stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190500,305146293,773,773,773,773,25201
20250217,190400,305146293,773,773,773,773,0
20250217,190300,305146293,773,773,773,773,0
20250217,190200,305146293,773,773,773,773,0
20250217,190100,305146293,773,773,773,773,0
20250217,190000,305146293,773,773,773,773,0
20250217,185900,305146293,773,773,773,773,0
20250217,185800,305146293,773,773,773,773,0
20250217,185700,305146293,773,773,773,773,0
20250217,185600,305146293,773,773,773,773,0
20250217,185500,305146293,773,773,773,773,0
20250217,185400,305146293,773,773,773,773,0
20250217,185300,305146293,773,773,773,773,0
20250217,185200,305146293,773,773,773,773,0
20250217,185100,305146293,773,773,773,773,0
20250217,185000,305146293,773,773,773,773,0
20250217,184900,305146293,773,773,773,773,0
20250217,184800,305146293,773,773,773,773,0
20250217,184700,305146293,773,773,773,773,0
20250217,184600,305146293,773,773,773,773,0
20250217,184500,305146293,773,773,773,773,0
20250217,184400,305146293,773,773,773,773,0
20250217,184300,305146293,773,773,773,773,0
20250217,184200,305146293,773,773,773,773,0
20250217,184100,305146293,773,773,773,773,0
20250217,184000,305146293,773,773,773,773,0
20250217,183900,305146293,773,773,773,773,0
20250217,183800,305146293,773,773,773,773,0
20250217,183700,305146293,773,773,773,773,0
20250217,183600,305146293,773,773,773,773,0
20250217,183500,305146293,773,773,773,773,25201
20250217,183400,305146293,773,773,773,773,0
20250217,183300,305146293,773,773,773,773,0
20250217,183200,305146293,773,773,773,773,0
20250217,183100,305146293,773,773,773,773,0
20250217,183000,305146293,773,773,773,773,0
20250217,182900,305146293,773,773,773,773,0
20250217,182800,305146293,773,773,773,773,0
20250217,182700,305146293,773,773,773,773,0
20250217,182600,305146293,773,773,773,773,0
20250217,182500,305146293,773,773,773,773,0
20250217,182400,305146293,773,773,773,773,0
20250217,182300,305146293,773,773,773,773,0
20250217,182200,305146293,773,773,773,773,0
20250217,182100,305146293,773,773,773,773,0
20250217,182000,305146293,773,773,773,773,0
20250217,181900,305146293,773,773,773,773,0
20250217,181800,305146293,773,773,773,773,0
20250217,181700,305146293,773,773,773,773,0
20250217,181600,305146293,773,773,773,773,0
20250217,181500,305146293,773,773,773,773,0
20250217,181400,305146293,773,773,773,773,0
20250217,181300,305146293,773,773,773,773,0
20250217,181200,305146293,773,773,773,773,0
20250217,181100,305146293,773,773,773,773,0
20250217,181000,305146293,773,773,773,773,0
20250217,180900,305146293,773,773,773,773,0
20250217,180800,305146293,773,773,773,773,0
20250217,180700,305146293,773,773,773,773,0
20250217,180600,305146293,773,773,773,773,0
20250217,180500,305146293,773,773,773,773,25201
20250217,180400,305146293,773,773,773,773,0
20250217,180300,305146293,773,773,773,773,0
20250217,180200,305146293,773,773,773,773,0
20250217,180100,305146293,773,773,773,773,0
20250217,180000,305146293,773,773,773,773,0
20250217,175900,305146293,773,773,773,773,0
20250217,175800,305146293,773,773,773,773,0
20250217,175700,305146293,773,773,773,773,0
20250217,175600,305146293,773,773,773,773,0
20250217,175500,305146293,773,773,773,773,0
20250217,175400,305146293,773,773,773,773,0
20250217,175300,305146293,773,773,773,773,0
20250217,175200,305146293,773,773,773,773,0
20250217,175100,305146293,773,773,773,773,0
