stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185300,1750788956,681,681,681,681,33593
20250224,185200,1750788956,681,681,681,681,0
20250224,185100,1750788956,681,681,681,681,0
20250224,185000,1750788956,681,681,681,681,0
20250224,184900,1750788956,681,681,681,681,0
20250224,184800,1750788956,681,681,681,681,0
20250224,184700,1750788956,681,681,681,681,0
20250224,184600,1750788956,681,681,681,681,0
20250224,184500,1750788956,681,681,681,681,0
20250224,184400,1750788956,681,681,681,681,0
20250224,184300,1750788956,681,681,681,681,0
20250224,184200,1750788956,681,681,681,681,0
20250224,184100,1750788956,681,681,681,681,0
20250224,184000,1750788956,681,681,681,681,0
20250224,183900,1750788956,681,681,681,681,0
20250224,183800,1750788956,681,681,681,681,0
20250224,183700,1750788956,681,681,681,681,0
20250224,183600,1750788956,681,681,681,681,0
20250224,183500,1750788956,681,681,681,681,0
20250224,183400,1750788956,681,681,681,681,0
20250224,183300,1750788956,681,681,681,681,0
20250224,183200,1750788956,681,681,681,681,0
20250224,183100,1750788956,681,681,681,681,0
20250224,183000,1750788956,681,681,681,681,0
20250224,182900,1750788956,681,681,681,681,0
20250224,182800,1750788956,681,681,681,681,0
20250224,182700,1750788956,681,681,681,681,0
20250224,182600,1750788956,681,681,681,681,0
20250224,182500,1750788956,681,681,681,681,0
20250224,182400,1750788956,681,681,681,681,0
20250224,182300,1750788956,681,681,681,681,33593
20250224,182200,1750788956,681,681,681,681,0
20250224,182100,1750788956,681,681,681,681,0
20250224,182000,1750788956,681,681,681,681,0
20250224,181900,1750788956,681,681,681,681,0
20250224,181800,1750788956,681,681,681,681,0
20250224,181700,1750788956,681,681,681,681,0
20250224,181600,1750788956,681,681,681,681,0
20250224,181500,1750788956,681,681,681,681,0
20250224,181400,1750788956,681,681,681,681,0
20250224,181300,1750788956,681,681,681,681,0
20250224,181200,1750788956,681,681,681,681,0
20250224,181100,1750788956,681,681,681,681,0
20250224,181000,1750788956,681,681,681,681,0
20250224,180900,1750788956,681,681,681,681,0
20250224,180800,1750788956,681,681,681,681,0
20250224,180700,1750788956,681,681,681,681,0
20250224,180600,1750788956,681,681,681,681,0
20250224,180500,1750788956,681,681,681,681,0
20250224,180400,1750788956,681,681,681,681,0
20250224,180300,1750788956,681,681,681,681,0
20250224,180200,1750788956,681,681,681,681,0
20250224,180100,1750788956,681,681,681,681,0
20250224,180000,1750788956,681,681,681,681,0
20250224,175900,1750788956,681,681,681,681,0
20250224,175800,1750788956,681,681,681,681,0
20250224,175700,1750788956,681,681,681,681,0
20250224,175600,1750788956,681,681,681,681,0
20250224,175500,1750788956,681,681,681,681,0
20250224,175400,1750788956,681,681,681,681,0
20250224,175300,1750788956,681,681,681,681,33593
20250224,175200,1750788956,681,681,681,681,0
20250224,175100,1750788956,681,681,681,681,0
20250224,175000,1750788956,681,681,681,681,0
20250224,174900,1750788956,681,681,681,681,0
20250224,174800,1750788956,681,681,681,681,0
20250224,174700,1750788956,681,681,681,681,0
20250224,174600,1750788956,681,681,681,681,0
20250224,174500,1750788956,681,681,681,681,0
20250224,174400,1750788956,681,681,681,681,0
20250224,174300,1750788956,681,681,681,681,0
20250224,174200,1750788956,681,681,681,681,0
20250224,174100,1750788956,681,681,681,681,0
20250224,174000,1750788956,681,681,681,681,0
20250224,173900,1750788956,681,681,681,681,0
