stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185200,378703797,757,757,757,757,7379
20250220,185100,378703797,757,757,757,757,0
20250220,185000,378703797,757,757,757,757,0
20250220,184900,378703797,757,757,757,757,0
20250220,184800,378703797,757,757,757,757,0
20250220,184700,378703797,757,757,757,757,0
20250220,184600,378703797,757,757,757,757,0
20250220,184500,378703797,757,757,757,757,0
20250220,184400,378703797,757,757,757,757,0
20250220,184300,378703797,757,757,757,757,0
20250220,184200,378703797,757,757,757,757,0
20250220,184100,378703797,757,757,757,757,0
20250220,184000,378703797,757,757,757,757,0
20250220,183900,378703797,757,757,757,757,0
20250220,183800,378703797,757,757,757,757,0
20250220,183700,378703797,757,757,757,757,0
20250220,183600,378703797,757,757,757,757,0
20250220,183500,378703797,757,757,757,757,0
20250220,183400,378703797,757,757,757,757,0
20250220,183300,378703797,757,757,757,757,0
20250220,183200,378703797,757,757,757,757,0
20250220,183100,378703797,757,757,757,757,0
20250220,183000,378703797,757,757,757,757,0
20250220,182900,378703797,757,757,757,757,0
20250220,182800,378703797,757,757,757,757,0
20250220,182700,378703797,757,757,757,757,0
20250220,182600,378703797,757,757,757,757,0
20250220,182500,378703797,757,757,757,757,0
20250220,182400,378703797,757,757,757,757,0
20250220,182300,378703797,757,757,757,757,0
20250220,182200,378703797,757,757,757,757,7379
20250220,182100,378703797,757,757,757,757,0
20250220,182000,378703797,757,757,757,757,0
20250220,181900,378703797,757,757,757,757,0
20250220,181800,378703797,757,757,757,757,0
20250220,181700,378703797,757,757,757,757,0
20250220,181600,378703797,757,757,757,757,0
20250220,181500,378703797,757,757,757,757,0
20250220,181400,378703797,757,757,757,757,0
20250220,181300,378703797,757,757,757,757,0
20250220,181200,378703797,757,757,757,757,0
20250220,181100,378703797,757,757,757,757,0
20250220,181000,378703797,757,757,757,757,0
20250220,180900,378703797,757,757,757,757,0
20250220,180800,378703797,757,757,757,757,0
20250220,180700,378703797,757,757,757,757,0
20250220,180600,378703797,757,757,757,757,0
20250220,180500,378703797,757,757,757,757,0
20250220,180400,378703797,757,757,757,757,0
20250220,180300,378703797,757,757,757,757,0
20250220,180200,378703797,757,757,757,757,0
20250220,180100,378703797,757,757,757,757,0
20250220,180000,378703797,757,757,757,757,0
20250220,175900,378703797,757,757,757,757,0
20250220,175800,378703797,757,757,757,757,0
20250220,175700,378703797,757,757,757,757,0
20250220,175600,378703797,757,757,757,757,0
20250220,175500,378703797,757,757,757,757,0
20250220,175400,378703797,757,757,757,757,0
20250220,175300,378703797,757,757,757,757,0
20250220,175200,378703797,757,757,757,757,7379
20250220,175100,378703797,757,757,757,757,0
20250220,175000,378703797,757,757,757,757,0
20250220,174900,378703797,757,757,757,757,0
20250220,174800,378703797,757,757,757,757,0
20250220,174700,378703797,757,757,757,757,0
20250220,174600,378703797,757,757,757,757,0
20250220,174500,378703797,757,757,757,757,0
20250220,174400,378703797,757,757,757,757,0
20250220,174300,378703797,757,757,757,757,0
20250220,174200,378703797,757,757,757,757,0
20250220,174100,378703797,757,757,757,757,0
20250220,174000,378703797,757,757,757,757,0
20250220,173900,378703797,757,757,757,757,0
