stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185200,729622471,626,626,626,626,15402
20250214,185100,729622471,626,626,626,626,0
20250214,185000,729622471,626,626,626,626,0
20250214,184900,729622471,626,626,626,626,0
20250214,184800,729622471,626,626,626,626,0
20250214,184700,729622471,626,626,626,626,0
20250214,184600,729622471,626,626,626,626,0
20250214,184500,729622471,626,626,626,626,0
20250214,184400,729622471,626,626,626,626,0
20250214,184300,729622471,626,626,626,626,0
20250214,184200,729622471,626,626,626,626,0
20250214,184100,729622471,626,626,626,626,0
20250214,184000,729622471,626,626,626,626,0
20250214,183900,729622471,626,626,626,626,0
20250214,183800,729622471,626,626,626,626,0
20250214,183700,729622471,626,626,626,626,0
20250214,183600,729622471,626,626,626,626,0
20250214,183500,729622471,626,626,626,626,0
20250214,183400,729622471,626,626,626,626,0
20250214,183300,729622471,626,626,626,626,0
20250214,183200,729622471,626,626,626,626,0
20250214,183100,729622471,626,626,626,626,0
20250214,183000,729622471,626,626,626,626,0
20250214,182900,729622471,626,626,626,626,0
20250214,182800,729622471,626,626,626,626,0
20250214,182700,729622471,626,626,626,626,0
20250214,182600,729622471,626,626,626,626,0
20250214,182500,729622471,626,626,626,626,0
20250214,182400,729622471,626,626,626,626,0
20250214,182300,729622471,626,626,626,626,0
20250214,182200,729622471,626,626,626,626,15402
20250214,182100,729622471,626,626,626,626,0
20250214,182000,729622471,626,626,626,626,0
20250214,181900,729622471,626,626,626,626,0
20250214,181800,729622471,626,626,626,626,0
20250214,181700,729622471,626,626,626,626,0
20250214,181600,729622471,626,626,626,626,0
20250214,181500,729622471,626,626,626,626,0
20250214,181400,729622471,626,626,626,626,0
20250214,181300,729622471,626,626,626,626,0
20250214,181200,729622471,626,626,626,626,0
20250214,181100,729622471,626,626,626,626,0
20250214,181000,729622471,626,626,626,626,0
20250214,180900,729622471,626,626,626,626,0
20250214,180800,729622471,626,626,626,626,0
20250214,180700,729622471,626,626,626,626,0
20250214,180600,729622471,626,626,626,626,0
20250214,180500,729622471,626,626,626,626,0
20250214,180400,729622471,626,626,626,626,0
20250214,180300,729622471,626,626,626,626,0
20250214,180200,729622471,626,626,626,626,0
20250214,180100,729622471,626,626,626,626,0
20250214,180000,729622471,626,626,626,626,0
20250214,175900,729622471,626,626,626,626,0
20250214,175800,729622471,626,626,626,626,0
20250214,175700,729622471,626,626,626,626,0
20250214,175600,729622471,626,626,626,626,0
20250214,175500,729622471,626,626,626,626,0
20250214,175400,729622471,626,626,626,626,0
20250214,175300,729622471,626,626,626,626,0
20250214,175200,729622471,626,626,626,626,15402
20250214,175100,729622471,626,626,626,626,0
20250214,175000,729622471,626,626,626,626,0
20250214,174900,729622471,626,626,626,626,0
20250214,174800,729622471,626,626,626,626,0
20250214,174700,729622471,626,626,626,626,0
20250214,174600,729622471,626,626,626,626,0
20250214,174500,729622471,626,626,626,626,0
20250214,174400,729622471,626,626,626,626,0
20250214,174300,729622471,626,626,626,626,0
20250214,174200,729622471,626,626,626,626,0
20250214,174100,729622471,626,626,626,626,0
20250214,174000,729622471,626,626,626,626,0
20250214,173900,729622471,626,626,626,626,0
20250214,173800,729622471,626,626,626,626,0
