stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185200,654780138,638,638,638,638,85058
20250217,185100,654780138,638,638,638,638,0
20250217,185000,654780138,638,638,638,638,0
20250217,184900,654780138,638,638,638,638,0
20250217,184800,654780138,638,638,638,638,0
20250217,184700,654780138,638,638,638,638,0
20250217,184600,654780138,638,638,638,638,0
20250217,184500,654780138,638,638,638,638,0
20250217,184400,654780138,638,638,638,638,0
20250217,184300,654780138,638,638,638,638,0
20250217,184200,654780138,638,638,638,638,0
20250217,184100,654780138,638,638,638,638,0
20250217,184000,654780138,638,638,638,638,0
20250217,183900,654780138,638,638,638,638,0
20250217,183800,654780138,638,638,638,638,0
20250217,183700,654780138,638,638,638,638,0
20250217,183600,654780138,638,638,638,638,0
20250217,183500,654780138,638,638,638,638,0
20250217,183400,654780138,638,638,638,638,0
20250217,183300,654780138,638,638,638,638,0
20250217,183200,654780138,638,638,638,638,0
20250217,183100,654780138,638,638,638,638,0
20250217,183000,654780138,638,638,638,638,0
20250217,182900,654780138,638,638,638,638,0
20250217,182800,654780138,638,638,638,638,0
20250217,182700,654780138,638,638,638,638,0
20250217,182600,654780138,638,638,638,638,0
20250217,182500,654780138,638,638,638,638,0
20250217,182400,654780138,638,638,638,638,0
20250217,182300,654780138,638,638,638,638,0
20250217,182200,654780138,638,638,638,638,85058
20250217,182100,654780138,638,638,638,638,0
20250217,182000,654780138,638,638,638,638,0
20250217,181900,654780138,638,638,638,638,0
20250217,181800,654780138,638,638,638,638,0
20250217,181700,654780138,638,638,638,638,0
20250217,181600,654780138,638,638,638,638,0
20250217,181500,654780138,638,638,638,638,0
20250217,181400,654780138,638,638,638,638,0
20250217,181300,654780138,638,638,638,638,0
20250217,181200,654780138,638,638,638,638,0
20250217,181100,654780138,638,638,638,638,0
20250217,181000,654780138,638,638,638,638,0
20250217,180900,654780138,638,638,638,638,0
20250217,180800,654780138,638,638,638,638,0
20250217,180700,654780138,638,638,638,638,0
20250217,180600,654780138,638,638,638,638,0
20250217,180500,654780138,638,638,638,638,0
20250217,180400,654780138,638,638,638,638,0
20250217,180300,654780138,638,638,638,638,0
20250217,180200,654780138,638,638,638,638,0
20250217,180100,654780138,638,638,638,638,0
20250217,180000,654780138,638,638,638,638,0
20250217,175900,654780138,638,638,638,638,0
20250217,175800,654780138,638,638,638,638,0
20250217,175700,654780138,638,638,638,638,0
20250217,175600,654780138,638,638,638,638,0
20250217,175500,654780138,638,638,638,638,0
20250217,175400,654780138,638,638,638,638,0
20250217,175300,654780138,638,638,638,638,0
20250217,175200,654780138,638,638,638,638,85058
20250217,175100,654780138,638,638,638,638,0
20250217,175000,654780138,638,638,638,638,0
20250217,174900,654780138,638,638,638,638,0
20250217,174800,654780138,638,638,638,638,0
20250217,174700,654780138,638,638,638,638,0
20250217,174600,654780138,638,638,638,638,0
20250217,174500,654780138,638,638,638,638,0
20250217,174400,654780138,638,638,638,638,0
20250217,174300,654780138,638,638,638,638,0
20250217,174200,654780138,638,638,638,638,0
20250217,174100,654780138,638,638,638,638,0
20250217,174000,654780138,638,638,638,638,0
20250217,173900,654780138,638,638,638,638,0
20250217,173800,654780138,638,638,638,638,0