20250220,173800,378703797,757,757,757,757,0
20250220,173700,378703797,757,757,757,757,0
20250220,173600,378703797,757,757,757,757,0
20250220,173500,378703797,757,757,757,757,0
20250220,173400,378703797,757,757,757,757,0
20250220,173300,378703797,757,757,757,757,0
20250220,173200,378703797,757,757,757,757,0
20250220,173100,378703797,757,757,757,757,0
20250220,173000,378703797,757,757,757,757,0
20250220,172900,378703797,757,757,757,757,0
20250220,172800,378703797,757,757,757,757,0
20250220,172700,378703797,757,757,757,757,0
20250220,172600,378703797,757,757,757,757,0
20250220,172500,378703797,757,757,757,757,0
20250220,172400,378703797,757,757,757,757,0
20250220,172300,378703797,757,757,757,757,0
20250220,172200,378703797,757,757,757,757,7379
20250220,172100,378703797,757,757,757,757,0
20250220,172000,378703797,757,757,757,757,0
20250220,171900,378703797,757,757,757,757,0
20250220,171800,378703797,757,757,757,757,0
20250220,171700,378703797,757,757,757,757,0
20250220,171600,378703797,757,757,757,757,0
20250220,171500,378703797,757,757,757,757,0
20250220,171400,378703797,757,757,757,757,0
20250220,171300,378703797,757,757,757,757,0
20250220,171200,378703797,757,757,757,757,0
20250220,171100,378703797,757,757,757,757,0
20250220,171000,378703797,757,757,757,757,0
20250220,170900,378703797,757,757,757,757,0
20250220,170800,378703797,757,757,757,757,0
20250220,170700,378703797,757,757,757,757,0
20250220,170600,378703797,757,757,757,757,0
20250220,170500,378703797,757,757,757,757,0
20250220,170400,378703797,757,757,757,757,0
20250220,170300,378703797,757,757,757,757,0
20250220,170200,378703797,757,757,757,757,0
20250220,170100,378703797,757,757,757,757,0
20250220,170000,378703797,757,757,757,757,0
20250220,165900,378703797,757,757,757,757,0
20250220,165800,378703797,757,757,757,757,0
20250220,165700,378703797,757,757,757,757,0
20250220,165600,378703797,757,757,757,757,0
20250220,165500,378703797,757,757,757,757,0
20250220,165400,378703797,757,757,757,757,0
20250220,165300,378703797,757,757,757,757,0
20250220,165200,378703797,757,757,757,757,7379
20250220,165100,378703797,757,757,757,757,0
20250220,165000,378703797,757,757,757,757,0
20250220,164900,378703797,757,757,757,757,0
20250220,164800,378703797,757,757,757,757,0
20250220,164700,378703797,757,757,757,757,0
20250220,164600,378703797,757,757,757,757,0
20250220,164500,378703797,757,757,757,757,0
20250220,164400,378703797,757,757,757,757,0
20250220,164300,378703797,757,757,757,757,0
20250220,164200,378703797,757,757,757,757,0
20250220,164100,378703797,757,757,757,757,0
20250220,164000,378703797,757,757,757,757,0
20250220,163900,378703797,757,757,757,757,0
20250220,163800,378703797,757,757,757,757,0
20250220,163700,378703797,757,757,757,757,0
20250220,163600,378703797,757,757,757,757,0
20250220,163500,378703797,757,757,757,757,0
20250220,163400,378703797,757,757,757,757,0
20250220,163300,378703797,757,757,757,757,0
20250220,163200,378703797,757,757,757,757,0
20250220,163100,378703797,757,757,757,757,0
20250220,163000,378703797,757,757,757,757,0
20250220,162900,378703797,757,757,757,757,0
20250220,162800,378703797,757,757,757,757,0
20250220,162700,378703797,757,757,757,757,0
20250220,162600,378703797,757,757,757,757,0
20250220,162500,378703797,757,757,757,757,0
20250220,162400,378703797,757,757,757,757,0