20250214,173700,729622471,626,626,626,626,0
20250214,173600,729622471,626,626,626,626,0
20250214,173500,729622471,626,626,626,626,0
20250214,173400,729622471,626,626,626,626,0
20250214,173300,729622471,626,626,626,626,0
20250214,173200,729622471,626,626,626,626,0
20250214,173100,729622471,626,626,626,626,0
20250214,173000,729622471,626,626,626,626,0
20250214,172900,729622471,626,626,626,626,0
20250214,172800,729622471,626,626,626,626,0
20250214,172700,729622471,626,626,626,626,0
20250214,172600,729622471,626,626,626,626,0
20250214,172500,729622471,626,626,626,626,0
20250214,172400,729622471,626,626,626,626,0
20250214,172300,729622471,626,626,626,626,0
20250214,172200,729622471,626,626,626,626,15402
20250214,172100,729622471,626,626,626,626,0
20250214,172000,729622471,626,626,626,626,0
20250214,171900,729622471,626,626,626,626,0
20250214,171800,729622471,626,626,626,626,0
20250214,171700,729622471,626,626,626,626,0
20250214,171600,729622471,626,626,626,626,0
20250214,171500,729622471,626,626,626,626,0
20250214,171400,729622471,626,626,626,626,0
20250214,171300,729622471,626,626,626,626,0
20250214,171200,729622471,626,626,626,626,0
20250214,171100,729622471,626,626,626,626,0
20250214,171000,729622471,626,626,626,626,0
20250214,170900,729622471,626,626,626,626,0
20250214,170800,729622471,626,626,626,626,0
20250214,170700,729622471,626,626,626,626,0
20250214,170600,729622471,626,626,626,626,0
20250214,170500,729622471,626,626,626,626,0
20250214,170400,729622471,626,626,626,626,0
20250214,170300,729622471,626,626,626,626,0
20250214,170200,729622471,626,626,626,626,0
20250214,170100,729622471,626,626,626,626,0
20250214,170000,729622471,626,626,626,626,0
20250214,165900,729622471,626,626,626,626,0
20250214,165800,729622471,626,626,626,626,0
20250214,165700,729622471,626,626,626,626,0
20250214,165600,729622471,626,626,626,626,0
20250214,165500,729622471,626,626,626,626,0
20250214,165400,729622471,626,626,626,626,0
20250214,165300,729622471,626,626,626,626,0
20250214,165200,729622471,626,626,626,626,15402
20250214,165100,729622471,626,626,626,626,0
20250214,165000,729622471,626,626,626,626,0
20250214,164900,729622471,626,626,626,626,0
20250214,164800,729622471,626,626,626,626,0
20250214,164700,729622471,626,626,626,626,0
20250214,164600,729622471,626,626,626,626,0
20250214,164500,729622471,626,626,626,626,0
20250214,164400,729622471,626,626,626,626,0
20250214,164300,729622471,626,626,626,626,0
20250214,164200,729622471,626,626,626,626,0
20250214,164100,729622471,626,626,626,626,0
20250214,164000,729622471,626,626,626,626,0
20250214,163900,729622471,626,626,626,626,0
20250214,163800,729622471,626,626,626,626,0
20250214,163700,729622471,626,626,626,626,0
20250214,163600,729622471,626,626,626,626,0
20250214,163500,729622471,626,626,626,626,0
20250214,163400,729622471,626,626,626,626,0
20250214,163300,729622471,626,626,626,626,0
20250214,163200,729622471,626,626,626,626,0
20250214,163100,729622471,626,626,626,626,0
20250214,163000,729622471,626,626,626,626,0
20250214,162900,729622471,626,626,626,626,0
20250214,162800,729622471,626,626,626,626,0
20250214,162700,729622471,626,626,626,626,0
20250214,162600,729622471,626,626,626,626,0
20250214,162500,729622471,626,626,626,626,0
20250214,162400,729622471,626,626,626,626,0
20250214,162300,729622471,626,626,626,626,0
20250214,162200,729622471,626,626,626,626,15402