20250224,173800,1750788956,681,681,681,681,0
20250224,173700,1750788956,681,681,681,681,0
20250224,173600,1750788956,681,681,681,681,0
20250224,173500,1750788956,681,681,681,681,0
20250224,173400,1750788956,681,681,681,681,0
20250224,173300,1750788956,681,681,681,681,0
20250224,173200,1750788956,681,681,681,681,0
20250224,173100,1750788956,681,681,681,681,0
20250224,173000,1750788956,681,681,681,681,0
20250224,172900,1750788956,681,681,681,681,0
20250224,172800,1750788956,681,681,681,681,0
20250224,172700,1750788956,681,681,681,681,0
20250224,172600,1750788956,681,681,681,681,0
20250224,172500,1750788956,681,681,681,681,0
20250224,172400,1750788956,681,681,681,681,0
20250224,172300,1750788956,681,681,681,681,33593
20250224,172200,1750788956,681,681,681,681,0
20250224,172100,1750788956,681,681,681,681,0
20250224,172000,1750788956,681,681,681,681,0
20250224,171900,1750788956,681,681,681,681,0
20250224,171800,1750788956,681,681,681,681,0
20250224,171700,1750788956,681,681,681,681,0
20250224,171600,1750788956,681,681,681,681,0
20250224,171500,1750788956,681,681,681,681,0
20250224,171400,1750788956,681,681,681,681,0
20250224,171300,1750788956,681,681,681,681,0
20250224,171200,1750788956,681,681,681,681,0
20250224,171100,1750788956,681,681,681,681,0
20250224,171000,1750788956,681,681,681,681,0
20250224,170900,1750788956,681,681,681,681,0
20250224,170800,1750788956,681,681,681,681,0
20250224,170700,1750788956,681,681,681,681,0
20250224,170600,1750788956,681,681,681,681,0
20250224,170500,1750788956,681,681,681,681,0
20250224,170400,1750788956,681,681,681,681,0
20250224,170300,1750788956,681,681,681,681,0
20250224,170200,1750788956,681,681,681,681,0
20250224,170100,1750788956,681,681,681,681,0
20250224,170000,1750788956,681,681,681,681,0
20250224,165900,1750788956,681,681,681,681,0
20250224,165800,1750788956,681,681,681,681,0
20250224,165700,1750788956,681,681,681,681,0
20250224,165600,1750788956,681,681,681,681,0
20250224,165500,1750788956,681,681,681,681,0
20250224,165400,1750788956,681,681,681,681,0
20250224,165300,1750788956,681,681,681,681,33593
20250224,165200,1750788956,681,681,681,681,0
20250224,165100,1750788956,681,681,681,681,0
20250224,165000,1750788956,681,681,681,681,0
20250224,164900,1750788956,681,681,681,681,0
20250224,164800,1750788956,681,681,681,681,0
20250224,164700,1750788956,681,681,681,681,0
20250224,164600,1750788956,681,681,681,681,0
20250224,164500,1750788956,681,681,681,681,0
20250224,164400,1750788956,681,681,681,681,0
20250224,164300,1750788956,681,681,681,681,0
20250224,164200,1750788956,681,681,681,681,0
20250224,164100,1750788956,681,681,681,681,0
20250224,164000,1750788956,681,681,681,681,0
20250224,163900,1750788956,681,681,681,681,0
20250224,163800,1750788956,681,681,681,681,0
20250224,163700,1750788956,681,681,681,681,0
20250224,163600,1750788956,681,681,681,681,0
20250224,163500,1750788956,681,681,681,681,0
20250224,163400,1750788956,681,681,681,681,0
20250224,163300,1750788956,681,681,681,681,0
20250224,163200,1750788956,681,681,681,681,0
20250224,163100,1750788956,681,681,681,681,0
20250224,163000,1750788956,681,681,681,681,0
20250224,162900,1750788956,681,681,681,681,0
20250224,162800,1750788956,681,681,681,681,0
20250224,162700,1750788956,681,681,681,681,0
20250224,162600,1750788956,681,681,681,681,0
20250224,162500,1750788956,681,681,681,681,0
20250224,162400,1750788956,681,681,681,681,0
20250224,162300,1750788956,681,681,681,681,33593
20250224,162200,1750788956,681,681,681,681,0