20250217,173700,654780138,638,638,638,638,0
20250217,173600,654780138,638,638,638,638,0
20250217,173500,654780138,638,638,638,638,0
20250217,173400,654780138,638,638,638,638,0
20250217,173300,654780138,638,638,638,638,0
20250217,173200,654780138,638,638,638,638,0
20250217,173100,654780138,638,638,638,638,0
20250217,173000,654780138,638,638,638,638,0
20250217,172900,654780138,638,638,638,638,0
20250217,172800,654780138,638,638,638,638,0
20250217,172700,654780138,638,638,638,638,0
20250217,172600,654780138,638,638,638,638,0
20250217,172500,654780138,638,638,638,638,0
20250217,172400,654780138,638,638,638,638,0
20250217,172300,654780138,638,638,638,638,0
20250217,172200,654780138,638,638,638,638,85058
20250217,172100,654780138,638,638,638,638,0
20250217,172000,654780138,638,638,638,638,0
20250217,171900,654780138,638,638,638,638,0
20250217,171800,654780138,638,638,638,638,0
20250217,171700,654780138,638,638,638,638,0
20250217,171600,654780138,638,638,638,638,0
20250217,171500,654780138,638,638,638,638,0
20250217,171400,654780138,638,638,638,638,0
20250217,171300,654780138,638,638,638,638,0
20250217,171200,654780138,638,638,638,638,0
20250217,171100,654780138,638,638,638,638,0
20250217,171000,654780138,638,638,638,638,0
20250217,170900,654780138,638,638,638,638,0
20250217,170800,654780138,638,638,638,638,0
20250217,170700,654780138,638,638,638,638,0
20250217,170600,654780138,638,638,638,638,0
20250217,170500,654780138,638,638,638,638,0
20250217,170400,654780138,638,638,638,638,0
20250217,170300,654780138,638,638,638,638,0
20250217,170200,654780138,638,638,638,638,0
20250217,170100,654780138,638,638,638,638,0
20250217,170000,654780138,638,638,638,638,0
20250217,165900,654780138,638,638,638,638,0
20250217,165800,654780138,638,638,638,638,0
20250217,165700,654780138,638,638,638,638,0
20250217,165600,654780138,638,638,638,638,0
20250217,165500,654780138,638,638,638,638,0
20250217,165400,654780138,638,638,638,638,0
20250217,165300,654780138,638,638,638,638,0
20250217,165200,654780138,638,638,638,638,85058
20250217,165100,654780138,638,638,638,638,0
20250217,165000,654780138,638,638,638,638,0
20250217,164900,654780138,638,638,638,638,0
20250217,164800,654780138,638,638,638,638,0
20250217,164700,654780138,638,638,638,638,0
20250217,164600,654780138,638,638,638,638,0
20250217,164500,654780138,638,638,638,638,0
20250217,164400,654780138,638,638,638,638,0
20250217,164300,654780138,638,638,638,638,0
20250217,164200,654780138,638,638,638,638,0
20250217,164100,654780138,638,638,638,638,0
20250217,164000,654780138,638,638,638,638,0
20250217,163900,654780138,638,638,638,638,0
20250217,163800,654780138,638,638,638,638,0
20250217,163700,654780138,638,638,638,638,0
20250217,163600,654780138,638,638,638,638,0
20250217,163500,654780138,638,638,638,638,0
20250217,163400,654780138,638,638,638,638,0
20250217,163300,654780138,638,638,638,638,0
20250217,163200,654780138,638,638,638,638,0
20250217,163100,654780138,638,638,638,638,0
20250217,163000,654780138,638,638,638,638,0
20250217,162900,654780138,638,638,638,638,0
20250217,162800,654780138,638,638,638,638,0
20250217,162700,654780138,638,638,638,638,0
20250217,162600,654780138,638,638,638,638,0
20250217,162500,654780138,638,638,638,638,0
20250217,162400,654780138,638,638,638,638,0
20250217,162300,654780138,638,638,638,638,0
20250217,162200,654780138,638,638,638,638,85058
