2708
20250217,143500,178917136,701,701,701,701,0
20250217,143400,178917136,701,701,701,701,1
20250217,143300,178916435,698,698,698,698,200
20250217,143200,178776835,698,698,698,698,0
20250217,143100,178776835,698,698,698,698,0
20250217,143000,178776835,698,698,698,698,0
20250217,142900,178776835,698,698,698,698,0
20250217,142800,178776835,698,698,698,698,0
20250217,142700,178776835,698,698,698,698,0
20250217,142600,178776835,698,698,698,698,838
20250217,142500,178191911,698,698,698,698,982
20250217,142400,177506475,702,702,702,702,10
20250217,142300,177499455,698,700,700,698,904
20250217,142200,176867940,700,700,700,700,0
20250217,142100,176867940,700,700,700,700,12
20250217,142000,176859540,700,700,700,700,22
20250217,141900,176844140,702,702,702,702,0
20250217,141800,176844140,702,702,702,702,0
20250217,141700,176844140,702,702,702,702,0
20250217,141600,176844140,702,702,702,702,0
20250217,141500,176844140,702,702,702,702,0
20250217,141400,176844140,702,702,702,702,0
20250217,141300,176844140,702,702,702,702,0
20250217,141200,176844140,702,702,702,702,0
20250217,141100,176844140,702,702,702,702,0
20250217,141000,176844140,702,702,702,702,0
20250217,140900,176844140,702,702,702,702,3
20250217,140800,176842034,700,700,700,700,0
20250217,140700,176842034,700,700,700,700,0
20250217,140600,176842034,700,700,700,700,47
20250217,140500,176809134,700,700,700,700,0
20250217,140400,176809134,700,700,700,700,640
20250217,140300,176361134,700,700,700,700,0
20250217,140200,176361134,700,700,700,700,0
20250217,140100,176361134,700,700,700,700,0
20250217,140000,176361134,700,700,700,700,0
20250217,135900,176361134,700,700,700,700,0
20250217,135800,176361134,700,700,700,700,0
20250217,135700,176361134,700,703,703,700,687
20250217,135600,175880213,702,702,702,702,110
20250217,135500,175802993,701,701,701,701,0
20250217,135400,175802993,701,701,701,701,0
20250217,135300,175802993,701,701,701,701,20
20250217,135200,175788973,700,700,700,700,0
20250217,135100,175788973,700,700,700,700,0
20250217,135000,175788973,700,700,700,700,0
20250217,134900,175788973,700,700,700,700,0
20250217,134800,175788973,700,700,700,700,50
20250217,134700,175753973,700,700,700,700,50
20250217,134600,175718973,700,700,700,700,0
20250217,134500,175718973,700,700,700,700,0
20250217,134400,175718973,700,700,700,700,0
20250217,134300,175718973,700,700,700,700,0
20250217,134200,175718973,700,700,700,700,1
20250217,134100,175718273,700,700,700,700,0
20250217,134000,175718273,700,700,700,700,0
20250217,133900,175718273,700,700,700,700,0
20250217,133800,175718273,700,700,700,700,0
20250217,133700,175718273,700,700,700,700,0
20250217,133600,175718273,700,700,700,700,0
20250217,133500,175718273,700,700,700,700,0
20250217,133400,175718273,700,700,700,700,0
20250217,133300,175718273,700,700,700,700,50
20250217,133200,175683273,699,699,699,699,0
20250217,133100,175683273,699,699,699,699,0
20250217,133000,175683273,699,699,699,699,0
20250217,132900,175683273,699,699,699,699,1
20250217,132800,175682574,699,699,699,699,0
20250217,132700,175682574,699,699,699,699,0
20250217,132600,175682574,699,699,699,699,0
20250217,132500,175682574,699,699,699,699,0
20250217,132400,175682574,699,699,699,699,0
20250217,132300,175682574,699,699,699,699,0
20250217,132200,175682574,699,699,699,699,1
20250217,132100,175681875,704,704,704,704,0
20250217,132000,175681875,704,704,704,704,0
20250217,131900,175681875,704,704,704,704,0
20250217,131800,175681875,704,704,704,704,0
20250217,131700,175681875,704,704,704,704,0
20250217,131600,175681875,704,704,704,704,0
20250217,131500,175681875,704,704,704,704,0
20250217,131400,175681875,704,704,704,704,0
20250217,131300,175681875,704,704,704,704,900
20250217,131200,175048275,704,704,704,704,1
