stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190300,61041298,271,271,271,271,2621
20250217,190200,61041298,271,271,271,271,0
20250217,190100,61041298,271,271,271,271,0
20250217,190000,61041298,271,271,271,271,0
20250217,185900,61041298,271,271,271,271,0
20250217,185800,61041298,271,271,271,271,0
20250217,185700,61041298,271,271,271,271,0
20250217,185600,61041298,271,271,271,271,0
20250217,185500,61041298,271,271,271,271,0
20250217,185400,61041298,271,271,271,271,0
20250217,185300,61041298,271,271,271,271,0
20250217,185200,61041298,271,271,271,271,0
20250217,185100,61041298,271,271,271,271,0
20250217,185000,61041298,271,271,271,271,0
20250217,184900,61041298,271,271,271,271,0
20250217,184800,61041298,271,271,271,271,0
20250217,184700,61041298,271,271,271,271,0
20250217,184600,61041298,271,271,271,271,0
20250217,184500,61041298,271,271,271,271,0
20250217,184400,61041298,271,271,271,271,0
20250217,184300,61041298,271,271,271,271,0
20250217,184200,61041298,271,271,271,271,0
20250217,184100,61041298,271,271,271,271,0
20250217,184000,61041298,271,271,271,271,0
20250217,183900,61041298,271,271,271,271,0
20250217,183800,61041298,271,271,271,271,0
20250217,183700,61041298,271,271,271,271,0
20250217,183600,61041298,271,271,271,271,0
20250217,183500,61041298,271,271,271,271,0
20250217,183400,61041298,271,271,271,271,0
20250217,183300,61041298,271,271,271,271,2621
20250217,183200,61041298,271,271,271,271,0
20250217,183100,61041298,271,271,271,271,0
20250217,183000,61041298,271,271,271,271,0
20250217,182900,61041298,271,271,271,271,0
20250217,182800,61041298,271,271,271,271,0
20250217,182700,61041298,271,271,271,271,0
20250217,182600,61041298,271,271,271,271,0
20250217,182500,61041298,271,271,271,271,0
20250217,182400,61041298,271,271,271,271,0
20250217,182300,61041298,271,271,271,271,0
20250217,182200,61041298,271,271,271,271,0
20250217,182100,61041298,271,271,271,271,0
20250217,182000,61041298,271,271,271,271,0
20250217,181900,61041298,271,271,271,271,0
20250217,181800,61041298,271,271,271,271,0
20250217,181700,61041298,271,271,271,271,0
20250217,181600,61041298,271,271,271,271,0
20250217,181500,61041298,271,271,271,271,0
20250217,181400,61041298,271,271,271,271,0
20250217,181300,61041298,271,271,271,271,0
20250217,181200,61041298,271,271,271,271,0
20250217,181100,61041298,271,271,271,271,0
20250217,181000,61041298,271,271,271,271,0
20250217,180900,61041298,271,271,271,271,0
20250217,180800,61041298,271,271,271,271,0
20250217,180700,61041298,271,271,271,271,0
20250217,180600,61041298,271,271,271,271,0
20250217,180500,61041298,271,271,271,271,0
20250217,180400,61041298,271,271,271,271,0
20250217,180300,61041298,271,271,271,271,2621
20250217,180200,61041298,271,271,271,271,0
20250217,180100,61041298,271,271,271,271,0
20250217,180000,61041298,271,271,271,271,0
20250217,175900,61041298,271,271,271,271,0
20250217,175800,61041298,271,271,271,271,0
20250217,175700,61041298,271,271,271,271,0
20250217,175600,61041298,271,271,271,271,0
20250217,175500,61041298,271,271,271,271,0
20250217,175400,61041298,271,271,271,271,0
20250217,175300,61041298,271,271,271,271,0
20250217,175200,61041298,271,271,271,271,0
20250217,175100,61041298,271,271,271,271,0
20250217,175000,61041298,271,271,271,271,0
20250217,174900,61041298,271,271,271,271,0