20250220,162300,378703797,757,757,757,757,0
20250220,162200,378703797,757,757,757,757,7379
20250220,162100,378703797,757,757,757,757,0
20250220,162000,378703797,757,757,757,757,0
20250220,161900,378703797,757,757,757,757,0
20250220,161800,378703797,757,757,757,757,0
20250220,161700,378703797,757,757,757,757,0
20250220,161600,378703797,757,757,757,757,0
20250220,161500,378703797,757,757,757,757,0
20250220,161400,378703797,757,757,757,757,0
20250220,161300,378703797,757,757,757,757,0
20250220,161200,378703797,757,757,757,757,0
20250220,161100,378703797,757,757,757,757,0
20250220,161000,378703797,757,757,757,757,0
20250220,160900,378703797,757,757,757,757,0
20250220,160800,378703797,757,757,757,757,0
20250220,160700,378703797,757,757,757,757,0
20250220,160600,378703797,757,757,757,757,0
20250220,160500,378703797,757,757,757,757,0
20250220,160400,378703797,757,757,757,757,0
20250220,160300,378703797,757,757,757,757,0
20250220,160200,378703797,757,757,757,757,0
20250220,160100,378703797,757,757,757,757,0
20250220,160000,378703797,757,757,757,757,0
20250220,155900,378703797,757,757,757,757,0
20250220,155800,378703797,757,757,757,757,0
20250220,155700,378703797,757,757,757,757,0
20250220,155600,378703797,757,757,757,757,0
20250220,155500,378703797,757,757,757,757,0
20250220,155400,378703797,757,757,757,757,0
20250220,155300,378703797,757,757,757,757,0
20250220,155200,378703797,757,757,757,757,7379
20250220,155100,378703797,757,757,757,757,0
20250220,155000,378703797,757,757,757,757,0
20250220,154900,378703797,757,757,757,757,0
20250220,154800,378703797,757,757,757,757,0
20250220,154700,378703797,757,757,757,757,0
20250220,154600,378703797,757,757,757,757,0
20250220,154500,378703797,757,757,757,757,0
20250220,154400,378703797,757,757,757,757,0
20250220,154300,378703797,757,757,757,757,0
20250220,154200,378703797,757,757,757,757,0
20250220,154100,378703797,757,757,757,757,0
20250220,154000,378703797,757,757,757,757,0
20250220,153900,378703797,757,757,757,757,0
20250220,153800,378703797,757,757,757,757,0
20250220,153700,378703797,757,757,757,757,0
20250220,153600,378703797,757,757,757,757,0
20250220,153500,378703797,757,757,757,757,0
20250220,153400,378703797,757,757,757,757,0
20250220,153300,378703797,757,757,757,757,0
20250220,153200,378703797,757,757,757,757,0
20250220,153100,378703797,757,757,757,757,0
20250220,153000,378703797,757,757,757,757,7379
20250220,152900,373117894,757,757,757,757,0
20250220,152800,373117894,757,757,757,757,0
20250220,152700,373117894,757,757,757,757,0
20250220,152600,373117894,757,757,757,757,0
20250220,152500,373117894,757,757,757,757,0
20250220,152400,373117894,757,757,757,757,0
20250220,152300,373117894,757,757,757,757,0
20250220,152200,373117894,757,757,757,757,0
20250220,152100,373117894,757,757,757,757,0
20250220,152000,373117894,757,757,757,757,0
20250220,151900,373117894,757,757,757,757,818
20250220,151800,372498668,757,756,757,755,10262
20250220,151700,364734193,755,755,756,755,808
20250220,151600,364123977,756,755,756,755,5558
20250220,151500,359923659,756,755,756,755,15
20250220,151400,359912320,756,756,756,755,7838
20250220,151300,353993621,756,755,756,755,6343
20250220,151200,349202178,755,755,755,755,154
20250220,151100,349085908,755,752,755,752,56
20250220,151000,349043772,755,756,756,752,1114
20250220,150900,348205693,756,756,756,756,0
