stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,185200,703323117,617,617,617,617,5769
20250212,185100,703323117,617,617,617,617,0
20250212,185000,703323117,617,617,617,617,0
20250212,184900,703323117,617,617,617,617,0
20250212,184800,703323117,617,617,617,617,0
20250212,184700,703323117,617,617,617,617,0
20250212,184600,703323117,617,617,617,617,0
20250212,184500,703323117,617,617,617,617,0
20250212,184400,703323117,617,617,617,617,0
20250212,184300,703323117,617,617,617,617,0
20250212,184200,703323117,617,617,617,617,0
20250212,184100,703323117,617,617,617,617,0
20250212,184000,703323117,617,617,617,617,0
20250212,183900,703323117,617,617,617,617,0
20250212,183800,703323117,617,617,617,617,0
20250212,183700,703323117,617,617,617,617,0
20250212,183600,703323117,617,617,617,617,0
20250212,183500,703323117,617,617,617,617,0
20250212,183400,703323117,617,617,617,617,0
20250212,183300,703323117,617,617,617,617,0
20250212,183200,703323117,617,617,617,617,0
20250212,183100,703323117,617,617,617,617,0
20250212,183000,703323117,617,617,617,617,0
20250212,182900,703323117,617,617,617,617,0
20250212,182800,703323117,617,617,617,617,0
20250212,182700,703323117,617,617,617,617,0
20250212,182600,703323117,617,617,617,617,0
20250212,182500,703323117,617,617,617,617,0
20250212,182400,703323117,617,617,617,617,0
20250212,182300,703323117,617,617,617,617,0
20250212,182200,703323117,617,617,617,617,5769
20250212,182100,703323117,617,617,617,617,0
20250212,182000,703323117,617,617,617,617,0
20250212,181900,703323117,617,617,617,617,0
20250212,181800,703323117,617,617,617,617,0
20250212,181700,703323117,617,617,617,617,0
20250212,181600,703323117,617,617,617,617,0
20250212,181500,703323117,617,617,617,617,0
20250212,181400,703323117,617,617,617,617,0
20250212,181300,703323117,617,617,617,617,0
20250212,181200,703323117,617,617,617,617,0
20250212,181100,703323117,617,617,617,617,0
20250212,181000,703323117,617,617,617,617,0
20250212,180900,703323117,617,617,617,617,0
20250212,180800,703323117,617,617,617,617,0
20250212,180700,703323117,617,617,617,617,0
20250212,180600,703323117,617,617,617,617,0
20250212,180500,703323117,617,617,617,617,0
20250212,180400,703323117,617,617,617,617,0
20250212,180300,703323117,617,617,617,617,0
20250212,180200,703323117,617,617,617,617,0
20250212,180100,703323117,617,617,617,617,0
20250212,180000,703323117,617,617,617,617,0
20250212,175900,703323117,617,617,617,617,0
20250212,175800,703323117,617,617,617,617,0
20250212,175700,703323117,617,617,617,617,0
20250212,175600,703323117,617,617,617,617,0
20250212,175500,703323117,617,617,617,617,0
20250212,175400,703323117,617,617,617,617,0
20250212,175300,703323117,617,617,617,617,0
20250212,175200,703323117,617,617,617,617,5769
20250212,175100,703323117,617,617,617,617,0
20250212,175000,703323117,617,617,617,617,0
20250212,174900,703323117,617,617,617,617,0
20250212,174800,703323117,617,617,617,617,0
20250212,174700,703323117,617,617,617,617,0
20250212,174600,703323117,617,617,617,617,0
20250212,174500,703323117,617,617,617,617,0
20250212,174400,703323117,617,617,617,617,0
20250212,174300,703323117,617,617,617,617,0
20250212,174200,703323117,617,617,617,617,0
20250212,174100,703323117,617,617,617,617,0
20250212,174000,703323117,617,617,617,617,0
20250212,173900,703323117,617,617,617,617,0
20250212,173800,703323117,617,617,617,617,0