20250217,174800,61041298,271,271,271,271,0
20250217,174700,61041298,271,271,271,271,0
20250217,174600,61041298,271,271,271,271,0
20250217,174500,61041298,271,271,271,271,0
20250217,174400,61041298,271,271,271,271,0
20250217,174300,61041298,271,271,271,271,0
20250217,174200,61041298,271,271,271,271,0
20250217,174100,61041298,271,271,271,271,0
20250217,174000,61041298,271,271,271,271,0
20250217,173900,61041298,271,271,271,271,0
20250217,173800,61041298,271,271,271,271,0
20250217,173700,61041298,271,271,271,271,0
20250217,173600,61041298,271,271,271,271,0
20250217,173500,61041298,271,271,271,271,0
20250217,173400,61041298,271,271,271,271,0
20250217,173300,61041298,271,271,271,271,2621
20250217,173200,61041298,271,271,271,271,0
20250217,173100,61041298,271,271,271,271,0
20250217,173000,61041298,271,271,271,271,0
20250217,172900,61041298,271,271,271,271,0
20250217,172800,61041298,271,271,271,271,0
20250217,172700,61041298,271,271,271,271,0
20250217,172600,61041298,271,271,271,271,0
20250217,172500,61041298,271,271,271,271,0
20250217,172400,61041298,271,271,271,271,0
20250217,172300,61041298,271,271,271,271,0
20250217,172200,61041298,271,271,271,271,0
20250217,172100,61041298,271,271,271,271,0
20250217,172000,61041298,271,271,271,271,0
20250217,171900,61041298,271,271,271,271,0
20250217,171800,61041298,271,271,271,271,0
20250217,171700,61041298,271,271,271,271,0
20250217,171600,61041298,271,271,271,271,0
20250217,171500,61041298,271,271,271,271,0
20250217,171400,61041298,271,271,271,271,0
20250217,171300,61041298,271,271,271,271,0
20250217,171200,61041298,271,271,271,271,0
20250217,171100,61041298,271,271,271,271,0
20250217,171000,61041298,271,271,271,271,0
20250217,170900,61041298,271,271,271,271,0
20250217,170800,61041298,271,271,271,271,0
20250217,170700,61041298,271,271,271,271,0
20250217,170600,61041298,271,271,271,271,0
20250217,170500,61041298,271,271,271,271,0
20250217,170400,61041298,271,271,271,271,0
20250217,170300,61041298,271,271,271,271,2621
20250217,170200,61041298,271,271,271,271,0
20250217,170100,61041298,271,271,271,271,0
20250217,170000,61041298,271,271,271,271,0
20250217,165900,61041298,271,271,271,271,0
20250217,165800,61041298,271,271,271,271,0
20250217,165700,61041298,271,271,271,271,0
20250217,165600,61041298,271,271,271,271,0
20250217,165500,61041298,271,271,271,271,0
20250217,165400,61041298,271,271,271,271,0
20250217,165300,61041298,271,271,271,271,0
20250217,165200,61041298,271,271,271,271,0
20250217,165100,61041298,271,271,271,271,0
20250217,165000,61041298,271,271,271,271,0
20250217,164900,61041298,271,271,271,271,0
20250217,164800,61041298,271,271,271,271,0
20250217,164700,61041298,271,271,271,271,0
20250217,164600,61041298,271,271,271,271,0
20250217,164500,61041298,271,271,271,271,0
20250217,164400,61041298,271,271,271,271,0
20250217,164300,61041298,271,271,271,271,0
20250217,164200,61041298,271,271,271,271,0
20250217,164100,61041298,271,271,271,271,0
20250217,164000,61041298,271,271,271,271,0
20250217,163900,61041298,271,271,271,271,0
20250217,163800,61041298,271,271,271,271,0
20250217,163700,61041298,271,271,271,271,0
20250217,163600,61041298,271,271,271,271,0
20250217,163500,61041298,271,271,271,271,0
20250217,163400,61041298,271,271,271,271,0
20250217,163300,61041298,271,271,271,271,2621