20250220,150800,348205693,756,754,756,754,3773
20250220,150700,345360845,756,755,756,755,1533
20250220,150600,344201920,756,754,756,754,4507
20250220,150500,340799894,754,753,754,753,5055
20250220,150400,336989220,753,753,753,753,1030
20250220,150300,336213630,753,752,753,750,2626
20250220,150200,334239007,750,750,750,750,1
20250220,150100,334238257,752,752,752,752,0
20250220,150000,334238257,752,752,752,752,301
20250220,145900,334011905,752,752,752,752,244
20250220,145800,333828417,752,752,752,752,0
20250220,145700,333828417,752,752,752,752,5003
20250220,145600,330066161,752,752,752,752,0
20250220,145500,330066161,752,752,752,752,9
20250220,145400,330059393,752,752,752,752,0
20250220,145300,330059393,752,750,752,750,8
20250220,145200,330053387,750,752,752,750,160
20250220,145100,329933187,752,752,752,752,0
20250220,145000,329933187,752,751,752,751,24
20250220,144900,329915162,753,753,753,753,0
20250220,144800,329915162,753,752,753,752,14
20250220,144700,329904631,753,752,753,752,10
20250220,144600,329897108,753,753,753,753,0
20250220,144500,329897108,753,752,753,752,99
20250220,144400,329822652,752,752,752,752,1005
20250220,144300,329066892,752,752,752,752,115
20250220,144200,328980412,752,752,752,752,0
20250220,144100,328980412,752,752,752,752,0
20250220,144000,328980412,752,750,752,749,389
20250220,143900,328688922,752,752,752,752,0
20250220,143800,328688922,752,749,752,749,703
20250220,143700,328162366,752,749,752,749,289
20250220,143600,327945613,749,749,749,749,0
20250220,143500,327945613,749,749,749,749,0
20250220,143400,327945613,749,746,749,746,3771
20250220,143300,325128934,747,747,747,747,0
20250220,143200,325128934,747,749,749,747,2400
20250220,143100,323336124,747,748,748,747,2000
20250220,143000,321842122,749,749,749,749,0
20250220,142900,321842122,749,749,749,749,0
20250220,142800,321842122,749,749,749,749,0
20250220,142700,321842122,749,749,749,749,0
20250220,142600,321842122,749,749,749,749,1310
20250220,142500,320860932,749,752,752,749,658
20250220,142400,320368081,749,749,749,749,30
20250220,142300,320345611,752,752,752,752,0
20250220,142200,320345611,752,751,752,751,4193
20250220,142100,317193624,749,749,749,749,0
20250220,142000,317193624,749,749,749,749,6
20250220,141900,317189130,751,751,751,751,251
20250220,141800,317000629,751,751,751,751,0
20250220,141700,317000629,751,751,751,751,0
20250220,141600,317000629,751,751,751,751,1
20250220,141500,316999878,751,747,751,747,85
20250220,141400,316936183,751,751,751,751,1
20250220,141300,316935432,747,747,747,747,99
20250220,141200,316861479,752,752,752,752,0
20250220,141100,316861479,752,752,752,752,0
20250220,141000,316861479,752,750,752,750,3473
20250220,140900,314253251,750,750,750,750,0
20250220,140800,314253251,750,750,750,750,22
20250220,140700,314236751,750,750,751,750,21564
20250220,140600,298063748,750,748,750,748,31001
20250220,140500,274813507,750,750,750,750,53
20250220,140400,274773757,750,750,750,750,5
20250220,140300,274770007,745,750,750,745,2943
20250220,140200,272569166,749,749,749,749,0
20250220,140100,272569166,749,749,749,749,176
20250220,140000,272437342,749,749,749,749,0
20250220,135900,272437342,749,749,749,749,0
20250220,135800,272437342,749,749,749,749,0
20250220,135700,272437342,749,749,749,749,0
20250220,135600,272437342,749,749,749,749,2825