20250217,162100,654780138,638,638,638,638,0
20250217,162000,654780138,638,638,638,638,0
20250217,161900,654780138,638,638,638,638,0
20250217,161800,654780138,638,638,638,638,0
20250217,161700,654780138,638,638,638,638,0
20250217,161600,654780138,638,638,638,638,0
20250217,161500,654780138,638,638,638,638,0
20250217,161400,654780138,638,638,638,638,0
20250217,161300,654780138,638,638,638,638,0
20250217,161200,654780138,638,638,638,638,0
20250217,161100,654780138,638,638,638,638,0
20250217,161000,654780138,638,638,638,638,0
20250217,160900,654780138,638,638,638,638,0
20250217,160800,654780138,638,638,638,638,0
20250217,160700,654780138,638,638,638,638,0
20250217,160600,654780138,638,638,638,638,0
20250217,160500,654780138,638,638,638,638,0
20250217,160400,654780138,638,638,638,638,0
20250217,160300,654780138,638,638,638,638,0
20250217,160200,654780138,638,638,638,638,0
20250217,160100,654780138,638,638,638,638,0
20250217,160000,654780138,638,638,638,638,0
20250217,155900,654780138,638,638,638,638,0
20250217,155800,654780138,638,638,638,638,0
20250217,155700,654780138,638,638,638,638,0
20250217,155600,654780138,638,638,638,638,0
20250217,155500,654780138,638,638,638,638,0
20250217,155400,654780138,638,638,638,638,0
20250217,155300,654780138,638,638,638,638,0
20250217,155200,654780138,638,638,638,638,85058
20250217,155100,654780138,638,638,638,638,0
20250217,155000,654780138,638,638,638,638,0
20250217,154900,654780138,638,638,638,638,0
20250217,154800,654780138,638,638,638,638,0
20250217,154700,654780138,638,638,638,638,0
20250217,154600,654780138,638,638,638,638,0
20250217,154500,654780138,638,638,638,638,0
20250217,154400,654780138,638,638,638,638,0
20250217,154300,654780138,638,638,638,638,0
20250217,154200,654780138,638,638,638,638,0
20250217,154100,654780138,638,638,638,638,0
20250217,154000,654780138,638,638,638,638,0
20250217,153900,654780138,638,638,638,638,0
20250217,153800,654780138,638,638,638,638,0
20250217,153700,654780138,638,638,638,638,0
20250217,153600,654780138,638,638,638,638,0
20250217,153500,654780138,638,638,638,638,0
20250217,153400,654780138,638,638,638,638,0
20250217,153300,654780138,638,638,638,638,0
20250217,153200,654780138,638,638,638,638,0
20250217,153100,654780138,638,638,638,638,0
20250217,153000,654780138,638,638,638,638,85058
20250217,152900,600513134,638,638,638,638,0
20250217,152800,600513134,638,638,638,638,0
20250217,152700,600513134,638,638,638,638,0
20250217,152600,600513134,638,638,638,638,0
20250217,152500,600513134,638,638,638,638,0
20250217,152400,600513134,638,638,638,638,0
20250217,152300,600513134,638,638,638,638,0
20250217,152200,600513134,638,638,638,638,0
20250217,152100,600513134,638,638,638,638,0
20250217,152000,600513134,638,638,638,638,0
20250217,151900,600513134,638,637,638,636,25939
20250217,151800,583985011,637,636,637,636,539
20250217,151700,583641701,637,636,637,636,4864
20250217,151600,580548195,636,636,637,636,8810
20250217,151500,574940200,637,636,638,636,2956
20250217,151400,573056541,637,636,637,635,25905
20250217,151300,556579734,635,635,635,635,65
20250217,151200,556538459,635,635,636,635,2666
20250217,151100,554844449,636,633,636,633,1987
20250217,151000,553580936,633,634,636,633,18216
20250217,150900,542040172,634,636,636,634,33
20250217,150800,542019248,634,636,636,634,67
20250217,150700,541976766,634,634,636,634,74