20250217,175000,305146293,773,773,773,773,0
20250217,174900,305146293,773,773,773,773,0
20250217,174800,305146293,773,773,773,773,0
20250217,174700,305146293,773,773,773,773,0
20250217,174600,305146293,773,773,773,773,0
20250217,174500,305146293,773,773,773,773,0
20250217,174400,305146293,773,773,773,773,0
20250217,174300,305146293,773,773,773,773,0
20250217,174200,305146293,773,773,773,773,0
20250217,174100,305146293,773,773,773,773,0
20250217,174000,305146293,773,773,773,773,0
20250217,173900,305146293,773,773,773,773,0
20250217,173800,305146293,773,773,773,773,0
20250217,173700,305146293,773,773,773,773,0
20250217,173600,305146293,773,773,773,773,0
20250217,173500,305146293,773,773,773,773,25201
20250217,173400,305146293,773,773,773,773,0
20250217,173300,305146293,773,773,773,773,0
20250217,173200,305146293,773,773,773,773,0
20250217,173100,305146293,773,773,773,773,0
20250217,173000,305146293,773,773,773,773,0
20250217,172900,305146293,773,773,773,773,0
20250217,172800,305146293,773,773,773,773,0
20250217,172700,305146293,773,773,773,773,0
20250217,172600,305146293,773,773,773,773,0
20250217,172500,305146293,773,773,773,773,0
20250217,172400,305146293,773,773,773,773,0
20250217,172300,305146293,773,773,773,773,0
20250217,172200,305146293,773,773,773,773,0
20250217,172100,305146293,773,773,773,773,0
20250217,172000,305146293,773,773,773,773,0
20250217,171900,305146293,773,773,773,773,0
20250217,171800,305146293,773,773,773,773,0
20250217,171700,305146293,773,773,773,773,0
20250217,171600,305146293,773,773,773,773,0
20250217,171500,305146293,773,773,773,773,0
20250217,171400,305146293,773,773,773,773,0
20250217,171300,305146293,773,773,773,773,0
20250217,171200,305146293,773,773,773,773,0
20250217,171100,305146293,773,773,773,773,0
20250217,171000,305146293,773,773,773,773,0
20250217,170900,305146293,773,773,773,773,0
20250217,170800,305146293,773,773,773,773,0
20250217,170700,305146293,773,773,773,773,0
20250217,170600,305146293,773,773,773,773,0
20250217,170500,305146293,773,773,773,773,25201
20250217,170400,305146293,773,773,773,773,0
20250217,170300,305146293,773,773,773,773,0
20250217,170200,305146293,773,773,773,773,0
20250217,170100,305146293,773,773,773,773,0
20250217,170000,305146293,773,773,773,773,0
20250217,165900,305146293,773,773,773,773,0
20250217,165800,305146293,773,773,773,773,0
20250217,165700,305146293,773,773,773,773,0
20250217,165600,305146293,773,773,773,773,0
20250217,165500,305146293,773,773,773,773,0
20250217,165400,305146293,773,773,773,773,0
20250217,165300,305146293,773,773,773,773,0
20250217,165200,305146293,773,773,773,773,0
20250217,165100,305146293,773,773,773,773,0
20250217,165000,305146293,773,773,773,773,0
20250217,164900,305146293,773,773,773,773,0
20250217,164800,305146293,773,773,773,773,0
20250217,164700,305146293,773,773,773,773,0
20250217,164600,305146293,773,773,773,773,0
20250217,164500,305146293,773,773,773,773,0
20250217,164400,305146293,773,773,773,773,0
20250217,164300,305146293,773,773,773,773,0
20250217,164200,305146293,773,773,773,773,0
20250217,164100,305146293,773,773,773,773,0
20250217,164000,305146293,773,773,773,773,0
20250217,163900,305146293,773,773,773,773,0
20250217,163800,305146293,773,773,773,773,0
20250217,163700,305146293,773,773,773,773,0
20250217,163600,305146293,773,773,773,773,0
20250217,163500,305146293,773,773,773,773,25201