20250224,162100,1750788956,681,681,681,681,0
20250224,162000,1750788956,681,681,681,681,0
20250224,161900,1750788956,681,681,681,681,0
20250224,161800,1750788956,681,681,681,681,0
20250224,161700,1750788956,681,681,681,681,0
20250224,161600,1750788956,681,681,681,681,0
20250224,161500,1750788956,681,681,681,681,0
20250224,161400,1750788956,681,681,681,681,0
20250224,161300,1750788956,681,681,681,681,0
20250224,161200,1750788956,681,681,681,681,0
20250224,161100,1750788956,681,681,681,681,0
20250224,161000,1750788956,681,681,681,681,0
20250224,160900,1750788956,681,681,681,681,0
20250224,160800,1750788956,681,681,681,681,0
20250224,160700,1750788956,681,681,681,681,0
20250224,160600,1750788956,681,681,681,681,0
20250224,160500,1750788956,681,681,681,681,0
20250224,160400,1750788956,681,681,681,681,0
20250224,160300,1750788956,681,681,681,681,0
20250224,160200,1750788956,681,681,681,681,0
20250224,160100,1750788956,681,681,681,681,0
20250224,160000,1750788956,681,681,681,681,0
20250224,155900,1750788956,681,681,681,681,0
20250224,155800,1750788956,681,681,681,681,0
20250224,155700,1750788956,681,681,681,681,0
20250224,155600,1750788956,681,681,681,681,0
20250224,155500,1750788956,681,681,681,681,0
20250224,155400,1750788956,681,681,681,681,0
20250224,155300,1750788956,681,681,681,681,33593
20250224,155200,1750788956,681,681,681,681,0
20250224,155100,1750788956,681,681,681,681,0
20250224,155000,1750788956,681,681,681,681,0
20250224,154900,1750788956,681,681,681,681,0
20250224,154800,1750788956,681,681,681,681,0
20250224,154700,1750788956,681,681,681,681,0
20250224,154600,1750788956,681,681,681,681,0
20250224,154500,1750788956,681,681,681,681,0
20250224,154400,1750788956,681,681,681,681,0
20250224,154300,1750788956,681,681,681,681,0
20250224,154200,1750788956,681,681,681,681,0
20250224,154100,1750788956,681,681,681,681,0
20250224,154000,1750788956,681,681,681,681,0
20250224,153900,1750788956,681,681,681,681,0
20250224,153800,1750788956,681,681,681,681,0
20250224,153700,1750788956,681,681,681,681,0
20250224,153600,1750788956,681,681,681,681,0
20250224,153500,1750788956,681,681,681,681,0
20250224,153400,1750788956,681,681,681,681,0
20250224,153300,1750788956,681,681,681,681,0
20250224,153200,1750788956,681,681,681,681,0
20250224,153100,1750788956,681,681,681,681,0
20250224,153000,1750788956,681,681,681,681,33593
20250224,152900,1727912123,681,681,681,681,0
20250224,152800,1727912123,681,681,681,681,0
20250224,152700,1727912123,681,681,681,681,0
20250224,152600,1727912123,681,681,681,681,0
20250224,152500,1727912123,681,681,681,681,0
20250224,152400,1727912123,681,681,681,681,0
20250224,152300,1727912123,681,681,681,681,0
20250224,152200,1727912123,681,681,681,681,0
20250224,152100,1727912123,681,681,681,681,0
20250224,152000,1727912123,681,681,681,681,0
20250224,151900,1727912123,681,680,681,679,3902
20250224,151800,1725260310,680,682,682,680,16130
20250224,151700,1714273449,682,682,682,682,5029
20250224,151600,1710843671,682,682,682,682,32
20250224,151500,1710821847,682,682,682,682,1464
20250224,151400,1709823399,681,681,681,680,4829
20250224,151300,1706536293,681,680,681,680,29624
20250224,151200,1686366739,680,680,680,680,894
20250224,151100,1685758819,680,679,680,679,400
20250224,151000,1685487019,680,680,680,677,15111
20250224,150900,1675238953,681,681,681,681,11
20250224,150800,1675231462,680,680,680,680,1410
20250224,150700,1674272662,680,680,681,680,612
20250224,150600,1673856143,680,680,681,680,4565