20250212,173700,703323117,617,617,617,617,0
20250212,173600,703323117,617,617,617,617,0
20250212,173500,703323117,617,617,617,617,0
20250212,173400,703323117,617,617,617,617,0
20250212,173300,703323117,617,617,617,617,0
20250212,173200,703323117,617,617,617,617,0
20250212,173100,703323117,617,617,617,617,0
20250212,173000,703323117,617,617,617,617,0
20250212,172900,703323117,617,617,617,617,0
20250212,172800,703323117,617,617,617,617,0
20250212,172700,703323117,617,617,617,617,0
20250212,172600,703323117,617,617,617,617,0
20250212,172500,703323117,617,617,617,617,0
20250212,172400,703323117,617,617,617,617,0
20250212,172300,703323117,617,617,617,617,0
20250212,172200,703323117,617,617,617,617,5769
20250212,172100,703323117,617,617,617,617,0
20250212,172000,703323117,617,617,617,617,0
20250212,171900,703323117,617,617,617,617,0
20250212,171800,703323117,617,617,617,617,0
20250212,171700,703323117,617,617,617,617,0
20250212,171600,703323117,617,617,617,617,0
20250212,171500,703323117,617,617,617,617,0
20250212,171400,703323117,617,617,617,617,0
20250212,171300,703323117,617,617,617,617,0
20250212,171200,703323117,617,617,617,617,0
20250212,171100,703323117,617,617,617,617,0
20250212,171000,703323117,617,617,617,617,0
20250212,170900,703323117,617,617,617,617,0
20250212,170800,703323117,617,617,617,617,0
20250212,170700,703323117,617,617,617,617,0
20250212,170600,703323117,617,617,617,617,0
20250212,170500,703323117,617,617,617,617,0
20250212,170400,703323117,617,617,617,617,0
20250212,170300,703323117,617,617,617,617,0
20250212,170200,703323117,617,617,617,617,0
20250212,170100,703323117,617,617,617,617,0
20250212,170000,703323117,617,617,617,617,0
20250212,165900,703323117,617,617,617,617,0
20250212,165800,703323117,617,617,617,617,0
20250212,165700,703323117,617,617,617,617,0
20250212,165600,703323117,617,617,617,617,0
20250212,165500,703323117,617,617,617,617,0
20250212,165400,703323117,617,617,617,617,0
20250212,165300,703323117,617,617,617,617,0
20250212,165200,703323117,617,617,617,617,5769
20250212,165100,703323117,617,617,617,617,0
20250212,165000,703323117,617,617,617,617,0
20250212,164900,703323117,617,617,617,617,0
20250212,164800,703323117,617,617,617,617,0
20250212,164700,703323117,617,617,617,617,0
20250212,164600,703323117,617,617,617,617,0
20250212,164500,703323117,617,617,617,617,0
20250212,164400,703323117,617,617,617,617,0
20250212,164300,703323117,617,617,617,617,0
20250212,164200,703323117,617,617,617,617,0
20250212,164100,703323117,617,617,617,617,0
20250212,164000,703323117,617,617,617,617,0
20250212,163900,703323117,617,617,617,617,0
20250212,163800,703323117,617,617,617,617,0
20250212,163700,703323117,617,617,617,617,0
20250212,163600,703323117,617,617,617,617,0
20250212,163500,703323117,617,617,617,617,0
20250212,163400,703323117,617,617,617,617,0
20250212,163300,703323117,617,617,617,617,0
20250212,163200,703323117,617,617,617,617,0
20250212,163100,703323117,617,617,617,617,0
20250212,163000,703323117,617,617,617,617,0
20250212,162900,703323117,617,617,617,617,0
20250212,162800,703323117,617,617,617,617,0
20250212,162700,703323117,617,617,617,617,0
20250212,162600,703323117,617,617,617,617,0
20250212,162500,703323117,617,617,617,617,0
20250212,162400,703323117,617,617,617,617,0
20250212,162300,703323117,617,617,617,617,0
20250212,162200,703323117,617,617,617,617,5769