20250217,163400,305146293,773,773,773,773,0
20250217,163300,305146293,773,773,773,773,0
20250217,163200,305146293,773,773,773,773,0
20250217,163100,305146293,773,773,773,773,0
20250217,163000,305146293,773,773,773,773,0
20250217,162900,305146293,773,773,773,773,0
20250217,162800,305146293,773,773,773,773,0
20250217,162700,305146293,773,773,773,773,0
20250217,162600,305146293,773,773,773,773,0
20250217,162500,305146293,773,773,773,773,0
20250217,162400,305146293,773,773,773,773,0
20250217,162300,305146293,773,773,773,773,0
20250217,162200,305146293,773,773,773,773,0
20250217,162100,305146293,773,773,773,773,0
20250217,162000,305146293,773,773,773,773,0
20250217,161900,305146293,773,773,773,773,0
20250217,161800,305146293,773,773,773,773,0
20250217,161700,305146293,773,773,773,773,0
20250217,161600,305146293,773,773,773,773,0
20250217,161500,305146293,773,773,773,773,0
20250217,161400,305146293,773,773,773,773,0
20250217,161300,305146293,773,773,773,773,0
20250217,161200,305146293,773,773,773,773,0
20250217,161100,305146293,773,773,773,773,0
20250217,161000,305146293,773,773,773,773,0
20250217,160900,305146293,773,773,773,773,0
20250217,160800,305146293,773,773,773,773,0
20250217,160700,305146293,773,773,773,773,0
20250217,160600,305146293,773,773,773,773,0
20250217,160500,305146293,773,773,773,773,25201
20250217,160400,305146293,773,773,773,773,0
20250217,160300,305146293,773,773,773,773,0
20250217,160200,305146293,773,773,773,773,0
20250217,160100,305146293,773,773,773,773,0
20250217,160000,305146293,773,773,773,773,0
20250217,155900,305146293,773,773,773,773,0
20250217,155800,305146293,773,773,773,773,0
20250217,155700,305146293,773,773,773,773,0
20250217,155600,305146293,773,773,773,773,0
20250217,155500,305146293,773,773,773,773,0
20250217,155400,305146293,773,773,773,773,0
20250217,155300,305146293,773,773,773,773,0
20250217,155200,305146293,773,773,773,773,0
20250217,155100,305146293,773,773,773,773,0
20250217,155000,305146293,773,773,773,773,0
20250217,154900,305146293,773,773,773,773,0
20250217,154800,305146293,773,773,773,773,0
20250217,154700,305146293,773,773,773,773,0
20250217,154600,305146293,773,773,773,773,0
20250217,154500,305146293,773,773,773,773,0
20250217,154400,305146293,773,773,773,773,0
20250217,154300,305146293,773,773,773,773,0
20250217,154200,305146293,773,773,773,773,0
20250217,154100,305146293,773,773,773,773,0
20250217,154000,305146293,773,773,773,773,0
20250217,153900,305146293,773,773,773,773,0
20250217,153800,305146293,773,773,773,773,0
20250217,153700,305146293,773,773,773,773,0
20250217,153600,305146293,773,773,773,773,0
20250217,153500,305146293,773,773,773,773,25201
20250217,153400,305146293,773,773,773,773,0
20250217,153300,305146293,773,773,773,773,0
20250217,153200,305146293,773,773,773,773,0
20250217,153100,305146293,773,773,773,773,0
20250217,153000,305146293,773,773,773,773,25201
20250217,152900,285665920,771,771,771,771,0
20250217,152800,285665920,771,771,771,771,0
20250217,152700,285665920,771,771,771,771,0
20250217,152600,285665920,771,771,771,771,0
20250217,152500,285665920,771,771,771,771,0
20250217,152400,285665920,771,771,771,771,0
20250217,152300,285665920,771,771,771,771,0
20250217,152200,285665920,771,771,771,771,0
20250217,152100,285665920,771,771,771,771,0
20250217,152000,285665920,771,771,771,771,0