20250217,150600,541929834,636,636,636,634,939
20250217,150500,541332694,634,635,636,634,656
20250217,150400,540916199,635,634,635,634,1058
20250217,150300,540245226,634,634,634,634,533
20250217,150200,539907304,634,634,634,634,65
20250217,150100,539866094,634,634,635,634,68
20250217,150000,539822981,634,634,634,634,37
20250217,145900,539799523,634,635,635,634,102
20250217,145800,539734755,635,635,635,635,0
20250217,145700,539734755,635,635,635,635,254
20250217,145600,539573465,635,635,635,635,170
20250217,145500,539465515,636,635,636,635,5
20250217,145400,539462338,635,636,636,635,59
20250217,145300,539424854,636,635,636,635,1008
20250217,145200,538784766,635,635,635,635,1
20250217,145100,538784131,636,636,636,636,0
20250217,145000,538784131,636,636,636,635,121
20250217,144900,538707177,636,635,636,635,267
20250217,144800,538537532,636,636,636,635,175
20250217,144700,538426234,635,635,635,635,1000
20250217,144600,537791234,635,635,635,635,0
20250217,144500,537791234,635,635,635,635,1
20250217,144400,537790599,636,636,636,636,0
20250217,144300,537790599,636,634,636,634,97
20250217,144200,537729004,635,635,635,635,1
20250217,144100,537728369,634,634,634,634,758
20250217,144000,537247797,635,635,635,635,455
20250217,143900,536958872,635,635,635,635,741
20250217,143800,536488337,635,635,635,635,1
20250217,143700,536487702,636,635,636,635,8048
20250217,143600,531377220,636,634,636,634,1808
20250217,143500,530230278,635,635,635,635,1000
20250217,143400,529595278,635,635,635,635,13476
20250217,143300,521038018,636,636,636,636,50
20250217,143200,521006218,636,635,636,635,11
20250217,143100,520999232,635,636,636,635,533
20250217,143000,520660245,636,636,636,636,87
20250217,142900,520604913,636,635,636,635,670
20250217,142800,520178795,636,636,636,636,841
20250217,142700,519643919,636,635,636,635,3
20250217,142600,519642013,636,635,636,635,84
20250217,142500,519588672,636,636,636,636,0
20250217,142400,519588672,636,637,637,635,8003
20250217,142300,514506658,636,636,637,636,1299
20250217,142200,513680493,635,637,637,635,10897
20250217,142100,506742896,637,637,637,637,0
20250217,142000,506742896,637,637,637,634,6287
20250217,141900,502747346,638,638,638,638,0
20250217,141800,502747346,638,634,638,634,28139
20250217,141700,484829488,637,636,637,636,16507
20250217,141600,474319548,636,633,636,633,34605
20250217,141500,452381245,633,633,633,632,486
20250217,141400,452073848,633,633,633,633,0
20250217,141300,452073848,633,632,633,632,3
20250217,141200,452071951,633,632,633,630,40433
20250217,141100,426549149,633,633,633,633,1369
20250217,141000,425682572,632,632,632,632,601
20250217,140900,425302740,632,632,632,632,499
20250217,140800,424987372,632,632,632,632,208
20250217,140700,424855916,633,632,633,632,50
20250217,140600,424824277,632,632,632,632,202
20250217,140500,424696613,633,632,633,632,863
20250217,140400,424151109,632,632,632,632,1079
20250217,140300,423469181,632,632,632,631,7
20250217,140200,423464758,632,632,632,632,50
20250217,140100,423433158,631,631,631,631,2
20250217,140000,423431896,632,632,632,632,0
20250217,135900,423431896,632,631,632,631,3
20250217,135800,423430002,631,631,631,631,0
20250217,135700,423430002,631,631,631,631,0
20250217,135600,423430002,631,632,632,631,2
20250217,135500,423428739,631,631,631,631,0
20250217,135400,423428739,631,631,631,631,2