20250212,162100,703323117,617,617,617,617,0
20250212,162000,703323117,617,617,617,617,0
20250212,161900,703323117,617,617,617,617,0
20250212,161800,703323117,617,617,617,617,0
20250212,161700,703323117,617,617,617,617,0
20250212,161600,703323117,617,617,617,617,0
20250212,161500,703323117,617,617,617,617,0
20250212,161400,703323117,617,617,617,617,0
20250212,161300,703323117,617,617,617,617,0
20250212,161200,703323117,617,617,617,617,0
20250212,161100,703323117,617,617,617,617,0
20250212,161000,703323117,617,617,617,617,0
20250212,160900,703323117,617,617,617,617,0
20250212,160800,703323117,617,617,617,617,0
20250212,160700,703323117,617,617,617,617,0
20250212,160600,703323117,617,617,617,617,0
20250212,160500,703323117,617,617,617,617,0
20250212,160400,703323117,617,617,617,617,0
20250212,160300,703323117,617,617,617,617,0
20250212,160200,703323117,617,617,617,617,0
20250212,160100,703323117,617,617,617,617,0
20250212,160000,703323117,617,617,617,617,0
20250212,155900,703323117,617,617,617,617,0
20250212,155800,703323117,617,617,617,617,0
20250212,155700,703323117,617,617,617,617,0
20250212,155600,703323117,617,617,617,617,0
20250212,155500,703323117,617,617,617,617,0
20250212,155400,703323117,617,617,617,617,0
20250212,155300,703323117,617,617,617,617,0
20250212,155200,703323117,617,617,617,617,5769
20250212,155100,703323117,617,617,617,617,0
20250212,155000,703323117,617,617,617,617,0
20250212,154900,703323117,617,617,617,617,0
20250212,154800,703323117,617,617,617,617,0
20250212,154700,703323117,617,617,617,617,0
20250212,154600,703323117,617,617,617,617,0
20250212,154500,703323117,617,617,617,617,0
20250212,154400,703323117,617,617,617,617,0
20250212,154300,703323117,617,617,617,617,0
20250212,154200,703323117,617,617,617,617,0
20250212,154100,703323117,617,617,617,617,0
20250212,154000,703323117,617,617,617,617,0
20250212,153900,703323117,617,617,617,617,0
20250212,153800,703323117,617,617,617,617,0
20250212,153700,703323117,617,617,617,617,0
20250212,153600,703323117,617,617,617,617,0
20250212,153500,703323117,617,617,617,617,0
20250212,153400,703323117,617,617,617,617,0
20250212,153300,703323117,617,617,617,617,0
20250212,153200,703323117,617,617,617,617,0
20250212,153100,703323117,617,617,617,617,0
20250212,153000,703323117,617,617,617,617,5769
20250212,152900,699763644,617,617,617,617,0
20250212,152800,699763644,617,617,617,617,0
20250212,152700,699763644,617,617,617,617,0
20250212,152600,699763644,617,617,617,617,0
20250212,152500,699763644,617,617,617,617,0
20250212,152400,699763644,617,617,617,617,0
20250212,152300,699763644,617,617,617,617,0
20250212,152200,699763644,617,617,617,617,0
20250212,152100,699763644,617,617,617,617,0
20250212,152000,699763644,617,617,617,617,0
20250212,151900,699763644,617,616,617,616,2143
20250212,151800,698441813,617,617,617,617,1126
20250212,151700,697747071,617,617,618,616,58834
20250212,151600,661496528,618,618,618,618,100
20250212,151500,661434728,618,617,618,617,2003
20250212,151400,660198876,617,617,617,616,5662
20250212,151300,656710063,617,617,617,617,4
20250212,151200,656707595,617,617,617,617,1
20250212,151100,656706978,616,618,618,616,1252
20250212,151000,655935742,617,616,617,616,4752
20250212,150900,653008020,617,617,617,617,1104
20250212,150800,652326852,617,617,617,617,641
20250212,150700,651931355,616,617,617,616,920