20250214,162100,729622471,626,626,626,626,0
20250214,162000,729622471,626,626,626,626,0
20250214,161900,729622471,626,626,626,626,0
20250214,161800,729622471,626,626,626,626,0
20250214,161700,729622471,626,626,626,626,0
20250214,161600,729622471,626,626,626,626,0
20250214,161500,729622471,626,626,626,626,0
20250214,161400,729622471,626,626,626,626,0
20250214,161300,729622471,626,626,626,626,0
20250214,161200,729622471,626,626,626,626,0
20250214,161100,729622471,626,626,626,626,0
20250214,161000,729622471,626,626,626,626,0
20250214,160900,729622471,626,626,626,626,0
20250214,160800,729622471,626,626,626,626,0
20250214,160700,729622471,626,626,626,626,0
20250214,160600,729622471,626,626,626,626,0
20250214,160500,729622471,626,626,626,626,0
20250214,160400,729622471,626,626,626,626,0
20250214,160300,729622471,626,626,626,626,0
20250214,160200,729622471,626,626,626,626,0
20250214,160100,729622471,626,626,626,626,0
20250214,160000,729622471,626,626,626,626,0
20250214,155900,729622471,626,626,626,626,0
20250214,155800,729622471,626,626,626,626,0
20250214,155700,729622471,626,626,626,626,0
20250214,155600,729622471,626,626,626,626,0
20250214,155500,729622471,626,626,626,626,0
20250214,155400,729622471,626,626,626,626,0
20250214,155300,729622471,626,626,626,626,0
20250214,155200,729622471,626,626,626,626,15402
20250214,155100,729622471,626,626,626,626,0
20250214,155000,729622471,626,626,626,626,0
20250214,154900,729622471,626,626,626,626,0
20250214,154800,729622471,626,626,626,626,0
20250214,154700,729622471,626,626,626,626,0
20250214,154600,729622471,626,626,626,626,0
20250214,154500,729622471,626,626,626,626,0
20250214,154400,729622471,626,626,626,626,0
20250214,154300,729622471,626,626,626,626,0
20250214,154200,729622471,626,626,626,626,0
20250214,154100,729622471,626,626,626,626,0
20250214,154000,729622471,626,626,626,626,0
20250214,153900,729622471,626,626,626,626,0
20250214,153800,729622471,626,626,626,626,0
20250214,153700,729622471,626,626,626,626,0
20250214,153600,729622471,626,626,626,626,0
20250214,153500,729622471,626,626,626,626,0
20250214,153400,729622471,626,626,626,626,0
20250214,153300,729622471,626,626,626,626,0
20250214,153200,729622471,626,626,626,626,0
20250214,153100,729622471,626,626,626,626,0
20250214,153000,729622471,626,626,626,626,15402
20250214,152900,719980819,626,626,626,626,0
20250214,152800,719980819,626,626,626,626,0
20250214,152700,719980819,626,626,626,626,0
20250214,152600,719980819,626,626,626,626,0
20250214,152500,719980819,626,626,626,626,0
20250214,152400,719980819,626,626,626,626,0
20250214,152300,719980819,626,626,626,626,0
20250214,152200,719980819,626,626,626,626,0
20250214,152100,719980819,626,626,626,626,0
20250214,152000,719980819,626,626,626,626,0
20250214,151900,719980819,626,626,626,626,68
20250214,151800,719938251,625,625,626,625,14717
20250214,151700,710740125,626,625,626,625,14
20250214,151600,710731371,626,626,626,625,7839
20250214,151500,705831763,627,626,627,625,25609
20250214,151400,689825910,627,626,627,626,2069
20250214,151300,688530693,627,626,627,625,11123
20250214,151200,681568794,626,626,626,625,1102
20250214,151100,680879042,626,626,626,626,1
20250214,151000,680878416,626,626,626,626,0
20250214,150900,680878416,626,626,626,626,10
20250214,150800,680872156,625,625,625,625,3397
20250214,150700,678749031,624,625,625,624,10660