20250224,150500,1670751941,680,680,681,680,4768
20250224,150400,1667509700,680,680,680,680,1255
20250224,150300,1666656300,681,681,681,681,1
20250224,150200,1666655619,680,681,681,680,12980
20250224,150100,1657829218,681,681,681,681,609
20250224,150000,1657414489,681,681,681,681,6000
20250224,145900,1653328489,680,680,681,680,1711
20250224,145800,1652164998,680,681,681,680,7100
20250224,145700,1647330898,681,681,681,681,677
20250224,145600,1646869861,680,681,681,680,15976
20250224,145500,1635990305,680,680,681,680,4146
20250224,145400,1633170290,681,679,681,678,54645
20250224,145300,1596043286,679,679,679,679,0
20250224,145200,1596043286,679,677,679,677,2709
20250224,145100,1594206775,678,678,678,678,810
20250224,145000,1593657595,678,679,679,678,587
20250224,144900,1593259538,679,679,679,679,0
20250224,144800,1593259538,679,678,679,677,2665
20250224,144700,1591450179,679,679,679,679,9
20250224,144600,1591444068,679,679,679,677,2013
20250224,144500,1590080151,678,678,679,678,2678
20250224,144400,1588262247,679,679,679,679,1611
20250224,144300,1587168378,679,678,679,676,13146
20250224,144200,1578267612,679,679,679,679,110
20250224,144100,1578192922,679,679,679,678,13175
20250224,144000,1569258744,679,678,679,678,157
20250224,143900,1569152297,678,679,679,678,2222
20250224,143800,1567645771,679,678,679,678,1557
20250224,143700,1566589918,679,679,679,679,213
20250224,143600,1566445291,679,679,679,679,0
20250224,143500,1566445291,679,678,679,678,301
20250224,143400,1566241212,678,678,678,678,393
20250224,143300,1565974758,678,679,679,678,4940
20250224,143200,1562625437,678,678,678,678,30
20250224,143100,1562605097,678,678,678,678,840
20250224,143000,1562035577,678,679,679,678,9628
20250224,142900,1555499639,680,680,680,680,148
20250224,142800,1555398999,680,680,680,680,0
20250224,142700,1555398999,680,680,680,680,280
20250224,142600,1555208599,680,679,680,679,13301
20250224,142500,1546164010,680,680,680,680,4156
20250224,142400,1543337930,680,680,680,680,2500
20250224,142300,1541637930,681,681,681,681,207
20250224,142200,1541496963,681,681,681,681,35
20250224,142100,1541473128,681,680,681,680,1933
20250224,142000,1540158676,680,681,681,680,3887
20250224,141900,1537514719,681,681,681,681,2528
20250224,141800,1535793151,681,681,681,681,812
20250224,141700,1535240179,680,680,680,680,2381
20250224,141600,1533621099,679,680,680,679,456
20250224,141500,1533311170,680,680,680,680,873
20250224,141400,1532717530,680,680,680,680,2431
20250224,141300,1531064450,679,679,679,679,0
20250224,141200,1531064450,679,679,679,679,1386
20250224,141100,1530123356,680,680,680,680,0
20250224,141000,1530123356,680,679,680,679,785
20250224,140900,1529590261,679,679,679,679,0
20250224,140800,1529590261,679,680,680,679,2
20250224,140700,1529588902,678,678,678,678,0
20250224,140600,1529588902,678,680,680,678,7025
20250224,140500,1524825888,679,680,680,679,90
20250224,140400,1524764776,680,680,680,680,1
20250224,140300,1524764096,678,678,679,678,4627
20250224,140200,1521626977,678,678,678,678,1554
20250224,140100,1520573365,679,679,679,679,4709
20250224,140000,1517375954,679,679,679,679,90
20250224,135900,1517314844,680,680,680,680,1
20250224,135800,1517314164,680,680,680,680,10
20250224,135700,1517307364,680,680,680,680,61
20250224,135600,1517265884,680,680,680,680,0
20250224,135500,1517265884,680,680,680,680,4
20250224,135400,1517263164,677,678,680,677,871
20250224,135300,1516673181,677,677,677,677,0