20250217,163200,61041298,271,271,271,271,0
20250217,163100,61041298,271,271,271,271,0
20250217,163000,61041298,271,271,271,271,0
20250217,162900,61041298,271,271,271,271,0
20250217,162800,61041298,271,271,271,271,0
20250217,162700,61041298,271,271,271,271,0
20250217,162600,61041298,271,271,271,271,0
20250217,162500,61041298,271,271,271,271,0
20250217,162400,61041298,271,271,271,271,0
20250217,162300,61041298,271,271,271,271,0
20250217,162200,61041298,271,271,271,271,0
20250217,162100,61041298,271,271,271,271,0
20250217,162000,61041298,271,271,271,271,0
20250217,161900,61041298,271,271,271,271,0
20250217,161800,61041298,271,271,271,271,0
20250217,161700,61041298,271,271,271,271,0
20250217,161600,61041298,271,271,271,271,0
20250217,161500,61041298,271,271,271,271,0
20250217,161400,61041298,271,271,271,271,0
20250217,161300,61041298,271,271,271,271,0
20250217,161200,61041298,271,271,271,271,0
20250217,161100,61041298,271,271,271,271,0
20250217,161000,61041298,271,271,271,271,0
20250217,160900,61041298,271,271,271,271,0
20250217,160800,61041298,271,271,271,271,0
20250217,160700,61041298,271,271,271,271,0
20250217,160600,61041298,271,271,271,271,0
20250217,160500,61041298,271,271,271,271,0
20250217,160400,61041298,271,271,271,271,0
20250217,160300,61041298,271,271,271,271,2621
20250217,160200,61041298,271,271,271,271,0
20250217,160100,61041298,271,271,271,271,0
20250217,160000,61041298,271,271,271,271,0
20250217,155900,61041298,271,271,271,271,0
20250217,155800,61041298,271,271,271,271,0
20250217,155700,61041298,271,271,271,271,0
20250217,155600,61041298,271,271,271,271,0
20250217,155500,61041298,271,271,271,271,0
20250217,155400,61041298,271,271,271,271,0
20250217,155300,61041298,271,271,271,271,0
20250217,155200,61041298,271,271,271,271,0
20250217,155100,61041298,271,271,271,271,0
20250217,155000,61041298,271,271,271,271,0
20250217,154900,61041298,271,271,271,271,0
20250217,154800,61041298,271,271,271,271,0
20250217,154700,61041298,271,271,271,271,0
20250217,154600,61041298,271,271,271,271,0
20250217,154500,61041298,271,271,271,271,0
20250217,154400,61041298,271,271,271,271,0
20250217,154300,61041298,271,271,271,271,0
20250217,154200,61041298,271,271,271,271,0
20250217,154100,61041298,271,271,271,271,0
20250217,154000,61041298,271,271,271,271,0
20250217,153900,61041298,271,271,271,271,0
20250217,153800,61041298,271,271,271,271,0
20250217,153700,61041298,271,271,271,271,0
20250217,153600,61041298,271,271,271,271,0
20250217,153500,61041298,271,271,271,271,0
20250217,153400,61041298,271,271,271,271,0
20250217,153300,61041298,271,271,271,271,2621
20250217,153200,61041298,271,271,271,271,0
20250217,153100,61041298,271,271,271,271,0
20250217,153000,61041298,271,271,271,271,2621
20250217,152900,60331007,271,271,271,271,0
20250217,152800,60331007,271,271,271,271,0
20250217,152700,60331007,271,271,271,271,0
20250217,152600,60331007,271,271,271,271,0
20250217,152500,60331007,271,271,271,271,0
20250217,152400,60331007,271,271,271,271,0
20250217,152300,60331007,271,271,271,271,0
20250217,152200,60331007,271,271,271,271,0
20250217,152100,60331007,271,271,271,271,0
20250217,152000,60331007,271,271,271,271,0
20250217,151900,60331007,271,271,271,271,1
20250217,151800,60330736,270,269,270,269,79