20250217,131100,175047571,698,698,698,698,0
20250217,131000,175047571,698,698,698,698,0
20250217,130900,175047571,698,698,698,698,0
20250217,130800,175047571,698,698,698,698,0
20250217,130700,175047571,698,698,698,698,0
20250217,130600,175047571,698,698,698,698,0
20250217,130500,175047571,698,698,698,698,0
20250217,130400,175047571,698,700,700,698,2763
20250217,130300,173116756,704,704,704,704,0
20250217,130200,173116756,704,704,704,704,0
20250217,130100,173116756,704,704,704,704,0
20250217,130000,173116756,704,704,704,704,0
20250217,125900,173116756,704,704,704,704,0
20250217,125800,173116756,704,704,704,704,0
20250217,125700,173116756,704,704,704,704,0
20250217,125600,173116756,704,704,704,704,0
20250217,125500,173116756,704,704,704,704,0
20250217,125400,173116756,704,704,704,704,0
20250217,125300,173116756,704,704,704,704,1
20250217,125200,173116052,699,699,699,699,0
20250217,125100,173116052,699,699,699,699,0
20250217,125000,173116052,699,699,699,699,0
20250217,124900,173116052,699,699,699,699,0
20250217,124800,173116052,699,699,699,699,0
20250217,124700,173116052,699,699,699,699,0
20250217,124600,173116052,699,699,699,699,0
20250217,124500,173116052,699,699,699,699,0
20250217,124400,173116052,699,699,699,699,0
20250217,124300,173116052,699,699,699,699,0
20250217,124200,173116052,699,699,699,699,1
20250217,124100,173115353,704,704,704,704,0
20250217,124000,173115353,704,703,704,703,10
20250217,123900,173108317,700,700,700,700,0
20250217,123800,173108317,700,700,700,700,0
20250217,123700,173108317,700,700,700,700,0
20250217,123600,173108317,700,700,700,700,0
20250217,123500,173108317,700,700,700,700,1
20250217,123400,173107617,700,700,700,700,0
20250217,123300,173107617,700,700,700,700,200
20250217,123200,172967617,700,700,700,700,1200
20250217,123100,172127617,701,701,701,701,1
20250217,123000,172126916,701,703,703,701,1000
20250217,122900,171424310,705,705,705,705,0
20250217,122800,171424310,705,705,705,705,0
20250217,122700,171424310,705,705,705,705,0
20250217,122600,171424310,705,705,705,705,0
20250217,122500,171424310,705,705,705,705,0
20250217,122400,171424310,705,705,705,705,0
20250217,122300,171424310,705,705,705,705,0
20250217,122200,171424310,705,705,705,705,0
20250217,122100,171424310,705,705,705,705,0
20250217,122000,171424310,705,705,705,705,0
20250217,121900,171424310,705,705,705,705,0
20250217,121800,171424310,705,705,705,705,0
20250217,121700,171424310,705,705,705,705,0
20250217,121600,171424310,705,705,705,705,1
20250217,121500,171423605,703,703,703,703,0
20250217,121400,171423605,703,703,703,703,0
20250217,121300,171423605,703,703,703,703,723
20250217,121200,170915336,703,703,703,703,0
20250217,121100,170915336,703,703,703,703,201
20250217,121000,170774033,703,703,703,703,3127
20250217,120900,168575752,702,702,702,702,100
20250217,120800,168505552,702,702,702,702,0
20250217,120700,168505552,702,702,702,702,0
20250217,120600,168505552,702,702,702,702,0
20250217,120500,168505552,702,702,702,702,100
20250217,120400,168435352,702,702,702,702,0
20250217,120300,168435352,702,702,702,702,0
20250217,120200,168435352,702,703,703,702,806
20250217,120100,167868737,703,703,703,703,1
20250217,120000,167868034,706,706,706,706,0
20250217,115900,167868034,706,706,706,706,0
20250217,115800,167868034,706,706,706,706,0
20250217,115700,167868034,706,706,706,706,0
20250217,115600,167868034,706,706,706,706,1
20250217,115500,167867328,706,706,706,706,0
20250217,115400,167867328,706,706,706,706,0
20250217,115300,167867328,706,706,706,706,0
20250217,115200,167867328,706,706,706,706,0
20250217,115100,167867328,706,706,706,706,0
20250217,115000,167867328,706,706,706,706,0
20250217,114900,167867328,706,706,706,706,0
20250217,114800,167867328,706,706,706,706,0