20250212,150600,651364515,617,617,617,617,6
20250212,150500,651360813,617,617,617,617,6000
20250212,150400,647658813,617,617,617,616,6233
20250212,150300,643813053,616,618,618,616,511
20250212,150200,643497277,617,616,618,616,217
20250212,150100,643363587,617,617,617,617,1212
20250212,150000,642615783,617,617,617,617,3788
20250212,145900,640278587,617,618,618,617,138
20250212,145800,640193305,619,619,619,619,1
20250212,145700,640192686,619,619,619,617,3018
20250212,145600,638330548,619,619,619,619,46
20250212,145500,638302074,619,618,619,617,4308
20250212,145400,635643731,619,619,619,619,11
20250212,145300,635636922,618,618,618,618,113
20250212,145200,635567088,617,618,618,617,6501
20250212,145100,631549471,618,617,618,617,281
20250212,145000,631375863,617,617,617,617,2
20250212,144900,631374629,617,618,618,617,985
20250212,144800,630766874,617,617,617,617,3
20250212,144700,630765023,619,619,619,619,102
20250212,144600,630701885,617,617,617,617,1000
20250212,144500,630084885,617,618,618,617,5181
20250212,144400,626888028,618,617,618,617,841
20250212,144300,626368760,616,616,617,616,7
20250212,144200,626364447,617,617,617,617,1006
20250212,144100,625743745,616,616,617,616,12231
20250212,144000,618208247,617,616,617,616,1501
20250212,143900,617283630,617,617,617,617,1004
20250212,143800,616664162,616,617,617,616,1821
20250212,143700,615540606,617,617,617,617,2
20250212,143600,615539372,617,617,617,616,494
20250212,143500,615234576,617,616,617,616,2973
20250212,143400,613403200,616,616,616,616,2532
20250212,143300,611843488,617,617,617,617,2340
20250212,143200,610399708,617,617,617,617,1
20250212,143100,610399091,617,617,617,617,1
20250212,143000,610398474,618,618,618,618,1
20250212,142900,610397856,617,617,617,617,752
20250212,142800,609933872,617,617,617,617,0
20250212,142700,609933872,617,617,617,617,12
20250212,142600,609926468,617,617,617,617,2
20250212,142500,609925234,617,618,618,617,3
20250212,142400,609923382,617,617,617,617,1
20250212,142300,609922765,618,618,618,618,2
20250212,142200,609921529,617,617,617,617,2
20250212,142100,609920295,617,617,617,616,14506
20250212,142000,600970395,616,616,616,616,20
20250212,141900,600958075,617,616,617,616,17
20250212,141800,600947602,617,617,617,617,1
20250212,141700,600946985,616,617,617,616,479
20250212,141600,600651920,617,617,617,616,1099
20250212,141500,599973979,617,617,617,616,4
20250212,141400,599971513,617,617,617,617,6143
20250212,141300,596181282,617,617,617,617,638
20250212,141200,595787636,617,617,617,617,2
20250212,141100,595786402,619,619,619,619,0
20250212,141000,595786402,619,618,619,617,2002
20250212,140900,594549166,618,618,618,618,40
20250212,140800,594524446,618,617,618,617,4
20250212,140700,594521976,618,618,618,617,225
20250212,140600,594383146,618,618,618,618,502
20250212,140500,594072910,618,617,618,617,3
20250212,140400,594071058,618,618,618,618,1
20250212,140300,594070440,618,617,618,617,1002
20250212,140200,593451205,618,618,618,618,570
20250212,140100,593098945,618,617,618,617,13
20250212,140000,593090913,618,618,618,618,7
20250212,135900,593086587,618,618,618,618,0
20250212,135800,593086587,618,617,618,617,6
20250212,135700,593082883,618,617,618,617,101
20250212,135600,593020565,618,617,618,617,2
20250212,135500,593019330,618,618,618,618,101
20250212,135400,592956912,618,619,619,617,262
20250212,135300,592795154,617,617,617,617,2