20250214,150600,672096551,625,625,625,625,1613
20250214,150500,671088426,625,625,625,624,1969
20250214,150400,669857803,625,625,625,625,2492
20250214,150300,668300303,626,626,626,626,12
20250214,150200,668292791,626,625,626,625,115
20250214,150100,668220911,626,626,626,626,0
20250214,150000,668220911,626,626,626,626,0
20250214,145900,668220911,626,625,626,625,401
20250214,145800,667970285,626,626,626,626,0
20250214,145700,667970285,626,626,626,626,0
20250214,145600,667970285,626,626,626,626,200
20250214,145500,667845085,626,625,626,625,501
20250214,145400,667531959,626,626,626,626,0
20250214,145300,667531959,626,626,626,626,758
20250214,145200,667057451,626,626,626,626,10000
20250214,145100,660797451,625,625,625,625,13999
20250214,145000,652048076,626,626,626,626,100
20250214,144900,651985476,626,626,626,626,400
20250214,144800,651735076,626,626,626,626,0
20250214,144700,651735076,626,626,626,625,4401
20250214,144600,648984350,626,626,626,626,1289
20250214,144500,648177436,626,626,626,626,1626
20250214,144400,647159560,625,625,625,625,0
20250214,144300,647159560,625,625,625,625,1000
20250214,144200,646534560,626,626,626,626,1
20250214,144100,646533934,625,625,625,625,548
20250214,144000,646191434,626,626,626,626,0
20250214,143900,646191434,626,625,626,625,16
20250214,143800,646181433,626,626,626,626,100
20250214,143700,646118833,626,625,626,625,1093
20250214,143600,645434665,625,625,625,625,0
20250214,143500,645434665,625,625,625,625,503
20250214,143400,645120290,626,626,626,626,1
20250214,143300,645119664,624,624,624,624,6
20250214,143200,645115920,626,625,626,625,2818
20250214,143100,643352452,625,626,626,625,448
20250214,143000,643072182,625,625,626,625,1954
20250214,142900,641850930,625,626,626,625,4120
20250214,142800,639275914,626,626,626,626,0
20250214,142700,639275914,626,626,626,626,0
20250214,142600,639275914,626,626,626,626,4
20250214,142500,639273410,625,625,625,625,25370
20250214,142400,623417160,625,626,626,625,8808
20250214,142300,617904252,625,625,625,625,0
20250214,142200,617904252,625,625,625,625,147
20250214,142100,617812377,626,626,626,626,1486
20250214,142000,616882141,626,626,626,626,5000
20250214,141900,613752141,627,627,627,627,0
20250214,141800,613752141,627,628,628,627,392
20250214,141700,613506006,628,628,628,628,0
20250214,141600,613506006,628,628,628,628,0
20250214,141500,613506006,628,628,628,628,0
20250214,141400,613506006,628,628,628,628,30
20250214,141300,613487166,628,628,628,628,0
20250214,141200,613487166,628,627,628,627,2000
20250214,141100,612231186,627,627,627,627,2
20250214,141000,612229932,628,628,628,628,0
20250214,140900,612229932,628,628,628,628,0
20250214,140800,612229932,628,628,628,628,0
20250214,140700,612229932,628,628,628,628,1
20250214,140600,612229304,628,627,628,627,3163
20250214,140500,610246102,627,627,627,627,1069
20250214,140400,609575839,628,627,628,627,9078
20250214,140300,603883855,628,628,628,628,0
20250214,140200,603883855,628,627,628,627,33
20250214,140100,603863154,627,627,627,627,735
20250214,140000,603402309,627,627,627,627,1
20250214,135900,603401682,626,627,627,626,7001
20250214,135800,599019055,626,627,627,626,6313
20250214,135700,595060812,628,628,628,628,0
20250214,135600,595060812,628,627,628,627,885
20250214,135500,594505915,628,628,628,628,0
20250214,135400,594505915,628,628,628,628,50