20250224,135200,1516673181,677,680,680,677,2150
20250224,135100,1515217607,680,678,680,678,5216
20250224,135000,1511671029,678,678,678,678,849
20250224,134900,1511095407,678,680,680,678,168
20250224,134800,1510981207,680,680,680,680,1
20250224,134700,1510980527,678,678,680,678,61
20250224,134600,1510939167,678,680,680,678,3160
20250224,134500,1508796665,680,680,680,680,130
20250224,134400,1508708265,678,679,680,678,285
20250224,134300,1508514819,679,680,680,679,11
20250224,134200,1508507349,678,679,679,678,4808
20250224,134100,1505247425,679,679,679,679,0
20250224,134000,1505247425,679,679,679,679,110
20250224,133900,1505172735,679,680,680,679,1479
20250224,133800,1504168492,680,680,680,680,1631
20250224,133700,1503059412,679,679,679,679,1370
20250224,133600,1502129182,680,679,680,679,1430
20250224,133500,1501157911,679,680,680,679,146
20250224,133400,1501058641,680,680,680,680,0
20250224,133300,1501058641,680,680,680,680,13
20250224,133200,1501049801,681,681,681,681,10
20250224,133100,1501042991,681,683,683,681,1991
20250224,133000,1499686316,683,682,683,682,2341
20250224,132900,1498088595,682,682,682,682,4080
20250224,132800,1495306035,681,680,681,679,4963
20250224,132700,1491927747,680,680,681,680,1027
20250224,132600,1491229344,681,681,681,681,251
20250224,132500,1491058413,681,681,681,681,50
20250224,132400,1491024363,681,681,681,681,1
20250224,132300,1491023682,682,681,682,681,801
20250224,132200,1490478200,680,680,680,680,206
20250224,132100,1490338120,680,680,680,680,200
20250224,132000,1490202120,680,681,681,680,3550
20250224,131900,1487786781,681,682,682,681,120
20250224,131800,1487705060,682,682,682,680,385
20250224,131700,1487442538,682,681,682,681,4473
20250224,131600,1484394054,681,680,681,680,1509
20250224,131500,1483366509,680,681,681,680,21
20250224,131400,1483352228,680,680,680,680,500
20250224,131300,1483012228,681,680,681,680,4183
20250224,131200,1480164005,681,682,682,681,5945
20250224,131100,1476111515,682,682,682,682,10
20250224,131000,1476104695,682,680,682,680,1673
20250224,130900,1474967029,682,682,682,682,10
20250224,130800,1474960209,682,679,682,679,13212
20250224,130700,1465989231,679,679,679,679,1268
20250224,130600,1465128259,679,679,679,679,863
20250224,130500,1464542282,679,680,680,679,8237
20250224,130400,1458942358,681,681,681,681,2846
20250224,130300,1457004232,680,680,680,680,0
20250224,130200,1457004232,680,680,680,680,160
20250224,130100,1456895432,680,680,681,680,4523
20250224,130000,1453819791,680,680,680,680,21
20250224,125900,1453805511,678,679,680,678,1574
20250224,125800,1452736748,680,680,680,680,90
20250224,125700,1452675548,679,679,679,679,838
20250224,125600,1452106546,679,679,679,679,924
20250224,125500,1451479150,680,680,680,680,0
20250224,125400,1451479150,680,680,680,680,30
20250224,125300,1451458750,680,680,680,680,90
20250224,125200,1451397550,680,680,680,680,11
20250224,125100,1451390070,679,680,680,679,3249
20250224,125000,1449183750,679,680,680,679,1023
20250224,124900,1448489121,679,680,680,679,2541
20250224,124800,1446763771,680,680,680,680,211
20250224,124700,1446620291,680,680,680,680,1468
20250224,124600,1445622051,680,679,680,679,453
20250224,124500,1445314329,680,680,680,680,11
20250224,124400,1445306849,680,680,680,680,20
20250224,124300,1445293249,679,679,680,679,1469
20250224,124200,1444295788,679,679,679,679,19
20250224,124100,1444282887,680,680,680,680,12
20250224,124000,1444274727,679,680,680,679,616