20250212,135200,592793920,619,619,619,617,1378
20250212,135100,591943643,618,619,619,618,1004
20250212,135000,591323169,619,619,619,619,0
20250212,134900,591323169,619,619,619,618,10
20250212,134800,591316980,619,620,620,619,582
20250212,134700,590956720,620,620,620,620,41
20250212,134600,590931300,620,620,620,619,20
20250212,134500,590918902,620,619,620,619,6215
20250212,134400,587070242,619,618,619,618,1007
20250212,134300,586447912,619,618,619,618,10925
20250212,134200,579696260,618,616,618,616,10002
20250212,134100,573515026,616,618,618,616,422
20250212,134000,573255062,617,617,617,617,5
20250212,133900,573251977,616,618,618,616,4
20250212,133800,573249509,618,618,618,618,2
20250212,133700,573248273,618,617,618,616,7004
20250212,133600,568926805,618,617,618,617,60865
20250212,133500,531373091,617,617,617,617,1
20250212,133400,531372474,618,618,618,618,142
20250212,133300,531284718,618,618,618,618,2
20250212,133200,531283482,617,617,618,617,103
20250212,133100,531219930,618,618,618,618,0
20250212,133000,531219930,618,617,618,617,3
20250212,132900,531218078,618,617,618,617,269
20250212,132800,531051936,618,617,618,617,110
20250212,132700,530984056,617,618,618,617,5352
20250212,132600,527676821,617,617,617,617,2200
20250212,132500,526319421,617,617,617,617,2002
20250212,132400,525084187,618,618,618,618,787
20250212,132300,524597821,618,618,618,618,10100
20250212,132200,518356021,618,618,618,618,597
20250212,132100,517987075,617,617,617,617,0
20250212,132000,517987075,617,618,618,617,26
20250212,131900,517971008,618,618,618,618,83
20250212,131800,517919714,618,617,618,617,1002
20250212,131700,517300480,618,618,618,618,24
20250212,131600,517285648,618,617,618,617,295
20250212,131500,517103340,618,618,618,618,4578
20250212,131400,514274136,618,618,618,618,3000
20250212,131300,512420136,618,619,619,618,840
20250212,131200,511900177,618,618,618,618,0
20250212,131100,511900177,618,618,618,618,2
20250212,131000,511898941,618,618,618,618,0
20250212,130900,511898941,618,618,618,618,63
20250212,130800,511860007,618,618,618,618,379
20250212,130700,511625785,618,618,618,618,606
20250212,130600,511251277,617,618,618,617,17
20250212,130500,511240772,618,618,618,618,14344
20250212,130400,502376180,618,618,618,618,6571
20250212,130300,498315302,618,618,618,618,1155
20250212,130200,497601512,618,618,618,618,2225
20250212,130100,496226462,619,619,619,619,0
20250212,130000,496226462,619,618,619,618,7557
20250212,125900,491556233,618,618,618,618,626
20250212,125800,491169365,617,617,617,617,0
20250212,125700,491169365,617,617,617,617,2
20250212,125600,491168131,617,618,618,617,3000
20250212,125500,489316349,618,618,618,618,6773
20250212,125400,485130635,618,619,619,618,53
20250212,125300,485097830,618,618,618,618,49
20250212,125200,485067548,618,617,618,617,2
20250212,125100,485066313,618,618,618,618,100
20250212,125000,485004513,618,617,618,617,603
20250212,124900,484632461,618,618,618,618,0
20250212,124800,484632461,618,618,618,617,5995
20250212,124700,480928212,617,618,618,617,2003
20250212,124600,479690360,617,617,617,617,0
20250212,124500,479690360,617,617,617,617,1
20250212,124400,479689743,618,618,618,618,1
20250212,124300,479689125,618,617,618,617,2003
20250212,124200,478453273,618,618,618,618,54
20250212,124100,478419901,618,618,618,618,93
20250212,124000,478362427,617,617,617,617,2