20250214,135300,594474515,628,628,628,628,0
20250214,135200,594474515,628,628,628,628,0
20250214,135100,594474515,628,628,628,628,0
20250214,135000,594474515,628,628,628,628,2805
20250214,134900,592712975,629,629,629,629,0
20250214,134800,592712975,629,629,629,629,1
20250214,134700,592712346,628,628,628,628,5
20250214,134600,592709206,629,629,629,629,505
20250214,134500,592391561,629,629,629,629,4
20250214,134400,592389045,628,628,628,628,1297
20250214,134300,591574529,629,629,629,629,0
20250214,134200,591574529,629,628,629,628,2
20250214,134100,591573272,629,629,629,629,0
20250214,134000,591573272,629,628,629,628,16
20250214,133900,591563223,628,628,628,628,0
20250214,133800,591563223,628,628,628,628,27
20250214,133700,591546267,628,628,628,628,2998
20250214,133600,589663523,628,627,628,627,1002
20250214,133500,589035267,629,629,629,629,0
20250214,133400,589035267,629,629,629,629,2
20250214,133300,589034009,627,628,628,627,3000
20250214,133200,587150865,629,629,629,629,0
20250214,133100,587150865,629,629,629,629,0
20250214,133000,587150865,629,629,629,629,328
20250214,132900,586944553,629,629,629,629,10
20250214,132800,586938263,629,629,629,629,0
20250214,132700,586938263,629,629,629,629,0
20250214,132600,586938263,629,629,629,629,0
20250214,132500,586938263,629,629,629,629,60
20250214,132400,586900523,629,630,630,629,1970
20250214,132300,585661310,629,629,629,629,1861
20250214,132200,584490741,629,629,629,629,2783
20250214,132100,582740234,629,629,629,629,110
20250214,132000,582671044,629,629,629,629,107
20250214,131900,582603741,630,630,630,630,0
20250214,131800,582603741,630,630,630,630,5565
20250214,131700,579097791,629,629,629,629,404
20250214,131600,578843675,630,630,630,630,0
20250214,131500,578843675,630,630,630,629,133
20250214,131400,578759895,628,630,630,628,814
20250214,131300,578247654,629,629,629,629,779
20250214,131200,577757663,629,629,629,629,0
20250214,131100,577757663,629,629,629,629,206
20250214,131000,577628089,629,629,629,629,13
20250214,130900,577619912,630,630,630,630,1
20250214,130800,577619282,630,628,630,628,127
20250214,130700,577539522,630,630,630,630,17
20250214,130600,577528812,629,629,629,629,5088
20250214,130500,574328460,629,629,629,629,0
20250214,130400,574328460,629,629,629,629,1653
20250214,130300,573288723,629,629,629,629,212
20250214,130200,573155375,629,628,629,628,892
20250214,130100,572595184,629,629,629,629,0
20250214,130000,572595184,629,629,629,629,20
20250214,125900,572582604,629,629,629,629,2146
20250214,125800,571232770,629,630,630,629,3001
20250214,125700,569345140,629,629,629,629,957
20250214,125600,568743187,630,630,630,630,0
20250214,125500,568743187,630,630,630,630,0
20250214,125400,568743187,630,630,630,629,9119
20250214,125300,563007322,630,630,630,630,10
20250214,125200,563001022,631,629,631,629,606
20250214,125100,562619844,631,630,631,630,604
20250214,125000,562239320,631,630,631,630,91
20250214,124900,562181989,631,631,631,631,449
20250214,124800,561898670,631,630,631,630,423
20250214,124700,561632178,630,631,631,630,58
20250214,124600,561595625,630,630,630,630,0
20250214,124500,561595625,630,630,630,630,932
20250214,124400,561008465,630,630,630,630,2001
20250214,124300,559747835,629,629,629,629,16584
20250214,124200,549316499,629,629,629,629,100
20250214,124100,549253599,627,628,628,627,20
20250214,124000,549241047,628,628,628,628,3960