20250220,135500,270321417,749,747,749,747,6500
20250220,135400,265460775,747,747,747,747,5
20250220,135300,265457040,745,746,746,745,4389
20250220,135200,262186883,747,747,747,747,443
20250220,135100,261855962,747,747,747,747,1007
20250220,135000,261103733,747,748,748,747,1949
20250220,134900,259646881,750,750,750,750,0
20250220,134800,259646881,750,750,750,750,0
20250220,134700,259646881,750,750,750,750,0
20250220,134600,259646881,750,750,750,750,0
20250220,134500,259646881,750,750,750,750,1200
20250220,134400,258746881,750,750,750,750,613
20250220,134300,258287131,750,749,750,749,1750
20250220,134200,256974681,750,750,750,750,0
20250220,134100,256974681,750,750,750,750,0
20250220,134000,256974681,750,747,750,747,2527
20250220,133900,255084507,747,747,747,747,1000
20250220,133800,254337507,749,749,749,749,0
20250220,133700,254337507,749,749,749,749,0
20250220,133600,254337507,749,749,749,749,190
20250220,133500,254195197,747,747,747,747,0
20250220,133400,254195197,747,747,747,747,786
20250220,133300,253608055,747,747,747,747,635
20250220,133200,253133710,747,749,749,747,105
20250220,133100,253055273,750,750,750,750,0
20250220,133000,253055273,750,750,750,750,5
20250220,132900,253051523,747,747,747,747,1000
20250220,132800,252304523,747,751,751,747,1431
20250220,132700,251235166,747,752,752,747,503
20250220,132600,250859410,746,753,753,746,705
20250220,132500,250332751,753,753,753,753,1
20250220,132400,250331998,753,753,753,753,0
20250220,132300,250331998,753,753,753,753,0
20250220,132200,250331998,753,753,753,753,641
20250220,132100,249849325,753,748,753,748,5107
20250220,132000,246019812,747,747,747,747,10
20250220,131900,246012342,747,747,747,747,682
20250220,131800,245502888,747,749,749,747,298
20250220,131700,245280280,750,747,750,747,894
20250220,131600,244610464,750,750,750,750,1
20250220,131500,244609714,745,752,752,745,5
20250220,131400,244605982,745,749,749,745,100
20250220,131300,244531381,751,745,751,745,12
20250220,131200,244522375,745,745,745,745,1
20250220,131100,244521630,753,753,753,753,0
20250220,131000,244521630,753,753,753,753,0
20250220,130900,244521630,753,747,753,745,1511
20250220,130800,243395754,748,751,751,748,2275
20250220,130700,241693546,753,753,753,753,50
20250220,130600,241655896,755,755,755,755,0
20250220,130500,241655896,755,755,755,755,0
20250220,130400,241655896,755,755,755,755,0
20250220,130300,241655896,755,755,755,755,740
20250220,130200,241097196,752,758,758,752,14
20250220,130100,241086632,758,757,758,757,1321
20250220,130000,240085977,752,752,757,752,1169
20250220,125900,239206834,752,752,752,752,0
20250220,125800,239206834,752,752,752,751,200
20250220,125700,239056534,753,753,753,753,1672
20250220,125600,237797518,758,758,758,758,5
20250220,125500,237793728,751,756,756,751,573
20250220,125400,237360905,758,756,758,756,503
20250220,125300,236980631,756,754,756,754,145
20250220,125200,236871291,754,755,755,754,119
20250220,125100,236781564,756,756,756,756,154
20250220,125000,236665140,756,761,762,756,4162
20250220,124900,233503770,762,762,763,762,1644
20250220,124800,232249732,763,762,766,761,6768
20250220,124700,227092202,761,753,761,753,30102
20250220,124600,204261944,754,754,754,754,0
20250220,124500,204261944,754,750,754,750,7688
20250220,124400,198482896,748,748,748,748,973
20250220,124300,197755092,748,749,749,748,28