20250224,123900,1443856461,677,678,678,677,10115
20250224,123800,1437005751,678,679,679,678,5374
20250224,123700,1433358270,679,680,680,679,101
20250224,123600,1433289690,681,681,681,681,0
20250224,123500,1433289690,681,681,681,681,100
20250224,123400,1433221590,682,679,682,679,5244
20250224,123300,1429660911,679,681,681,679,10331
20250224,123200,1422636760,681,682,682,680,11592
20250224,123100,1414753751,681,682,683,681,12782
20250224,123000,1406038649,682,683,683,682,4308
20250224,122900,1403098070,683,684,684,683,1510
20250224,122800,1402066690,684,684,684,684,484
20250224,122700,1401735634,684,684,684,684,483
20250224,122600,1401405262,684,684,684,683,1663
20250224,122500,1400269422,684,684,684,684,3
20250224,122400,1400267370,683,683,683,682,11027
20250224,122300,1392740124,683,682,683,682,8123
20250224,122200,1387192826,683,683,683,683,2907
20250224,122100,1385207345,683,683,683,682,1173
20250224,122000,1384406187,683,684,684,683,16580
20250224,121900,1373066267,684,685,685,684,8824
20250224,121800,1367027147,685,685,685,683,8766
20250224,121700,1361022813,685,685,685,684,6122
20250224,121600,1356829335,685,685,686,684,9145
20250224,121500,1350563379,686,685,686,684,12559
20250224,121400,1341954540,684,685,686,684,5429
20250224,121300,1338234238,685,681,685,681,67274
20250224,121200,1292254349,681,682,682,681,8178
20250224,121100,1286682506,681,682,683,681,6696
20250224,121000,1282116826,682,682,682,682,2841
20250224,120900,1280179264,682,683,683,682,2090
20250224,120800,1278753838,682,682,682,681,7336
20250224,120700,1273751350,682,681,682,681,10181
20250224,120600,1266808308,681,681,682,681,6442
20250224,120500,1262420217,681,680,681,680,1230
20250224,120400,1261583737,680,679,681,679,3675
20250224,120300,1259086098,679,679,679,678,6360
20250224,120200,1254770364,680,680,680,680,8127
20250224,120100,1249244004,680,681,681,680,4925
20250224,120000,1245890194,681,682,682,681,19933
20250224,115900,1232310495,682,682,682,680,10995
20250224,115800,1224819880,681,682,682,681,12210
20250224,115700,1216492805,682,681,682,680,23582
20250224,115600,1200425593,682,679,682,679,39562
20250224,115500,1173496957,679,679,679,679,10336
20250224,115400,1166478813,679,679,679,679,1
20250224,115300,1166478134,677,677,678,676,26834
20250224,115200,1148300184,677,675,677,675,2326
20250224,115100,1146727334,676,676,676,675,651
20250224,115000,1146287859,676,676,677,676,27
20250224,114900,1146269606,676,676,676,676,1003
20250224,114800,1145591578,677,676,677,676,457
20250224,114700,1145282625,676,676,676,676,95
20250224,114600,1145218405,676,676,676,676,5
20250224,114500,1145215025,676,676,676,676,0
20250224,114400,1145215025,676,676,676,675,1531
20250224,114300,1144181469,676,676,676,676,1453
20250224,114200,1143199241,676,675,676,675,3483
20250224,114100,1140846216,677,677,677,677,0
20250224,114000,1140846216,677,677,677,677,1236
20250224,113900,1140009444,677,677,677,677,164
20250224,113800,1139898416,676,674,676,674,38426
20250224,113700,1113963570,675,675,675,675,41
20250224,113600,1113935895,674,674,674,674,8139
20250224,113500,1108450209,674,674,674,674,1
20250224,113400,1108449535,672,674,674,672,473
20250224,113300,1108131575,673,673,673,673,0
20250224,113200,1108131575,673,673,673,673,4351
20250224,113100,1105203352,674,674,674,674,0
20250224,113000,1105203352,674,674,674,674,1201
20250224,112900,1104393878,674,674,674,674,1000
20250224,112800,1103719878,673,673,674,673,907
20250224,112700,1103109465,673,673,674,673,9178