20250214,123900,546754167,628,627,628,627,12
20250214,123800,546746634,627,627,627,627,0
20250214,123700,546746634,627,627,627,627,0
20250214,123600,546746634,627,627,627,627,183
20250214,123500,546631893,628,628,628,628,1
20250214,123400,546631265,628,628,628,628,103
20250214,123300,546566581,626,626,626,626,0
20250214,123200,546566581,626,626,626,626,205
20250214,123100,546438251,628,628,628,628,0
20250214,123000,546438251,628,628,628,628,0
20250214,122900,546438251,628,628,628,628,0
20250214,122800,546438251,628,627,628,627,671
20250214,122700,546017533,627,627,627,627,330
20250214,122600,545810623,627,627,627,627,0
20250214,122500,545810623,627,627,627,627,0
20250214,122400,545810623,627,627,627,627,2769
20250214,122300,544074460,628,628,628,628,1
20250214,122200,544073832,628,628,628,628,4486
20250214,122100,541256624,629,628,629,628,20
20250214,122000,541244054,629,629,629,629,5
20250214,121900,541240909,628,629,629,628,2
20250214,121800,541239652,628,628,628,628,953
20250214,121700,540641168,629,629,629,629,590
20250214,121600,540270058,629,629,629,629,0
20250214,121500,540270058,629,629,629,629,194
20250214,121400,540148032,628,629,629,628,10001
20250214,121300,533867403,628,628,628,628,6044
20250214,121200,530071771,628,628,628,628,500
20250214,121100,529757771,628,628,628,628,0
20250214,121000,529757771,628,628,628,628,11852
20250214,120900,522314715,628,628,628,628,24
20250214,120800,522299643,628,628,628,628,1
20250214,120700,522299015,628,628,628,628,0
20250214,120600,522299015,628,628,628,628,1
20250214,120500,522298387,627,628,628,627,2
20250214,120400,522297132,627,627,627,627,100
20250214,120300,522234432,627,627,628,627,3794
20250214,120200,519855593,627,627,627,627,1019
20250214,120100,519216680,627,627,627,627,0
20250214,120000,519216680,627,627,627,627,2
20250214,115900,519215426,627,628,628,627,8876
20250214,115800,513650133,628,628,628,628,796
20250214,115700,513150245,628,628,628,628,130
20250214,115600,513068605,628,628,628,628,79
20250214,115500,513018993,628,628,628,628,105
20250214,115400,512953053,628,628,628,628,152
20250214,115300,512857597,628,628,628,628,2
20250214,115200,512856341,628,628,628,628,0
20250214,115100,512856341,628,628,628,628,98
20250214,115000,512794797,627,628,628,627,3796
20250214,114900,510414605,628,628,628,628,200
20250214,114800,510289005,629,629,629,629,0
20250214,114700,510289005,629,629,629,628,2101
20250214,114600,508967576,629,628,629,628,1500
20250214,114500,508025574,628,629,629,628,160
20250214,114400,507925093,628,628,628,628,17298
20250214,114300,497061949,628,628,628,628,0
20250214,114200,497061949,628,628,628,628,1
20250214,114100,497061321,627,627,627,627,40
20250214,114000,497036241,627,627,627,627,4986
20250214,113900,493910019,627,628,628,627,10304
20250214,113800,487449111,628,625,628,625,191843
20250214,113700,367518327,625,625,625,625,19406
20250214,113600,355389577,625,625,625,625,2348
20250214,113500,353922077,625,625,625,625,4935
20250214,113400,350837702,624,625,625,624,2827
20250214,113300,349071327,625,625,625,624,496
20250214,113200,348761328,625,625,625,625,720
20250214,113100,348311328,625,625,625,625,6
20250214,113000,348307578,623,623,624,623,10001
20250214,112900,342067955,623,623,623,623,0
20250214,112800,342067955,623,623,623,623,1025
20250214,112700,341429380,623,623,623,623,0
20250214,112600,341429380,623,623,623,623,1