20250220,124200,197734123,750,750,750,750,16
20250220,124100,197722123,750,751,752,750,38
20250220,124000,197693593,752,752,752,752,0
20250220,123900,197693593,752,750,752,750,1473
20250220,123800,196587286,751,751,751,751,100
20250220,123700,196512186,753,753,753,753,0
20250220,123600,196512186,753,753,753,753,9
20250220,123500,196505409,752,745,752,745,20368
20250220,123400,181263847,745,744,745,744,1009
20250220,123300,180512570,744,744,744,744,5
20250220,123200,180508850,742,743,743,742,298
20250220,123100,180287731,744,744,744,743,633
20250220,123000,179817345,745,745,745,745,0
20250220,122900,179817345,745,745,745,745,800
20250220,122800,179221345,745,745,745,745,0
20250220,122700,179221345,745,744,745,744,101
20250220,122600,179146200,743,745,745,743,1112
20250220,122500,178317960,745,744,745,744,193
20250220,122400,178174268,744,744,744,744,202
20250220,122300,178023980,743,743,743,743,41
20250220,122200,177993517,743,743,743,743,1
20250220,122100,177992774,745,745,745,745,0
20250220,122000,177992774,745,745,745,745,0
20250220,121900,177992774,745,745,745,745,3
20250220,121800,177990539,741,741,741,741,0
20250220,121700,177990539,741,741,741,741,100
20250220,121600,177916439,740,745,745,740,4836
20250220,121500,174313656,745,750,750,745,2168
20250220,121400,172693962,749,750,750,749,4
20250220,121300,172690964,754,755,755,750,4507
20250220,121200,169307799,758,758,760,756,5896
20250220,121100,164833315,755,749,758,749,46047
20250220,121000,130294856,745,743,746,743,13932
20250220,120900,119926971,743,743,743,741,80
20250220,120800,119867533,744,744,744,744,100
20250220,120700,119793133,744,744,744,744,0
20250220,120600,119793133,744,744,744,744,0
20250220,120500,119793133,744,744,744,744,0
20250220,120400,119793133,744,742,744,742,8
20250220,120300,119787185,742,743,743,740,557
20250220,120200,119374837,743,743,743,743,68
20250220,120100,119324313,742,747,749,742,1085
20250220,120000,118516779,746,742,746,742,4431
20250220,115900,115217649,742,743,743,742,246
20250220,115800,115035107,743,743,743,743,301
20250220,115700,114811464,743,742,743,742,1409
20250220,115600,113765671,740,741,742,740,562
20250220,115500,113349775,741,741,741,741,539
20250220,115400,112950376,741,741,741,741,100
20250220,115300,112876276,740,740,740,740,10
20250220,115200,112868876,741,741,741,741,0
20250220,115100,112868876,741,741,741,741,0
20250220,115000,112868876,741,741,741,741,10
20250220,114900,112861466,741,740,741,740,20
20250220,114800,112846656,740,740,740,740,0
20250220,114700,112846656,740,741,741,740,2000
20250220,114600,111365656,741,741,741,741,1388
20250220,114500,110337148,742,742,742,742,450
20250220,114400,110003248,742,741,742,741,2168
20250220,114300,108395456,741,738,741,738,7731
20250220,114200,102678793,734,734,734,734,522
20250220,114100,102295645,734,733,734,733,1000
20250220,114000,101562604,732,732,732,732,0
20250220,113900,101562604,732,732,732,732,77
20250220,113800,101506240,734,734,734,734,3
20250220,113700,101504038,726,726,726,726,0
20250220,113600,101504038,726,733,734,726,1883
20250220,113500,100126698,733,733,733,733,140
20250220,113400,100024078,733,736,740,733,776
20250220,113300,99451480,735,725,735,725,13070
20250220,113200,89904235,725,725,725,725,306
20250220,113100,89682385,725,725,725,725,3