20250217,135300,423427477,631,631,631,631,20
20250217,135200,423414857,632,632,632,632,1
20250217,135100,423414225,633,632,633,631,12953
20250217,135000,415234100,633,632,633,632,1001
20250217,134900,414601467,632,632,632,632,37
20250217,134800,414578083,633,633,633,633,1
20250217,134700,414577450,632,632,632,632,119
20250217,134600,414502242,632,632,632,632,200
20250217,134500,414375842,632,632,632,632,2
20250217,134400,414374578,633,633,633,633,46
20250217,134300,414345460,632,632,632,632,30
20250217,134200,414326500,632,632,632,631,4926
20250217,134100,411213269,631,631,631,631,4
20250217,134000,411210745,631,631,631,631,502
20250217,133900,410893983,631,631,631,631,0
20250217,133800,410893983,631,631,631,631,2
20250217,133700,410892721,631,631,631,631,2901
20250217,133600,409062190,631,631,631,631,1140
20250217,133500,408342850,631,632,632,631,1521
20250217,133400,407381579,632,632,632,632,929
20250217,133300,406794451,632,632,632,631,5316
20250217,133200,403434904,632,632,632,632,16
20250217,133100,403424792,632,632,633,632,2418
20250217,133000,401896611,632,632,632,632,0
20250217,132900,401896611,632,632,632,632,1587
20250217,132800,400893627,631,632,632,631,3414
20250217,132700,398735980,632,632,632,632,0
20250217,132600,398735980,632,631,632,631,14
20250217,132500,398727134,632,631,632,631,41
20250217,132400,398701262,631,631,631,631,0
20250217,132300,398701262,631,631,631,631,0
20250217,132200,398701262,631,631,631,631,500
20250217,132100,398385762,632,632,632,631,1016
20250217,132000,397743651,631,631,631,631,3300
20250217,131900,395661351,633,633,633,633,0
20250217,131800,395661351,633,633,633,633,0
20250217,131700,395661351,633,632,633,632,573
20250217,131600,395298644,632,631,632,631,249
20250217,131500,395141306,631,631,631,631,2
20250217,131400,395140044,631,631,631,631,761
20250217,131300,394659853,633,633,633,633,0
20250217,131200,394659853,633,633,633,633,0
20250217,131100,394659853,633,633,633,633,1539
20250217,131000,393685666,633,632,633,632,213
20250217,130900,393550839,633,631,633,631,5003
20250217,130800,390386407,632,632,632,632,34
20250217,130700,390364919,631,632,632,631,121
20250217,130600,390288448,632,632,632,632,5
20250217,130500,390285288,632,631,632,631,9421
20250217,130400,384340636,631,631,631,631,2695
20250217,130300,382640091,631,631,631,631,0
20250217,130200,382640091,631,631,631,631,2
20250217,130100,382638829,632,632,632,632,43
20250217,130000,382611653,632,631,632,631,593
20250217,125900,382237468,632,632,632,632,103
20250217,125800,382172372,632,631,632,631,22
20250217,125700,382158470,631,631,631,631,212
20250217,125600,382024698,631,631,631,631,2000
20250217,125500,380762698,631,631,631,631,2002
20250217,125400,379499436,631,631,631,631,1000
20250217,125300,378868436,631,631,631,631,1
20250217,125200,378867805,631,632,632,631,2016
20250217,125100,377593707,630,631,631,630,20784
20250217,125000,364485509,631,632,632,631,13481
20250217,124900,355972481,632,632,632,632,0
20250217,124800,355972481,632,632,632,632,2
20250217,124700,355971217,634,633,634,633,38
20250217,124600,355947161,632,633,633,632,1118
20250217,124500,355239518,633,633,633,633,1933
20250217,124400,354015929,633,633,633,633,2
20250217,124300,354014663,633,634,634,633,151
20250217,124200,353918999,634,633,634,633,1805
20250217,124100,352774631,634,634,634,634,1