20250214,112500,341428757,624,623,624,623,301
20250214,112400,341240934,624,623,624,623,5
20250214,112300,341237816,624,624,624,624,1
20250214,112200,341237192,623,623,623,623,101
20250214,112100,341174269,624,624,624,624,2
20250214,112000,341173021,623,623,623,623,0
20250214,111900,341173021,623,623,623,623,0
20250214,111800,341173021,623,623,623,623,1
20250214,111700,341172398,623,624,624,623,4974
20250214,111600,338073559,624,624,624,624,17
20250214,111500,338062951,624,624,624,624,1
20250214,111400,338062327,623,623,623,623,0
20250214,111300,338062327,623,623,623,623,0
20250214,111200,338062327,623,623,623,623,0
20250214,111100,338062327,623,623,623,623,0
20250214,111000,338062327,623,623,623,623,1804
20250214,110900,336938435,623,624,624,623,2125
20250214,110800,335612437,624,624,624,623,11
20250214,110700,335605576,624,624,624,623,40
20250214,110600,335580636,623,623,623,623,0
20250214,110500,335580636,623,623,623,623,486
20250214,110400,335277858,623,623,623,623,2685
20250214,110300,333605103,623,622,624,622,24
20250214,110200,333590131,623,623,623,622,3612
20250214,110100,331339856,624,624,624,623,330
20250214,110000,331133937,623,623,623,623,0
20250214,105900,331133937,623,624,624,623,12
20250214,105800,331126451,623,624,624,623,178
20250214,105700,331015380,623,623,623,623,0
20250214,105600,331015380,623,623,623,623,12
20250214,105500,331007904,623,624,624,623,2
20250214,105400,331006657,623,623,623,623,5280
20250214,105300,327717217,624,624,624,624,32
20250214,105200,327697249,623,623,623,623,0
20250214,105100,327697249,623,623,624,623,127
20250214,105000,327618015,622,624,624,622,3005
20250214,104900,325748875,624,624,624,624,1
20250214,104800,325748251,623,624,624,623,18
20250214,104700,325737036,624,622,624,622,3051
20250214,104600,323839312,622,624,624,622,10464
20250214,104500,317327540,623,623,624,622,10078
20250214,104400,311058882,624,624,624,623,1228
20250214,104300,310293836,623,623,623,623,176
20250214,104200,310184188,623,623,623,623,21011
20250214,104100,297094335,623,623,623,623,18921
20250214,104000,285306552,622,622,623,622,340
20250214,103900,285095071,622,623,623,621,7194
20250214,103800,280620403,622,622,622,622,1000
20250214,103700,279998403,622,623,623,622,6
20250214,103600,279994666,622,622,622,622,1
20250214,103500,279994044,621,622,622,621,232
20250214,103400,279849741,623,623,623,623,17
20250214,103300,279839150,622,623,623,622,14
20250214,103200,279830429,623,623,623,623,65
20250214,103100,279789934,623,622,623,622,60
20250214,103000,279752599,623,623,623,623,249
20250214,102900,279597472,623,622,623,622,1244
20250214,102800,278823681,622,622,622,622,1010
20250214,102700,278195461,622,622,622,622,1142
20250214,102600,277485137,622,622,622,622,25
20250214,102500,277469587,622,622,622,622,0
20250214,102400,277469587,622,621,622,621,101
20250214,102300,277406865,621,622,622,621,19346
20250214,102200,265392992,622,622,622,621,1034
20250214,102100,264750844,622,622,622,622,143
20250214,102000,264661898,622,622,622,622,1301
20250214,101900,263852676,622,622,622,622,4
20250214,101800,263850188,622,622,622,622,2367
20250214,101700,262377914,622,622,622,622,1479
20250214,101600,261457976,623,623,623,623,158
20250214,101500,261359542,623,622,623,622,378
20250214,101400,261124248,623,623,623,623,18
20250214,101300,261113034,623,622,623,622,1101