20250220,113000,89680210,724,724,724,724,500
20250220,112900,89318210,724,724,724,724,989
20250220,112800,88602174,725,725,725,725,0
20250220,112700,88602174,725,722,725,722,4
20250220,112600,88599277,727,727,727,727,0
20250220,112500,88599277,727,723,727,723,53
20250220,112400,88560946,727,727,727,727,0
20250220,112300,88560946,727,727,727,727,0
20250220,112200,88560946,727,727,727,727,6
20250220,112100,88556584,727,727,727,727,0
20250220,112000,88556584,727,727,727,727,0
20250220,111900,88556584,727,727,727,727,1
20250220,111800,88555857,728,723,728,723,544
20250220,111700,88160445,728,728,728,728,0
20250220,111600,88160445,728,728,728,728,0
20250220,111500,88160445,728,728,728,728,0
20250220,111400,88160445,728,728,728,728,0
20250220,111300,88160445,728,728,728,728,0
20250220,111200,88160445,728,728,728,728,0
20250220,111100,88160445,728,728,728,728,0
20250220,111000,88160445,728,728,728,728,0
20250220,110900,88160445,728,728,728,728,53
20250220,110800,88121861,720,727,728,720,176
20250220,110700,87993911,727,727,727,727,2
20250220,110600,87992457,726,726,726,726,3
20250220,110500,87990279,720,727,727,720,6
20250220,110400,87985952,726,726,726,726,0
20250220,110300,87985952,726,726,726,726,0
20250220,110200,87985952,726,726,726,726,2
20250220,110100,87984500,727,727,727,727,0
20250220,110000,87984500,727,720,727,720,13753
20250220,105900,78079649,720,720,720,720,0
20250220,105800,78079649,720,720,720,720,0
20250220,105700,78079649,720,720,720,720,0
20250220,105600,78079649,720,716,720,716,290
20250220,105500,77871997,720,720,720,720,0
20250220,105400,77871997,720,720,720,720,0
20250220,105300,77871997,720,720,720,720,278
20250220,105200,77671837,720,717,720,717,1386
20250220,105100,76678060,723,723,723,723,500
20250220,105000,76316560,723,723,723,723,1000
20250220,104900,75593560,723,723,723,723,0
20250220,104800,75593560,723,722,723,722,18
20250220,104700,75580561,722,722,722,722,0
20250220,104600,75580561,722,722,722,722,300
20250220,104500,75363961,724,724,724,724,0
20250220,104400,75363961,724,724,724,724,0
20250220,104300,75363961,724,724,724,724,0
20250220,104200,75363961,724,724,724,724,0
20250220,104100,75363961,724,724,724,724,0
20250220,104000,75363961,724,724,724,724,0
20250220,103900,75363961,724,724,724,724,0
20250220,103800,75363961,724,724,724,724,0
20250220,103700,75363961,724,724,724,724,0
20250220,103600,75363961,724,724,724,724,0
20250220,103500,75363961,724,724,724,724,0
20250220,103400,75363961,724,724,724,724,0
20250220,103300,75363961,724,724,724,724,0
20250220,103200,75363961,724,724,724,724,0
20250220,103100,75363961,724,724,724,724,3
20250220,103000,75361789,715,721,721,715,15001
20250220,102900,64607278,724,724,724,724,0
20250220,102800,64607278,724,724,724,724,0
20250220,102700,64607278,724,722,724,721,798
20250220,102600,64030614,726,726,727,722,2041
20250220,102500,62548283,727,727,727,727,20
20250220,102400,62533743,727,727,727,727,0
20250220,102300,62533743,727,726,727,726,2
20250220,102200,62532290,727,727,727,727,0
20250220,102100,62532290,727,727,727,727,0
20250220,102000,62532290,727,727,727,727,3
20250220,101900,62530109,722,726,727,722,1368
20250220,101800,61536134,721,721,721,721,632
20250220,101700,61080462,726,726,726,726,0
20250220,101600,61080462,726,726,726,726,1
20250220,101500,61079736,727,727,727,727,0