20250217,151700,60309407,271,270,271,270,52
20250217,151600,60295366,269,269,269,269,1
20250217,151500,60295097,271,271,271,271,4
20250217,151400,60294013,270,270,270,270,30
20250217,151300,60285913,271,270,271,270,79
20250217,151200,60264553,270,270,271,270,29
20250217,151100,60256709,271,270,271,269,6167
20250217,151000,58591807,270,269,270,269,6
20250217,150900,58590192,270,270,270,270,0
20250217,150800,58590192,270,270,270,270,21
20250217,150700,58584522,269,269,269,269,0
20250217,150600,58584522,269,269,269,269,0
20250217,150500,58584522,269,269,269,269,0
20250217,150400,58584522,269,269,269,269,1000
20250217,150300,58315522,270,270,270,270,12
20250217,150200,58312282,269,269,269,269,100
20250217,150100,58285382,270,270,270,270,0
20250217,150000,58285382,270,270,270,270,0
20250217,145900,58285382,270,270,270,270,0
20250217,145800,58285382,270,270,270,270,0
20250217,145700,58285382,270,270,270,270,0
20250217,145600,58285382,270,270,270,270,0
20250217,145500,58285382,270,270,270,270,2
20250217,145400,58284842,270,270,270,270,1
20250217,145300,58284572,269,270,270,269,3
20250217,145200,58283763,270,270,270,270,1
20250217,145100,58283493,270,269,270,269,5
20250217,145000,58282144,269,269,269,269,1
20250217,144900,58281875,270,269,270,269,1002
20250217,144800,58012335,270,270,270,270,0
20250217,144700,58012335,270,270,270,270,0
20250217,144600,58012335,270,270,270,270,1
20250217,144500,58012065,270,270,270,270,1
20250217,144400,58011795,270,270,270,270,0
20250217,144300,58011795,270,270,270,270,1
20250217,144200,58011525,270,270,270,270,1
20250217,144100,58011255,270,270,270,270,1
20250217,144000,58010985,269,269,269,269,1
20250217,143900,58010716,270,270,270,270,1
20250217,143800,58010446,270,270,270,269,5
20250217,143700,58009097,270,270,270,270,0
20250217,143600,58009097,270,270,270,270,1
20250217,143500,58008827,270,270,270,270,1
20250217,143400,58008557,269,269,269,269,0
20250217,143300,58008557,269,269,269,269,1
20250217,143200,58008288,270,270,270,270,13
20250217,143100,58004778,269,269,269,269,1
20250217,143000,58004509,270,270,270,270,0
20250217,142900,58004509,270,270,270,270,0
20250217,142800,58004509,270,270,270,270,0
20250217,142700,58004509,270,270,270,270,0
20250217,142600,58004509,270,270,270,270,0
20250217,142500,58004509,270,270,270,270,1
20250217,142400,58004239,270,270,270,270,1
20250217,142300,58003969,268,268,268,268,1
20250217,142200,58003701,268,268,268,268,1337
20250217,142100,57645385,270,270,270,270,0
20250217,142000,57645385,270,270,270,270,0
20250217,141900,57645385,270,270,270,270,0
20250217,141800,57645385,270,270,270,270,0
20250217,141700,57645385,270,270,270,270,0
20250217,141600,57645385,270,270,270,270,41
20250217,141500,57634315,268,269,270,268,5558
20250217,141400,56139213,270,270,270,270,0
20250217,141300,56139213,270,270,270,270,0
20250217,141200,56139213,270,270,270,270,0
20250217,141100,56139213,270,270,270,270,1
20250217,141000,56138943,270,270,270,270,0
20250217,140900,56138943,270,270,270,270,6
20250217,140800,56137323,269,269,269,269,14
20250217,140700,56133557,269,269,269,269,0
20250217,140600,56133557,269,269,269,269,0
20250217,140500,56133557,269,269,269,269,200
20250217,140400,56079757,270,270,270,270,0
20250217,140300,56079757,270,270,270,270,1
20250217,140200,56079487,270,270,270,270,0