20250212,123900,478361193,618,618,618,618,1250
20250212,123800,477588693,618,618,618,617,2002
20250212,123700,476351458,618,618,618,618,6
20250212,123600,476347750,617,617,617,617,2
20250212,123500,476346516,618,618,618,618,0
20250212,123400,476346516,618,618,618,618,1619
20250212,123300,475345974,618,618,618,617,203
20250212,123200,475220522,618,618,618,618,40
20250212,123100,475195802,618,618,618,617,1212
20250212,123000,474446897,618,618,618,618,0
20250212,122900,474446897,618,618,618,618,1
20250212,122800,474446279,617,618,618,617,3
20250212,122700,474444427,617,618,618,617,3277
20250212,122600,472422508,617,617,617,617,2
20250212,122500,472421274,618,617,618,617,53
20250212,122400,472388572,618,618,618,617,4556
20250212,122300,469572965,618,618,618,618,1066
20250212,122200,468914177,617,617,617,617,0
20250212,122100,468914177,617,618,618,617,23
20250212,122000,468899965,618,618,618,618,6
20250212,121900,468896257,619,619,619,618,529
20250212,121800,468568808,619,619,619,619,1
20250212,121700,468568189,617,619,619,617,34811
20250212,121600,447082688,618,618,618,618,0
20250212,121500,447082688,618,620,620,618,15688
20250212,121400,437381336,618,619,620,618,43
20250212,121300,437354710,618,618,618,618,2
20250212,121200,437353474,619,618,619,618,13
20250212,121100,437345429,618,618,618,618,0
20250212,121000,437345429,618,618,618,618,2
20250212,120900,437344193,618,618,618,618,2
20250212,120800,437342957,618,619,619,618,12714
20250212,120700,429473105,618,619,619,618,38
20250212,120600,429449615,619,619,619,619,1
20250212,120500,429448996,618,618,618,618,10
20250212,120400,429442816,619,619,619,619,1
20250212,120300,429442197,617,617,617,617,1
20250212,120200,429441580,619,617,619,617,33
20250212,120100,429421217,619,619,619,619,70
20250212,120000,429377887,617,617,617,617,2
20250212,115900,429376653,617,619,619,617,70
20250212,115800,429333452,619,618,619,618,7566
20250212,115700,424657663,619,620,620,618,4422
20250212,115600,421924813,620,620,620,620,1
20250212,115500,421924193,618,619,619,618,3921
20250212,115400,419497095,619,619,619,619,104
20250212,115300,419432719,619,619,619,618,7223
20250212,115200,414961705,619,618,619,618,44688
20250212,115100,387343720,618,617,618,617,1085
20250212,115000,386674274,618,618,618,618,53
20250212,114900,386641520,618,618,618,617,2004
20250212,114800,385405050,618,618,618,617,687
20250212,114700,384980638,618,617,618,617,6097
20250212,114600,381218785,617,617,618,617,25
20250212,114500,381203359,618,618,618,618,1695
20250212,114400,380155849,618,617,618,617,4
20250212,114300,380153379,618,618,618,618,0
20250212,114200,380153379,618,617,618,617,137
20250212,114100,380068790,617,617,617,616,6002
20250212,114000,376365558,618,618,618,618,0
20250212,113900,376365558,618,617,618,617,5010
20250212,113800,373274386,617,618,618,617,6001
20250212,113700,369571768,617,617,617,617,5296
20250212,113600,366304136,618,618,618,618,12
20250212,113500,366296720,617,618,618,617,3
20250212,113400,366294867,617,618,618,617,23
20250212,113300,366280664,617,617,617,617,15
20250212,113200,366271409,618,617,618,617,1515
20250212,113100,365336646,617,617,617,617,2149
20250212,113000,364010713,618,617,618,617,5
20250212,112900,364007625,617,618,618,617,5645
20250212,112800,360524440,618,617,618,617,72
20250212,112700,360479964,618,618,618,617,62
20250212,112600,360441649,618,618,618,618,76