20250220,101400,61079736,727,726,727,726,60
20250220,101300,61036169,720,721,726,720,2034
20250220,101200,59563734,726,726,726,721,1504
20250220,101100,58471984,727,727,727,727,1
20250220,101000,58471257,728,728,728,728,0
20250220,100900,58471257,728,728,728,728,1373
20250220,100800,57471713,728,726,728,726,4017
20250220,100700,54554102,726,721,726,721,2008
20250220,100600,53106298,727,727,727,727,0
20250220,100500,53106298,727,720,727,720,12223
20250220,100400,44263441,720,718,720,718,2001
20250220,100300,42824369,719,719,719,719,33
20250220,100200,42800642,719,719,719,719,0
20250220,100100,42800642,719,716,719,716,63
20250220,100000,42755525,720,720,720,720,3
20250220,095900,42753365,720,720,720,720,5200
20250220,095800,39009365,720,720,720,720,543
20250220,095700,38618405,720,720,720,720,10
20250220,095600,38611205,720,715,720,715,203
20250220,095500,38466045,720,720,720,720,204
20250220,095400,38319165,720,720,720,720,0
20250220,095300,38319165,720,720,720,720,0
20250220,095200,38319165,720,719,720,719,48
20250220,095100,38284649,719,715,719,715,86
20250220,095000,38222981,719,719,719,719,20
20250220,094900,38208601,719,719,719,719,0
20250220,094800,38208601,719,719,719,719,0
20250220,094700,38208601,719,718,719,718,105
20250220,094600,38133206,721,721,721,721,0
20250220,094500,38133206,721,721,721,721,0
20250220,094400,38133206,721,721,721,721,0
20250220,094300,38133206,721,721,721,721,1
20250220,094200,38132485,721,721,721,721,3
20250220,094100,38130322,715,717,717,715,1971
20250220,094000,36719855,722,722,722,722,0
20250220,093900,36719855,722,720,722,720,120
20250220,093800,36633433,720,720,720,720,1003
20250220,093700,35911273,724,723,724,723,100
20250220,093600,35838947,723,723,723,723,1
20250220,093500,35838224,723,722,723,722,137
20250220,093400,35739304,722,721,722,721,2017
20250220,093300,34285034,721,721,721,721,19
20250220,093200,34271335,721,721,721,721,0
20250220,093100,34271335,721,721,721,721,0
20250220,093000,34271335,721,721,721,721,5
20250220,092900,34267730,721,721,721,721,1
20250220,092800,34267009,721,721,721,721,0
20250220,092700,34267009,721,721,721,721,5720
20250220,092600,30142889,721,721,721,721,0
20250220,092500,30142889,721,721,721,716,632
20250220,092400,29690247,721,721,721,717,44
20250220,092300,29658691,720,717,721,717,1503
20250220,092200,28579528,717,717,717,717,5
20250220,092100,28575943,721,717,721,716,3856
20250220,092000,25814977,722,723,723,717,1245
20250220,091900,24919761,723,723,723,723,1000
20250220,091800,24196761,723,723,723,723,0
20250220,091700,24196761,723,723,723,723,0
20250220,091600,24196761,723,723,723,723,11
20250220,091500,24188808,723,723,723,723,0
20250220,091400,24188808,723,718,723,716,1452
20250220,091300,23148345,724,724,724,724,800
20250220,091200,22569145,724,724,724,724,0
20250220,091100,22569145,724,720,724,717,5003
20250220,091000,18978755,724,725,725,719,92
20250220,090900,18912596,724,724,724,724,5461
20250220,090800,14958832,725,725,725,720,6613
20250220,090700,10171357,721,725,725,721,321
20250220,090600,9938832,725,724,725,724,169
20250220,090500,9816338,725,720,726,720,9950
20250220,090400,2642388,726,725,728,725,221
20250220,090300,2481960,725,725,725,725,0
20250220,090200,2481960,725,725,725,725,709
20250220,090100,1967935,725,720,725,720,167
20250220,090000,1847520,720,720,720,720,2566