20250217,140100,56079487,270,270,270,270,0
20250217,140000,56079487,270,270,270,270,0
20250217,135900,56079487,270,270,270,270,0
20250217,135800,56079487,270,270,270,270,0
20250217,135700,56079487,270,270,270,270,0
20250217,135600,56079487,270,270,270,270,0
20250217,135500,56079487,270,270,270,270,0
20250217,135400,56079487,270,270,270,270,0
20250217,135300,56079487,270,270,270,270,0
20250217,135200,56079487,270,270,270,270,0
20250217,135100,56079487,270,270,270,270,0
20250217,135000,56079487,270,270,270,270,0
20250217,134900,56079487,270,270,270,270,0
20250217,134800,56079487,270,270,270,270,0
20250217,134700,56079487,270,270,270,270,0
20250217,134600,56079487,270,270,270,270,500
20250217,134500,55944487,269,269,269,269,1200
20250217,134400,55621687,271,271,271,271,0
20250217,134300,55621687,271,271,271,271,0
20250217,134200,55621687,271,271,271,271,6
20250217,134100,55620061,269,269,269,269,0
20250217,134000,55620061,269,269,269,269,0
20250217,133900,55620061,269,269,269,269,0
20250217,133800,55620061,269,270,270,269,2
20250217,133700,55619522,269,269,269,269,0
20250217,133600,55619522,269,270,270,269,25000
20250217,133500,48891580,270,270,270,270,0
20250217,133400,48891580,270,270,270,270,0
20250217,133300,48891580,270,270,270,270,0
20250217,133200,48891580,270,270,270,270,19
20250217,133100,48886450,271,271,271,271,0
20250217,133000,48886450,271,271,271,271,0
20250217,132900,48886450,271,271,271,271,0
20250217,132800,48886450,271,271,271,271,0
20250217,132700,48886450,271,271,271,271,0
20250217,132600,48886450,271,271,271,271,0
20250217,132500,48886450,271,271,271,271,0
20250217,132400,48886450,271,271,271,271,0
20250217,132300,48886450,271,271,271,271,0
20250217,132200,48886450,271,271,271,271,0
20250217,132100,48886450,271,271,271,271,0
20250217,132000,48886450,271,271,271,271,0
20250217,131900,48886450,271,271,271,271,0
20250217,131800,48886450,271,271,271,271,0
20250217,131700,48886450,271,271,271,271,0
20250217,131600,48886450,271,271,271,271,0
20250217,131500,48886450,271,271,271,271,0
20250217,131400,48886450,271,271,271,271,0
20250217,131300,48886450,271,271,271,271,0
20250217,131200,48886450,271,271,271,271,0
20250217,131100,48886450,271,271,271,271,0
20250217,131000,48886450,271,271,271,271,0
20250217,130900,48886450,271,271,271,271,1
20250217,130800,48886179,271,271,271,271,1
20250217,130700,48885908,271,271,271,270,213
20250217,130600,48828186,270,270,270,270,1
20250217,130500,48827916,271,271,271,271,1
20250217,130400,48827645,271,271,271,271,2
20250217,130300,48827103,270,270,270,270,1
20250217,130200,48826833,272,272,272,272,0
20250217,130100,48826833,272,272,272,272,1
20250217,130000,48826561,272,272,272,272,1
20250217,125900,48826289,270,270,270,270,0
20250217,125800,48826289,270,271,271,270,502
20250217,125700,48690248,272,272,272,272,0
20250217,125600,48690248,272,272,272,272,0
20250217,125500,48690248,272,272,272,272,0
20250217,125400,48690248,272,272,272,272,0
20250217,125300,48690248,272,272,272,272,0
20250217,125200,48690248,272,271,272,271,14001
20250217,125100,44895976,270,270,270,270,30
20250217,125000,44887876,271,271,271,271,0
20250217,124900,44887876,271,271,271,271,2
20250217,124800,44887334,270,270,270,270,0
20250217,124700,44887334,270,270,270,270,0