20250212,112500,360394681,618,617,618,617,4036
20250212,112400,357904435,618,618,618,618,3000
20250212,112300,356050435,618,618,618,618,4
20250212,112200,356047963,617,618,618,617,215
20250212,112100,355915295,617,617,618,617,11354
20250212,112000,348899876,618,617,618,617,12
20250212,111900,348892471,617,617,617,617,82
20250212,111800,348841877,618,617,618,617,3
20250212,111700,348840025,617,618,618,617,7
20250212,111600,348835702,617,618,618,617,562
20250212,111500,348488419,617,618,618,617,1904
20250212,111400,347311749,618,617,618,617,2522
20250212,111300,345754675,617,618,618,617,2
20250212,111200,345753440,618,618,618,618,1
20250212,111100,345752822,617,618,618,617,21
20250212,111000,345739861,618,618,618,618,0
20250212,110900,345739861,618,618,618,618,500
20250212,110800,345430861,617,617,617,617,2
20250212,110700,345429627,618,618,618,618,28
20250212,110600,345412323,617,617,617,617,2
20250212,110500,345411089,618,618,619,618,13374
20250212,110400,337145955,619,618,619,618,6001
20250212,110300,333437336,619,618,619,618,201
20250212,110200,333313117,619,619,619,619,1122
20250212,110100,332618599,619,619,619,619,1
20250212,110000,332617980,618,619,619,618,271
20250212,105900,332450501,619,618,619,618,1202
20250212,105800,331707663,619,619,619,619,0
20250212,105700,331707663,619,619,619,619,11
20250212,105600,331700854,618,618,618,618,10
20250212,105500,331694674,618,618,618,618,2550
20250212,105400,330118774,618,618,618,618,19
20250212,105300,330107032,618,618,618,617,9627
20250212,105200,324165662,617,618,618,617,1186
20250212,105100,323432900,618,618,618,618,748
20250212,105000,322970636,618,618,618,618,7322
20250212,104900,318445640,619,619,619,619,0
20250212,104800,318445640,619,619,619,619,14
20250212,104700,318436974,619,619,619,619,738
20250212,104600,317980152,619,619,619,619,11
20250212,104500,317973343,619,619,619,619,30
20250212,104400,317954773,619,619,619,619,2
20250212,104300,317953535,619,619,619,619,187
20250212,104200,317837782,619,619,619,619,0
20250212,104100,317837782,619,618,619,617,38954
20250212,104000,293794591,619,619,619,619,1
20250212,103900,293793972,617,617,617,617,0
20250212,103800,293793972,617,618,618,617,500
20250212,103700,293485253,619,619,619,619,1
20250212,103600,293484634,617,619,619,617,5078
20250212,103500,290351503,617,619,619,617,12035
20250212,103400,282923293,618,618,619,618,1857
20250212,103300,281775665,619,618,619,618,7012
20250212,103200,277442244,619,619,619,619,17
20250212,103100,277431721,619,619,619,619,0
20250212,103000,277431721,619,619,619,619,7
20250212,102900,277427388,619,619,619,619,5754
20250212,102800,273865662,619,619,619,619,51
20250212,102700,273834093,619,618,619,618,393
20250212,102600,273591213,619,619,619,618,310
20250212,102500,273399523,619,618,619,618,5658
20250212,102400,269897875,618,619,619,618,102
20250212,102300,269834837,619,619,619,619,10
20250212,102200,269828647,619,619,619,618,512
20250212,102100,269512223,619,619,619,619,504
20250212,102000,269200247,619,619,619,619,4308
20250212,101900,266533595,619,619,619,619,684
20250212,101800,266110199,619,620,620,619,27
20250212,101700,266093479,620,620,620,620,100
20250212,101600,266031479,620,620,620,620,6
20250212,101500,266027759,620,620,620,620,40
20250212,101400,266002959,620,619,620,619,13
20250212,101300,265994910,620,619,620,619,125
20250212,101200,265917417,619,619,619,619,0