20250224,112600,1096928983,673,673,673,673,1
20250224,112500,1096928310,672,672,672,672,725
20250224,112400,1096441110,671,672,672,671,734
20250224,112300,1095948594,672,672,672,672,11
20250224,112200,1095941202,673,673,673,673,0
20250224,112100,1095941202,673,673,673,673,53
20250224,112000,1095905533,674,671,674,671,4675
20250224,111900,1092757778,674,673,674,672,89
20250224,111800,1092697855,672,672,672,671,18859
20250224,111700,1080028406,673,672,673,672,14
20250224,111600,1080018985,673,673,673,673,13458
20250224,111500,1070961751,673,673,673,672,17401
20250224,111400,1059250902,673,673,673,673,0
20250224,111300,1059250902,673,673,673,673,189
20250224,111200,1059123705,673,673,673,673,1099
20250224,111100,1058384078,670,671,673,670,2632
20250224,111000,1056620625,671,671,671,671,8740
20250224,110900,1050756085,671,671,671,671,2843
20250224,110800,1048848432,671,671,671,671,175
20250224,110700,1048731007,671,672,672,671,4606
20250224,110600,1045637009,672,672,672,672,0
20250224,110500,1045637009,672,672,672,672,33885
20250224,110400,1022866289,672,673,673,672,2882
20250224,110300,1020928171,673,674,674,673,62
20250224,110200,1020886384,673,673,673,673,839
20250224,110100,1020321737,672,672,672,672,2500
20250224,110000,1018641737,675,675,675,675,1
20250224,105900,1018641062,675,675,675,675,8
20250224,105800,1018635662,675,675,675,675,740
20250224,105700,1018136162,675,673,675,673,907
20250224,105600,1017525737,675,673,675,673,9258
20250224,105500,1011288221,673,673,673,673,1100
20250224,105400,1010547921,674,672,675,672,5192
20250224,105300,1007058892,675,675,675,675,690
20250224,105200,1006593142,675,675,675,675,240
20250224,105100,1006431142,675,675,675,675,6736
20250224,105000,1001884342,675,673,675,673,22831
20250224,104900,986500242,671,671,671,671,0
20250224,104800,986500242,671,671,671,671,200
20250224,104700,986366042,671,671,671,671,1
20250224,104600,986365371,674,674,674,674,0
20250224,104500,986365371,674,674,674,674,1418
20250224,104400,985409639,670,670,670,670,0
20250224,104300,985409639,670,673,673,670,4582
20250224,104200,982339648,673,673,673,673,1000
20250224,104100,981666648,673,673,673,673,0
20250224,104000,981666648,673,670,673,670,260
20250224,103900,981491848,673,671,673,670,6298
20250224,103800,977271799,671,671,673,671,1039
20250224,103700,976574628,671,671,671,671,52
20250224,103600,976539736,671,671,671,671,3
20250224,103500,976537723,673,670,673,670,1216
20250224,103400,975720334,670,670,671,670,275
20250224,103300,975536080,671,671,671,670,181
20250224,103200,975414669,672,672,672,672,8
20250224,103100,975409293,672,672,672,672,1
20250224,103000,975408621,670,673,673,670,7861
20250224,102900,970141732,673,672,673,670,6392
20250224,102800,965858987,672,672,672,672,169
20250224,102700,965745419,672,673,673,670,5661
20250224,102600,961952167,672,672,672,672,11
20250224,102500,961944775,672,671,672,670,3722
20250224,102400,959450853,671,671,671,671,3156
20250224,102300,957333177,675,672,675,670,9238
20250224,102200,951103281,670,671,671,670,2184
20250224,102100,949639130,672,672,672,672,13
20250224,102000,949630394,673,672,673,672,552
20250224,101900,949259448,672,673,673,671,1492
20250224,101800,948255343,673,674,674,673,135
20250224,101700,948164487,670,671,671,670,43820
20250224,101600,918790230,671,674,674,671,7713
20250224,101500,913613137,674,674,674,674,1194
20250224,101400,912808381,674,675,675,674,700
20250224,101300,912335901,675,674,675,674,4240