20250217,124600,44887334,270,270,270,270,2
20250217,124500,44886794,270,270,270,270,520
20250217,124400,44746394,271,271,271,271,0
20250217,124300,44746394,271,271,271,271,0
20250217,124200,44746394,271,271,271,271,0
20250217,124100,44746394,271,271,271,271,214
20250217,124000,44688400,270,270,270,270,70
20250217,123900,44669500,271,271,271,271,0
20250217,123800,44669500,271,271,271,271,2
20250217,123700,44668958,271,271,271,271,0
20250217,123600,44668958,271,271,271,271,0
20250217,123500,44668958,271,271,271,271,2
20250217,123400,44668416,272,272,272,272,0
20250217,123300,44668416,272,272,272,272,10
20250217,123200,44665696,271,270,271,270,29533
20250217,123100,36662582,270,270,270,270,0
20250217,123000,36662582,270,269,270,269,39
20250217,122900,36652088,270,270,270,270,1
20250217,122800,36651818,270,270,270,270,0
20250217,122700,36651818,270,270,270,270,0
20250217,122600,36651818,270,270,270,270,1
20250217,122500,36651548,270,270,270,270,9
20250217,122400,36649118,270,270,270,270,3
20250217,122300,36648308,270,270,270,270,19
20250217,122200,36643178,270,270,270,270,406
20250217,122100,36533558,270,270,270,270,1
20250217,122000,36533288,270,270,270,270,1
20250217,121900,36533018,270,270,270,270,0
20250217,121800,36533018,270,270,270,270,0
20250217,121700,36533018,270,270,270,270,0
20250217,121600,36533018,270,270,270,270,48
20250217,121500,36520058,271,271,271,271,0
20250217,121400,36520058,271,271,271,271,0
20250217,121300,36520058,271,271,271,271,0
20250217,121200,36520058,271,271,271,271,0
20250217,121100,36520058,271,271,271,271,0
20250217,121000,36520058,271,271,271,271,1
20250217,120900,36519787,270,270,270,270,0
20250217,120800,36519787,270,270,270,270,0
20250217,120700,36519787,270,270,270,270,3046
20250217,120600,35697367,270,270,270,270,1
20250217,120500,35697097,269,270,270,269,2
20250217,120400,35696558,270,270,270,270,0
20250217,120300,35696558,270,270,270,270,0
20250217,120200,35696558,270,270,270,270,0
20250217,120100,35696558,270,270,270,270,0
20250217,120000,35696558,270,270,270,270,0
20250217,115900,35696558,270,270,270,270,0
20250217,115800,35696558,270,270,270,270,0
20250217,115700,35696558,270,270,270,270,0
20250217,115600,35696558,270,270,270,270,0
20250217,115500,35696558,270,270,270,270,1
20250217,115400,35696288,270,270,270,270,1
20250217,115300,35696018,269,269,269,269,0
20250217,115200,35696018,269,269,269,269,3
20250217,115100,35695211,270,270,270,270,0
20250217,115000,35695211,270,270,270,270,0
20250217,114900,35695211,270,270,270,270,0
20250217,114800,35695211,270,270,270,270,0
20250217,114700,35695211,270,270,270,270,0
20250217,114600,35695211,270,270,270,270,0
20250217,114500,35695211,270,270,270,270,0
20250217,114400,35695211,270,269,270,269,29610
20250217,114300,27730120,269,269,269,269,1
20250217,114200,27729851,268,268,268,268,0
20250217,114100,27729851,268,268,268,268,1
20250217,114000,27729583,269,269,269,269,1
20250217,113900,27729314,269,269,269,269,0
20250217,113800,27729314,269,269,269,269,0
20250217,113700,27729314,269,269,269,269,1
20250217,113600,27729045,268,268,268,268,2
20250217,113500,27728509,269,269,269,269,0
20250217,113400,27728509,269,269,269,269,0
20250217,113300,27728509,269,269,269,269,1
20250217,113200,27728240,269,269,269,269,0
20250217,113100,27728240,269,269,269,269,0