20250212,101100,265917417,619,620,620,619,36
20250212,101000,265895120,620,620,620,619,108
20250212,100900,265828167,620,620,620,620,324
20250212,100800,265627287,619,620,620,619,258
20250212,100700,265467458,620,620,620,619,541
20250212,100600,265132566,620,619,620,619,107
20250212,100500,265066328,619,621,621,619,700
20250212,100400,264632628,621,619,621,619,106
20250212,100300,264567002,621,621,621,621,2
20250212,100200,264565760,621,621,621,621,1999
20250212,100100,263324381,621,620,621,619,15240
20250212,100000,253884218,620,620,620,620,30
20250212,095900,253865618,621,621,621,621,0
20250212,095800,253865618,621,621,621,621,0
20250212,095700,253865618,621,621,621,621,600
20250212,095600,253493018,621,621,621,621,17
20250212,095500,253482461,621,622,622,620,20446
20250212,095400,240795940,622,622,622,622,0
20250212,095300,240795940,622,621,622,621,2032
20250212,095200,239534066,620,622,622,620,112
20250212,095100,239464617,621,623,623,620,6007
20250212,095000,235740158,622,620,622,620,5693
20250212,094900,232200498,621,621,621,621,8600
20250212,094800,226859898,621,621,623,620,2002
20250212,094700,225615786,621,621,621,621,622
20250212,094600,225229524,621,621,621,621,780
20250212,094500,224745144,621,621,621,621,10
20250212,094400,224738934,622,622,622,621,1016
20250212,094300,224106992,622,621,622,621,171
20250212,094200,224000631,622,622,622,622,23
20250212,094100,223986325,622,621,622,621,14802
20250212,094000,214780481,622,620,622,619,2874
20250212,093900,213001169,622,621,622,621,23
20250212,093800,212986879,619,621,622,619,882
20250212,093700,212440359,621,622,622,619,203
20250212,093600,212314694,619,621,622,619,2539
20250212,093500,210737996,621,621,621,621,15
20250212,093400,210728681,620,619,620,618,18023
20250212,093300,199557456,617,618,620,617,851
20250212,093200,199032342,618,619,620,618,30769
20250212,093100,179987067,618,619,619,618,2831
20250212,093000,178235007,619,618,619,617,11730
20250212,092900,170984927,618,618,618,617,5161
20250212,092800,167796145,618,617,618,617,950
20250212,092700,167209993,617,616,617,616,32505
20250212,092600,147186857,616,616,616,616,12551
20250212,092500,139455441,616,617,617,616,4741
20250212,092400,136530404,617,618,618,617,571
20250212,092300,136177530,617,618,618,617,558
20250212,092200,135832691,616,617,618,616,1359
20250212,092100,134995530,617,616,619,616,7
20250212,092000,134991208,617,617,619,617,1682
20250212,091900,133953411,617,617,618,616,5132
20250212,091800,130781970,618,617,618,616,2392
20250212,091700,129306107,618,617,618,617,6123
20250212,091600,125525093,614,616,616,614,3647
20250212,091500,123285707,614,615,615,614,18012
20250212,091400,112213964,615,615,615,614,10615
20250212,091300,105689469,615,615,617,615,48459
20250212,091200,75885682,616,618,618,616,19404
20250212,091100,63923430,618,617,618,617,2350
20250212,091000,62473479,616,616,617,615,12121
20250212,090900,55008946,617,617,618,616,8389
20250212,090800,49839106,617,619,620,617,7977
20250212,090700,44914051,618,619,619,617,17165
20250212,090600,34318989,620,620,620,620,135
20250212,090500,34235289,622,622,622,620,123
20250212,090400,34158785,621,624,624,621,66
20250212,090300,34117607,619,615,619,615,9848
20250212,090200,28042711,617,618,619,616,6558
20250212,090100,23998190,619,619,619,618,8496
20250212,090000,18745052,620,620,626,620,30229