20250217,114700,167867328,706,706,706,706,1
20250217,114600,167866622,703,703,703,703,0
20250217,114500,167866622,703,703,703,703,0
20250217,114400,167866622,703,703,703,703,70
20250217,114300,167817412,703,703,703,703,0
20250217,114200,167817412,703,704,704,703,69
20250217,114100,167768856,706,706,706,706,15
20250217,114000,167758266,706,706,706,706,0
20250217,113900,167758266,706,706,706,706,0
20250217,113800,167758266,706,706,706,706,0
20250217,113700,167758266,706,706,706,706,13
20250217,113600,167749088,703,703,703,703,0
20250217,113500,167749088,703,703,703,703,0
20250217,113400,167749088,703,703,703,703,9
20250217,113300,167742761,703,703,703,703,97
20250217,113200,167674570,703,707,707,703,633
20250217,113100,167229306,707,707,707,707,0
20250217,113000,167229306,707,707,707,707,0
20250217,112900,167229306,707,707,707,707,0
20250217,112800,167229306,707,707,707,707,0
20250217,112700,167229306,707,707,707,707,0
20250217,112600,167229306,707,707,707,707,0
20250217,112500,167229306,707,707,707,707,0
20250217,112400,167229306,707,707,707,707,0
20250217,112300,167229306,707,707,707,707,0
20250217,112200,167229306,707,707,707,707,0
20250217,112100,167229306,707,707,707,707,0
20250217,112000,167229306,707,707,707,707,0
20250217,111900,167229306,707,707,707,707,0
20250217,111800,167229306,707,707,707,707,0
20250217,111700,167229306,707,707,707,707,0
20250217,111600,167229306,707,707,707,707,0
20250217,111500,167229306,707,707,707,707,0
20250217,111400,167229306,707,707,707,707,0
20250217,111300,167229306,707,707,707,707,0
20250217,111200,167229306,707,707,707,707,0
20250217,111100,167229306,707,707,707,707,0
20250217,111000,167229306,707,707,707,707,0
20250217,110900,167229306,707,707,707,707,0
20250217,110800,167229306,707,707,707,707,0
20250217,110700,167229306,707,707,707,707,0
20250217,110600,167229306,707,707,707,707,0
20250217,110500,167229306,707,707,707,707,0
20250217,110400,167229306,707,707,707,707,7
20250217,110300,167224357,707,707,707,707,50
20250217,110200,167189007,708,708,708,708,0
20250217,110100,167189007,708,708,708,708,0
20250217,110000,167189007,708,708,708,708,0
20250217,105900,167189007,708,708,708,708,0
20250217,105800,167189007,708,708,708,708,0
20250217,105700,167189007,708,707,708,707,15
20250217,105600,167178398,706,706,706,706,5171
20250217,105500,163527672,705,702,705,702,2560
20250217,105400,161723274,705,705,705,705,0
20250217,105300,161723274,705,705,705,705,0
20250217,105200,161723274,705,705,705,705,945
20250217,105100,161057049,701,701,701,701,1
20250217,105000,161056348,704,704,704,704,0
20250217,104900,161056348,704,704,704,704,397
20250217,104800,160776860,705,705,705,705,0
20250217,104700,160776860,705,705,705,705,0
20250217,104600,160776860,705,705,705,705,0
20250217,104500,160776860,705,705,705,705,0
20250217,104400,160776860,705,705,705,705,0
20250217,104300,160776860,705,705,705,705,0
20250217,104200,160776860,705,705,705,705,0
20250217,104100,160776860,705,705,705,705,0
20250217,104000,160776860,705,705,705,705,15
20250217,103900,160766285,704,704,704,704,1169
20250217,103800,159943309,704,704,704,704,0
20250217,103700,159943309,704,704,704,704,0
20250217,103600,159943309,704,704,704,704,100
20250217,103500,159872909,704,704,704,704,0
20250217,103400,159872909,704,704,704,704,20
20250217,103300,159858829,704,703,704,703,25
20250217,103200,159841249,702,702,702,702,400
20250217,103100,159560449,702,702,702,702,1
20250217,103000,159559747,696,696,696,696,20
20250217,102900,159545827,704,704,704,704,0
20250217,102800,159545827,704,698,704,698,4004
20250217,102700,156751011,706,706,706,706,0
20250217,102600,156751011,706,700,706,693,60528
20250217,102500,114625176,705,705,705,705,0
20250217,102400,114625176,705,705,705,705,571