20250217,124000,352773997,633,633,633,633,0
20250217,123900,352773997,633,633,633,633,1
20250217,123800,352773364,634,634,634,634,0
20250217,123700,352773364,634,634,634,634,7
20250217,123600,352768926,634,634,634,634,93
20250217,123500,352709964,634,633,634,633,4814
20250217,123400,349662384,632,633,633,632,5379
20250217,123300,346257479,633,633,633,633,0
20250217,123200,346257479,633,633,634,632,5701
20250217,123100,342648547,633,633,633,633,1
20250217,123000,342647914,633,633,633,633,1503
20250217,122900,341696515,633,633,633,633,1000
20250217,122800,341063515,633,633,633,633,1974
20250217,122700,339813973,633,634,634,633,3002
20250217,122600,337910707,633,633,633,633,199
20250217,122500,337784740,633,633,633,633,2
20250217,122400,337783474,633,634,634,633,719
20250217,122300,337328342,634,633,634,633,3
20250217,122200,337326442,633,633,633,633,2084
20250217,122100,336007270,632,633,633,632,1001
20250217,122000,335374637,632,632,632,632,2
20250217,121900,335373373,633,632,634,632,341
20250217,121800,335157559,633,633,633,632,332
20250217,121700,334947508,634,634,634,634,0
20250217,121600,334947508,634,633,634,633,120
20250217,121500,334871430,634,634,634,634,50
20250217,121400,334839730,634,634,634,634,3
20250217,121300,334837828,633,633,633,632,10682
20250217,121200,328081122,633,634,635,633,4694
20250217,121100,325109817,633,634,634,633,8141
20250217,121000,319956439,635,635,635,635,101
20250217,120900,319892304,635,633,635,633,10
20250217,120800,319885960,635,635,635,635,0
20250217,120700,319885960,635,635,635,635,0
20250217,120600,319885960,635,635,635,635,238
20250217,120500,319734830,634,634,634,634,2735
20250217,120400,318000840,633,633,633,633,1
20250217,120300,318000207,633,634,634,633,201
20250217,120200,317872774,634,633,634,633,193
20250217,120100,317750414,634,634,634,634,0
20250217,120000,317750414,634,633,634,633,43
20250217,115900,317723194,633,633,633,633,2
20250217,115800,317721928,634,633,634,633,5001
20250217,115700,314556294,633,633,633,633,1
20250217,115600,314555661,634,633,634,633,41
20250217,115500,314529677,633,633,633,633,2
20250217,115400,314528411,633,633,633,633,0
20250217,115300,314528411,633,633,633,633,0
20250217,115200,314528411,633,633,633,633,732
20250217,115100,314065055,634,634,634,634,3300
20250217,115000,311972855,633,633,633,633,1
20250217,114900,311972222,634,634,634,634,16
20250217,114800,311962078,634,633,634,633,1117
20250217,114700,311253902,633,633,633,633,10
20250217,114600,311247572,634,633,634,633,15
20250217,114500,311238074,633,633,633,633,2
20250217,114400,311236808,633,633,633,633,5500
20250217,114300,307755308,633,633,633,633,1
20250217,114200,307754675,634,635,635,634,8
20250217,114100,307749602,635,634,635,634,1597
20250217,114000,306737009,635,635,635,635,6
20250217,113900,306733199,635,635,635,634,597
20250217,113800,306354604,634,635,635,634,212
20250217,113700,306219986,635,634,635,634,91
20250217,113600,306162291,634,634,634,634,16
20250217,113500,306152147,634,634,634,634,5
20250217,113400,306148977,634,634,634,634,102
20250217,113300,306084309,634,634,634,634,1000
20250217,113200,305450309,634,634,634,634,0
20250217,113100,305450309,634,634,634,634,202
20250217,113000,305322241,635,634,635,634,105
20250217,112900,305255666,634,635,635,634,2
20250217,112800,305254397,634,634,634,634,0
20250217,112700,305254397,634,634,634,634,3