20250217,113000,27728240,269,269,269,269,0
20250217,112900,27728240,269,269,269,269,0
20250217,112800,27728240,269,269,269,269,0
20250217,112700,27728240,269,269,269,269,0
20250217,112600,27728240,269,269,269,269,0
20250217,112500,27728240,269,269,269,269,1
20250217,112400,27727971,269,268,269,268,3
20250217,112300,27727166,269,269,269,269,1
20250217,112200,27726897,269,269,269,269,0
20250217,112100,27726897,269,269,269,269,0
20250217,112000,27726897,269,269,269,269,0
20250217,111900,27726897,269,269,269,269,0
20250217,111800,27726897,269,269,269,269,0
20250217,111700,27726897,269,269,269,269,0
20250217,111600,27726897,269,269,269,269,0
20250217,111500,27726897,269,269,269,269,0
20250217,111400,27726897,269,269,269,269,0
20250217,111300,27726897,269,268,269,268,2937
20250217,111200,26939780,268,268,268,268,5
20250217,111100,26938440,268,268,268,268,2
20250217,111000,26937904,267,268,268,267,28145
20250217,110900,19423188,267,268,268,267,1801
20250217,110800,18942320,268,268,268,268,1
20250217,110700,18942052,268,268,268,268,1
20250217,110600,18941784,267,267,267,267,0
20250217,110500,18941784,267,268,268,267,10
20250217,110400,18939105,268,268,268,268,0
20250217,110300,18939105,268,268,268,268,0
20250217,110200,18939105,268,268,268,268,0
20250217,110100,18939105,268,268,268,268,0
20250217,110000,18939105,268,268,268,268,0
20250217,105900,18939105,268,268,268,268,51
20250217,105800,18925437,268,268,268,268,1
20250217,105700,18925169,268,268,268,268,136
20250217,105600,18888721,268,268,268,268,50
20250217,105500,18875321,268,268,268,268,3
20250217,105400,18874517,268,268,268,268,108
20250217,105300,18845573,268,268,268,268,0
20250217,105200,18845573,268,268,268,268,5
20250217,105100,18844233,268,268,268,268,9
20250217,105000,18841821,268,269,269,268,3068
20250217,104900,18019593,268,268,268,268,535
20250217,104800,17876213,268,269,269,268,9819
20250217,104700,15244720,269,269,269,269,1
20250217,104600,15244451,269,269,269,269,0
20250217,104500,15244451,269,269,269,269,0
20250217,104400,15244451,269,269,269,269,0
20250217,104300,15244451,269,269,269,269,1
20250217,104200,15244182,269,269,269,269,0
20250217,104100,15244182,269,269,269,269,0
20250217,104000,15244182,269,269,269,269,0
20250217,103900,15244182,269,269,269,269,0
20250217,103800,15244182,269,268,269,268,1003
20250217,103700,14974377,268,268,268,268,0
20250217,103600,14974377,268,269,269,268,734
20250217,103500,14777002,269,268,269,268,3
20250217,103400,14776197,269,269,269,269,0
20250217,103300,14776197,269,269,269,269,0
20250217,103200,14776197,269,269,269,269,2
20250217,103100,14775659,269,269,269,269,2
20250217,103000,14775121,268,268,268,268,1
20250217,102900,14774853,269,269,269,269,0
20250217,102800,14774853,269,269,269,269,1
20250217,102700,14774584,269,269,269,269,0
20250217,102600,14774584,269,269,269,269,18
20250217,102500,14769742,269,269,269,269,0
20250217,102400,14769742,269,269,269,269,30
20250217,102300,14761672,269,270,270,269,2
20250217,102200,14761133,269,269,269,269,4470
20250217,102100,13558703,269,269,269,269,0
20250217,102000,13558703,269,269,269,269,0
20250217,101900,13558703,269,269,269,269,0
20250217,101800,13558703,269,269,269,269,0
20250217,101700,13558703,269,269,269,269,0
20250217,101600,13558703,269,269,269,269,0