20250217,102300,114222621,707,707,707,707,0
20250217,102200,114222621,707,707,707,707,0
20250217,102100,114222621,707,707,707,707,0
20250217,102000,114222621,707,707,707,707,0
20250217,101900,114222621,707,706,707,700,2508
20250217,101800,112466968,702,702,702,701,2804
20250217,101700,110498593,706,706,706,706,0
20250217,101600,110498593,706,702,706,702,6
20250217,101500,110494361,702,702,702,702,3
20250217,101400,110492255,702,706,706,702,7
20250217,101300,110487321,702,702,702,702,10
20250217,101200,110480301,702,702,702,702,2
20250217,101100,110478897,706,706,706,706,2
20250217,101000,110477485,706,706,706,706,0
20250217,100900,110477485,706,706,706,706,0
20250217,100800,110477485,706,706,706,706,0
20250217,100700,110477485,706,707,707,706,2003
20250217,100600,109061367,707,707,707,707,1
20250217,100500,109060660,707,707,707,707,0
20250217,100400,109060660,707,707,707,707,0
20250217,100300,109060660,707,707,707,707,0
20250217,100200,109060660,707,705,707,701,266
20250217,100100,108873118,706,706,706,706,0
20250217,100000,108873118,706,706,706,706,0
20250217,095900,108873118,706,706,706,706,0
20250217,095800,108873118,706,706,706,706,0
20250217,095700,108873118,706,706,706,706,0
20250217,095600,108873118,706,706,706,706,0
20250217,095500,108873118,706,699,706,698,9070
20250217,095400,102541398,706,703,707,703,9040
20250217,095300,96184815,703,702,703,702,2071
20250217,095200,94730968,702,696,702,696,408
20250217,095100,94446952,696,696,702,696,1409
20250217,095000,93466240,696,697,702,696,3503
20250217,094900,91025133,702,699,702,697,3110
20250217,094800,88857435,698,698,698,698,1
20250217,094700,88856737,702,702,702,702,0
20250217,094600,88856737,702,698,702,698,1061
20250217,094500,88115915,702,702,702,702,140
20250217,094400,88017635,702,702,702,702,101
20250217,094300,87946733,702,702,702,702,1323
20250217,094200,87017987,703,703,703,703,14
20250217,094100,87008145,703,702,703,697,982
20250217,094000,86323510,702,702,702,702,6
20250217,093900,86319298,703,700,703,700,1169
20250217,093800,85499724,701,700,701,700,1323
20250217,093700,84572583,700,700,700,700,14
20250217,093600,84562783,703,703,703,703,3
20250217,093500,84560674,696,703,703,696,8198
20250217,093400,78847374,698,703,703,698,3104
20250217,093300,76680777,703,705,705,703,210
20250217,093200,76533127,705,701,705,698,10018
20250217,093100,69533086,706,707,707,706,596
20250217,093000,69112010,708,708,708,708,303
20250217,092900,68897486,707,707,707,707,2760
20250217,092800,66946166,707,707,707,707,0
20250217,092700,66946166,707,707,707,707,0
20250217,092600,66946166,707,707,707,707,0
20250217,092500,66946166,707,707,707,707,0
20250217,092400,66946166,707,702,707,700,10108
20250217,092300,59858710,707,707,707,707,0
20250217,092200,59858710,707,707,707,707,1
20250217,092100,59858003,707,700,707,700,2997
20250217,092000,57760096,707,707,707,707,0
20250217,091900,57760096,707,707,707,707,2
20250217,091800,57758682,707,707,707,707,0
20250217,091700,57758682,707,702,707,697,19366
20250217,091600,44202275,702,702,702,702,2000
20250217,091500,42798275,702,703,709,702,15195
20250217,091400,32124812,703,704,704,703,5333
20250217,091300,28374460,710,705,710,704,9689
20250217,091200,21553064,710,711,711,710,6
20250217,091100,21548799,714,714,714,714,0
20250217,091000,21548799,714,705,715,705,3265
20250217,090900,19246648,705,717,717,705,1919
20250217,090800,17876380,718,710,718,710,7045
20250217,090700,12821155,709,710,717,705,7003
20250217,090600,7876684,716,704,716,703,943
20250217,090500,7213216,705,705,705,705,3500
20250217,090400,4745716,717,703,717,703,4
20250217,090300,4742863,720,721,721,720,4856
20250217,090200,1246540,710,704,710,704,772
20250217,090100,700025,705,704,705,704,147
20250217,090000,596430,705,705,705,705,846