20250217,112600,305252495,634,634,634,634,115
20250217,112500,305179585,634,634,634,634,0
20250217,112400,305179585,634,634,634,634,2
20250217,112300,305178317,634,634,634,634,17000
20250217,112200,294400317,634,635,635,634,19
20250217,112100,294388253,634,634,634,634,0
20250217,112000,294388253,634,634,634,634,2
20250217,111900,294386985,635,635,636,635,4822
20250217,111800,291325013,635,635,635,635,0
20250217,111700,291325013,635,636,636,635,12
20250217,111600,291317383,636,636,636,636,1
20250217,111500,291316747,635,635,636,635,226
20250217,111400,291173236,635,635,635,635,0
20250217,111300,291173236,635,634,635,634,9433
20250217,111200,285183727,635,635,635,635,0
20250217,111100,285183727,635,635,635,635,1
20250217,111000,285183092,634,634,634,634,2
20250217,110900,285181824,635,635,635,635,14
20250217,110800,285172934,634,634,634,634,1
20250217,110700,285172300,635,635,635,635,420
20250217,110600,284905600,635,635,635,635,1
20250217,110500,284904965,634,634,635,634,13929
20250217,110400,276065779,635,635,635,635,224
20250217,110300,275923539,635,635,635,635,5580
20250217,110200,272380239,635,635,635,635,0
20250217,110100,272380239,635,634,635,634,21
20250217,110000,272366924,635,635,635,635,0
20250217,105900,272366924,635,635,635,635,1
20250217,105800,272366289,635,633,635,633,11647
20250217,105700,264981110,634,633,634,633,10001
20250217,105600,258650476,634,634,634,634,22
20250217,105500,258636528,633,634,634,633,6
20250217,105400,258632728,634,634,634,634,0
20250217,105300,258632728,634,634,634,634,2
20250217,105200,258631460,633,633,633,633,1133
20250217,105100,257914271,633,633,633,633,986
20250217,105000,257290133,633,634,634,633,299
20250217,104900,257100767,634,633,634,633,133
20250217,104800,257016577,633,632,633,632,3
20250217,104700,257014680,632,632,632,632,22
20250217,104600,257000776,633,633,633,633,1
20250217,104500,257000143,632,632,633,632,6402
20250217,104400,252953079,633,633,633,632,32
20250217,104300,252932840,633,633,633,633,66
20250217,104200,252891062,633,633,633,633,3
20250217,104100,252889163,633,633,633,633,23
20250217,104000,252874604,634,634,634,634,1
20250217,103900,252873970,633,633,633,633,100
20250217,103800,252810670,634,632,634,632,2147
20250217,103700,251452338,632,634,634,632,11
20250217,103600,251445384,632,634,634,632,5501
20250217,103500,247963351,634,634,634,633,91
20250217,103400,247905736,633,633,633,633,573
20250217,103300,247543027,634,633,634,633,74
20250217,103200,247496155,633,633,633,633,9157
20250217,103100,241699774,633,633,633,632,4
20250217,103000,241697243,632,632,632,632,0
20250217,102900,241697243,632,633,633,632,7204
20250217,102800,237138464,634,634,634,634,1
20250217,102700,237137830,634,633,634,633,123
20250217,102600,237059969,634,633,634,633,21
20250217,102500,237046675,633,633,633,633,100
20250217,102400,236983375,634,633,634,633,320
20250217,102300,236780801,633,634,634,633,390
20250217,102200,236533930,634,634,635,634,5209
20250217,102100,233231414,635,635,635,635,1
20250217,102000,233230779,635,634,635,634,9
20250217,101900,233225067,636,635,636,635,6019
20250217,101800,229397319,636,634,636,634,12940
20250217,101700,221180530,634,635,635,634,476
20250217,101600,220878407,635,634,635,634,130
20250217,101500,220795962,634,634,634,634,16701
20250217,101400,210207528,634,634,634,634,3323
20250217,101300,208100746,634,634,634,634,20