20250217,101500,13558703,269,269,269,269,50
20250217,101400,13545253,269,269,269,269,82
20250217,101300,13523195,269,269,269,269,0
20250217,101200,13523195,269,269,269,269,0
20250217,101100,13523195,269,269,269,269,0
20250217,101000,13523195,269,268,269,268,4
20250217,100900,13522121,269,269,269,269,3
20250217,100800,13521314,268,268,268,268,0
20250217,100700,13521314,268,268,268,268,1
20250217,100600,13521046,269,269,269,269,4
20250217,100500,13519970,270,270,270,270,1
20250217,100400,13519700,269,270,270,269,7
20250217,100300,13517814,269,269,269,269,0
20250217,100200,13517814,269,270,270,269,4
20250217,100100,13516736,270,270,270,270,1
20250217,100000,13516466,270,270,270,270,2
20250217,095900,13515926,268,268,268,268,0
20250217,095800,13515926,268,268,268,268,3788
20250217,095700,12500742,270,270,270,270,0
20250217,095600,12500742,270,270,270,270,0
20250217,095500,12500742,270,269,270,267,19971
20250217,095400,7159362,270,270,270,270,0
20250217,095300,7159362,270,270,270,270,4
20250217,095200,7158282,269,269,269,269,1978
20250217,095100,6626200,269,269,269,269,28
20250217,095000,6618668,269,269,269,269,31
20250217,094900,6610329,269,269,269,269,2
20250217,094800,6609791,268,268,268,268,0
20250217,094700,6609791,268,268,268,268,0
20250217,094600,6609791,268,268,268,268,0
20250217,094500,6609791,268,268,268,268,2625
20250217,094400,5906291,268,269,269,268,3
20250217,094300,5905486,269,269,269,269,2
20250217,094200,5904948,269,269,269,269,0
20250217,094100,5904948,269,269,269,269,0
20250217,094000,5904948,269,269,269,269,18
20250217,093900,5900106,269,269,269,269,1
20250217,093800,5899837,269,269,269,269,1
20250217,093700,5899568,269,269,269,269,0
20250217,093600,5899568,269,269,269,269,0
20250217,093500,5899568,269,269,269,268,4
20250217,093400,5898494,269,269,269,269,0
20250217,093300,5898494,269,269,269,269,0
20250217,093200,5898494,269,269,269,269,0
20250217,093100,5898494,269,268,269,268,2001
20250217,093000,5362225,269,269,269,269,0
20250217,092900,5362225,269,269,269,269,0
20250217,092800,5362225,269,268,269,268,10032
20250217,092700,2666649,268,268,268,268,0
20250217,092600,2666649,268,268,268,268,300
20250217,092500,2586249,269,269,269,269,2
20250217,092400,2585711,269,269,269,269,2
20250217,092300,2585173,268,268,268,268,0
20250217,092200,2585173,268,269,269,268,2
20250217,092100,2584636,269,269,269,269,18
20250217,092000,2579794,268,268,268,268,0
20250217,091900,2579794,268,268,268,268,0
20250217,091800,2579794,268,268,268,268,0
20250217,091700,2579794,268,268,268,268,5
20250217,091600,2578454,269,269,269,269,0
20250217,091500,2578454,269,269,269,269,1
20250217,091400,2578185,269,269,269,269,0
20250217,091300,2578185,269,269,269,269,0
20250217,091200,2578185,269,269,269,269,0
20250217,091100,2578185,269,269,269,269,1006
20250217,091000,2307571,269,269,269,269,0
20250217,090900,2307571,269,269,269,269,5
20250217,090800,2306226,269,269,269,269,50
20250217,090700,2292776,269,269,269,269,3
20250217,090600,2291969,269,270,270,269,1586
20250217,090500,1865315,270,270,270,270,500
20250217,090400,1730315,270,270,270,270,0
20250217,090300,1730315,270,270,270,270,1
20250217,090200,1730045,269,269,269,269,545
20250217,090100,1583440,270,269,270,269,5442
20250217,090000,119341,270,270,271,270,442