20250217,151900,285665920,771,771,771,771,27
20250217,151800,285645103,772,772,772,772,1
20250217,151700,285644331,772,770,772,770,1091
20250217,151600,284802116,772,770,772,770,1710
20250217,151500,283485408,772,771,772,770,807
20250217,151400,282863536,771,771,771,771,36
20250217,151300,282835780,771,771,771,771,31
20250217,151200,282811879,771,771,771,771,15
20250217,151100,282800314,772,771,772,771,29
20250217,151000,282777953,771,771,771,771,0
20250217,150900,282777953,771,771,771,771,11
20250217,150800,282769472,771,771,771,771,598
20250217,150700,282308414,771,771,771,771,22
20250217,150600,282291452,772,772,772,772,1
20250217,150500,282290680,771,771,772,771,23
20250217,150400,282272944,772,772,772,772,1
20250217,150300,282272172,771,771,771,771,0
20250217,150200,282272172,771,772,772,771,21
20250217,150100,282255980,772,772,772,772,1
20250217,150000,282255208,771,771,771,771,18
20250217,145900,282241330,771,771,771,771,7
20250217,145800,282235933,772,772,772,772,3
20250217,145700,282233617,771,771,771,771,1
20250217,145600,282232846,772,773,773,772,7
20250217,145500,282227437,773,773,773,773,0
20250217,145400,282227437,773,772,773,772,10
20250217,145300,282219709,772,772,772,772,1000
20250217,145200,281447709,773,773,773,773,50
20250217,145100,281409059,773,772,773,772,28
20250217,145000,281387441,771,771,771,771,1
20250217,144900,281386670,771,771,771,771,2
20250217,144800,281385128,771,771,771,771,0
20250217,144700,281385128,771,772,772,771,5641
20250217,144600,277035476,772,772,772,772,2
20250217,144500,277033932,772,773,773,772,13003
20250217,144400,266995446,774,774,774,774,6
20250217,144300,266990802,774,775,775,774,178
20250217,144200,266852856,775,775,775,775,2406
20250217,144100,264988206,775,774,775,774,186
20250217,144000,264844060,774,774,774,774,0
20250217,143900,264844060,774,774,774,774,0
20250217,143800,264844060,774,773,774,773,16
20250217,143700,264831677,775,775,775,775,0
20250217,143600,264831677,775,774,775,774,11
20250217,143500,264823159,775,774,775,774,31
20250217,143400,264799164,774,774,774,774,13
20250217,143300,264789102,774,774,774,774,3003
20250217,143200,262464780,774,775,775,774,202
20250217,143100,262308431,774,774,774,774,313
20250217,143000,262066169,774,774,774,773,1059
20250217,142900,261246507,775,774,775,774,310
20250217,142800,261006275,772,772,772,772,0
20250217,142700,261006275,772,772,772,772,0
20250217,142600,261006275,772,773,773,772,4832
20250217,142500,257274649,775,775,775,775,1
20250217,142400,257273874,775,775,775,773,4
20250217,142300,257270778,775,775,775,775,10
20250217,142200,257263028,775,775,775,775,2742
20250217,142100,255137978,775,773,775,773,294
20250217,142000,254910174,776,776,776,776,0
20250217,141900,254910174,776,776,776,776,0
20250217,141800,254910174,776,776,776,776,2
20250217,141700,254908622,776,776,776,776,0
20250217,141600,254908622,776,776,776,776,0
20250217,141500,254908622,776,776,776,776,1
20250217,141400,254907846,773,773,773,773,50
20250217,141300,254869196,773,776,776,773,5
20250217,141200,254865328,774,774,774,774,40
20250217,141100,254834368,775,775,775,775,0
20250217,141000,254834368,775,775,775,775,3
20250217,140900,254832043,775,775,775,775,0
20250217,140800,254832043,775,775,775,775,4
20250217,140700,254828943,776,776,776,776,30
20250217,140600,254805663,776,776,776,776,0
20250217,140500,254805663,776,776,776,776,0