20250224,101200,909477901,674,674,675,674,1668
20250224,101100,908353477,676,676,676,675,2058
20250224,101000,906964302,676,676,676,676,0
20250224,100900,906964302,676,676,676,676,1000
20250224,100800,906288302,677,677,677,676,20
20250224,100700,906274780,677,677,677,677,823
20250224,100600,905717609,676,673,676,673,14206
20250224,100500,896136393,671,674,674,671,78
20250224,100400,896083833,674,672,674,671,680
20250224,100300,895627491,671,671,671,671,2036
20250224,100200,894261335,671,674,674,671,10130
20250224,100100,887457805,675,675,675,675,3
20250224,100000,887455780,675,676,676,675,8316
20250224,095900,881834184,676,672,676,672,6800
20250224,095800,877263384,672,672,672,672,20792
20250224,095700,863291160,672,671,672,671,6752
20250224,095600,858754971,676,674,676,671,60
20250224,095500,858714643,671,674,674,671,31441
20250224,095400,837569230,678,678,678,678,842
20250224,095300,836998354,678,678,678,678,0
20250224,095200,836998354,678,674,678,674,152
20250224,095100,836895902,674,678,678,674,24321
20250224,095000,820465738,677,678,678,677,204
20250224,094900,820327610,678,677,678,676,7108
20250224,094800,815519597,677,678,678,677,1834
20250224,094700,814277806,679,680,680,679,6430
20250224,094600,809910814,680,679,681,679,52581
20250224,094500,774158386,679,679,680,678,54858
20250224,094400,736930269,679,678,679,677,23828
20250224,094300,720770761,677,677,678,677,3191
20250224,094200,718608861,677,678,679,677,4883
20250224,094100,715298327,678,677,678,677,10465
20250224,094000,708208389,677,675,677,675,1577
20250224,093900,707142074,675,674,675,674,3957
20250224,093800,704471324,674,671,675,671,10195
20250224,093700,697604647,671,673,673,671,3568
20250224,093600,695205357,674,675,675,673,3030
20250224,093500,693163604,675,676,676,675,11844
20250224,093400,685160150,677,678,678,676,14509
20250224,093300,675337803,678,678,679,678,2328
20250224,093200,673759399,679,678,679,677,19106
20250224,093100,660810366,678,679,679,677,1859
20250224,093000,659550502,679,680,680,678,4666
20250224,092900,656382360,679,679,680,677,25989
20250224,092800,638733086,679,677,680,675,30997
20250224,092700,617722019,677,676,678,676,22964
20250224,092600,602176245,678,677,678,676,10857
20250224,092500,594825216,677,677,678,676,8250
20250224,092400,589236413,676,675,676,675,25389
20250224,092300,572075961,676,674,676,674,18952
20250224,092200,559281853,674,672,675,672,15678
20250224,092100,548725631,672,670,673,670,19087
20250224,092000,535908076,672,670,672,665,24591
20250224,091900,519425426,670,667,670,662,17943
20250224,091800,507456868,667,666,668,662,10329
20250224,091700,500599300,668,668,668,665,28537
20250224,091600,481572754,668,668,668,666,6687
20250224,091500,477108256,670,670,670,667,3248
20250224,091400,474937822,672,669,672,667,36722
20250224,091300,450370952,669,669,670,668,2022
20250224,091200,449018234,669,662,669,662,17394
20250224,091100,437425284,663,659,665,659,36281
20250224,091000,413364994,664,659,664,658,25619
20250224,090900,396472458,662,663,663,660,5653
20250224,090800,392729031,663,662,664,659,25031
20250224,090700,376179666,662,659,662,658,48076
20250224,090600,344492374,659,660,660,657,16375
20250224,090500,333720032,663,662,666,657,51434
20250224,090400,299615037,666,662,666,657,53518
20250224,090300,264216675,666,661,670,661,10849
20250224,090200,257026137,670,661,671,649,151134
20250224,090100,157831893,665,670,675,660,91641
20250224,090000,96851258,675,671,678,668,142211