20250214,101200,260428207,622,622,622,622,410
20250214,101100,260173187,622,623,623,622,572
20250214,101000,259817402,623,623,623,623,1097
20250214,100900,259133971,623,622,623,622,14302
20250214,100800,250237925,623,623,623,623,2
20250214,100700,250236679,622,623,623,622,3025
20250214,100600,248355104,623,623,623,623,3
20250214,100500,248353235,624,625,625,623,10039
20250214,100400,242098900,625,622,625,622,12
20250214,100300,242091431,622,625,625,622,4155
20250214,100200,239503280,625,624,625,624,380
20250214,100100,239266130,626,626,626,626,4
20250214,100000,239263626,625,626,626,625,833
20250214,095900,238742997,626,626,626,626,1
20250214,095800,238742371,625,625,625,625,3
20250214,095700,238740496,625,626,626,625,5
20250214,095600,238737367,626,626,626,626,5
20250214,095500,238734237,626,625,626,625,13916
20250214,095400,230036736,624,624,624,623,20367
20250214,095300,217327755,624,624,624,624,0
20250214,095200,217327755,624,624,624,624,4142
20250214,095100,214743147,623,623,623,623,3001
20250214,095000,212873524,624,624,624,624,1619
20250214,094900,211863268,624,625,625,622,473
20250214,094800,211568969,624,624,625,623,1055
20250214,094700,210910697,624,625,625,624,1064
20250214,094600,210245741,625,623,625,622,48723
20250214,094500,179879294,623,623,625,621,14237
20250214,094400,171033077,624,625,625,624,1012
20250214,094300,170400582,623,625,625,623,803
20250214,094200,169900309,625,625,625,625,1
20250214,094100,169899684,623,624,625,623,48189
20250214,094000,139810703,624,623,624,623,102
20250214,093900,139747156,622,622,622,622,19349
20250214,093800,127712078,622,624,624,622,533
20250214,093700,127380508,622,623,623,622,13189
20250214,093600,119163767,623,624,624,623,309
20250214,093500,118970954,624,624,624,624,31
20250214,093400,118951610,624,624,624,623,8179
20250214,093300,113852296,625,624,625,624,3962
20250214,093200,111379805,625,625,625,625,2
20250214,093100,111378555,624,624,625,624,2126
20250214,093000,110051695,625,625,625,625,0
20250214,092900,110051695,625,624,625,624,2531
20250214,092800,108472150,624,626,626,624,16277
20250214,092700,98310108,626,627,627,626,6
20250214,092600,98306347,626,626,626,626,1200
20250214,092500,97555147,627,627,627,627,1462
20250214,092400,96638473,628,627,628,627,201
20250214,092300,96512445,628,627,628,627,507
20250214,092200,96194554,628,627,628,627,1711
20250214,092100,95120781,627,628,628,627,4031
20250214,092000,92593294,628,628,628,627,575
20250214,091900,92232461,627,627,627,627,0
20250214,091800,92232461,627,627,627,627,201
20250214,091700,92106434,628,628,628,628,4659
20250214,091600,89180582,628,628,628,628,72
20250214,091500,89135366,628,628,628,628,5890
20250214,091400,85436446,628,628,628,628,3619
20250214,091300,83163714,628,628,628,628,1919
20250214,091200,81958582,628,628,628,628,6060
20250214,091100,78152902,628,628,628,627,17409
20250214,091000,67227351,627,627,628,627,4932
20250214,090900,64134713,627,627,628,627,647
20250214,090800,63728501,627,627,628,627,26619
20250214,090700,47026703,627,621,627,621,21784
20250214,090600,33373935,621,627,627,621,34798
20250214,090500,11709113,626,626,626,626,2568
20250214,090400,10101545,626,626,626,626,60
20250214,090300,10063985,625,626,627,625,1342
20250214,090200,9224091,628,628,628,628,18
20250214,090100,9212787,627,627,627,627,1046
20250214,090000,8556945,627,624,627,624,13713