20250217,101200,208088066,634,633,634,633,1095
20250217,101100,207394929,633,633,633,633,12
20250217,101000,207387333,634,634,634,634,4571
20250217,100900,204489319,634,634,634,634,6
20250217,100800,204485515,634,633,634,633,5582
20250217,100700,200952107,634,632,634,632,9609
20250217,100600,194873509,632,632,633,632,688
20250217,100500,194438535,633,633,633,633,910
20250217,100400,193862505,633,633,633,633,14001
20250217,100300,184999872,633,632,633,632,2
20250217,100200,184998607,633,633,633,633,0
20250217,100100,184998607,633,633,633,633,2
20250217,100000,184997341,633,632,633,632,3036
20250217,095900,183078555,632,633,633,632,194
20250217,095800,182955935,633,633,633,632,502
20250217,095700,182638469,633,633,633,633,201
20250217,095600,182511236,632,632,632,632,1789
20250217,095500,181380588,631,631,632,631,9318
20250217,095400,175500925,632,632,632,632,4782
20250217,095300,172478701,633,632,633,632,9200
20250217,095200,166662663,632,631,632,631,39583
20250217,095100,141685789,631,631,631,631,1
20250217,095000,141685158,630,631,631,630,5420
20250217,094900,138270548,631,629,631,629,893
20250217,094800,137708819,630,629,630,629,1992
20250217,094700,136453867,630,630,630,630,101
20250217,094600,136390237,630,630,631,630,4837
20250217,094500,133342926,630,628,631,628,57102
20250217,094400,97381683,629,629,629,629,118
20250217,094300,97307461,629,629,629,628,5453
20250217,094200,93882570,629,629,630,629,10095
20250217,094100,87532814,629,629,629,628,5482
20250217,094000,84088216,629,629,629,629,126
20250217,093900,84008962,630,630,630,628,1004
20250217,093800,83376444,629,628,629,628,10322
20250217,093700,76883907,629,628,629,628,2002
20250217,093600,75624651,629,629,629,629,1011
20250217,093500,74988732,629,629,629,629,2318
20250217,093400,73530710,629,629,629,627,311
20250217,093300,73335509,627,628,629,627,10011
20250217,093200,67048613,628,628,628,628,2
20250217,093100,67047357,628,629,629,628,5
20250217,093000,67044213,629,629,629,629,0
20250217,092900,67044213,629,629,629,629,584
20250217,092800,66676877,629,627,629,627,5000
20250217,092700,63532969,626,626,626,626,100
20250217,092600,63470369,627,627,627,626,3034
20250217,092500,61571071,626,626,626,626,4000
20250217,092400,59067071,627,626,627,626,841
20250217,092300,58540326,627,627,627,627,2135
20250217,092200,57201681,627,628,628,627,11810
20250217,092100,49795811,628,628,629,628,6796
20250217,092000,45525884,628,628,629,628,5644
20250217,091900,41981451,627,627,627,627,1165
20250217,091800,41250996,627,627,627,627,0
20250217,091700,41250996,627,629,629,627,850
20250217,091600,40716746,629,627,629,627,14016
20250217,091500,31901276,627,626,628,626,3145
20250217,091400,29927449,626,628,628,626,4022
20250217,091300,27409635,628,628,628,628,93
20250217,091200,27351231,628,626,628,626,12
20250217,091100,27343717,627,630,630,627,3256
20250217,091000,25301341,631,629,631,629,10514
20250217,090900,18678084,629,628,629,628,401
20250217,090800,18425895,629,628,629,628,4286
20250217,090700,15733858,628,628,628,628,1543
20250217,090600,14764854,628,626,628,626,352
20250217,090500,14544095,626,625,628,625,1709
20250217,090400,13475350,628,626,628,626,702
20250217,090300,13035896,623,623,625,623,9378
20250217,090200,7179210,623,623,625,623,3822
20250217,090100,4798102,623,624,624,623,1902
20250217,090000,3613125,625,625,625,625,5781