20250217,140400,254805663,776,776,776,776,0
20250217,140300,254805663,776,776,776,776,1
20250217,140200,254804887,775,775,775,775,258
20250217,140100,254604937,775,775,775,775,0
20250217,140000,254604937,775,775,775,775,0
20250217,135900,254604937,775,775,775,775,3
20250217,135800,254602612,776,776,776,776,0
20250217,135700,254602612,776,776,776,776,0
20250217,135600,254602612,776,776,776,776,0
20250217,135500,254602612,776,776,776,776,0
20250217,135400,254602612,776,776,776,776,0
20250217,135300,254602612,776,776,776,776,0
20250217,135200,254602612,776,776,776,776,4
20250217,135100,254599508,776,775,777,771,17774
20250217,135000,240878908,777,776,777,776,219
20250217,134900,240708963,775,775,776,775,5403
20250217,134800,236517597,775,775,775,775,0
20250217,134700,236517597,775,773,775,773,25995
20250217,134600,216413665,770,770,770,770,2000
20250217,134500,214873665,772,772,772,772,1109
20250217,134400,214017517,772,773,773,772,1044
20250217,134300,213211466,773,773,773,773,10
20250217,134200,213203736,773,773,773,773,0
20250217,134100,213203736,773,773,773,773,0
20250217,134000,213203736,773,773,773,773,81
20250217,133900,213141123,773,773,774,773,2040
20250217,133800,211564183,773,773,773,773,0
20250217,133700,211564183,773,771,773,771,892
20250217,133600,210875599,771,771,771,771,515
20250217,133500,210478534,772,772,772,772,269
20250217,133400,210270866,773,772,773,772,210
20250217,133300,210108736,772,772,772,772,500
20250217,133200,209722736,773,773,773,773,65
20250217,133100,209672491,773,773,773,773,814
20250217,133000,209043269,773,772,773,772,429
20250217,132900,208712031,772,772,772,772,200
20250217,132800,208557631,772,772,772,772,10
20250217,132700,208549911,772,772,772,772,107
20250217,132600,208467307,772,772,772,772,23
20250217,132500,208449551,772,770,772,770,1937
20250217,132400,206957690,770,770,770,770,0
20250217,132300,206957690,770,770,770,770,0
20250217,132200,206957690,770,770,770,770,4
20250217,132100,206954610,770,770,770,770,0
20250217,132000,206954610,770,770,770,770,1360
20250217,131900,205907410,770,770,770,770,0
20250217,131800,205907410,770,770,770,770,60
20250217,131700,205861210,771,771,771,771,70
20250217,131600,205807240,771,771,771,771,13
20250217,131500,205797217,771,769,771,769,27
20250217,131400,205776438,768,768,768,768,0
20250217,131300,205776438,768,768,768,768,4
20250217,131200,205773366,768,768,768,768,0
20250217,131100,205773366,768,768,768,768,4
20250217,131000,205770294,771,771,771,771,55
20250217,130900,205727889,767,767,767,767,0
20250217,130800,205727889,767,767,767,767,0
20250217,130700,205727889,767,767,767,767,0
20250217,130600,205727889,767,767,767,767,0
20250217,130500,205727889,767,767,767,767,123
20250217,130400,205633548,767,767,767,767,0
20250217,130300,205633548,767,774,774,767,10129
20250217,130200,197861853,774,774,774,774,0
20250217,130100,197861853,774,774,774,774,138
20250217,130000,197755041,774,771,774,770,345
20250217,125900,197489386,770,770,770,770,19
20250217,125800,197474756,771,771,771,771,1587
20250217,125700,196251179,771,772,772,771,525
20250217,125600,195846350,774,774,774,774,1
20250217,125500,195845576,774,774,774,774,500
20250217,125400,195458576,774,774,774,774,0
20250217,125300,195458576,774,774,774,774,0
20250217,125200,195458576,774,774,774,774,16
20250217,125100,195446192,774,774,774,774,0
20250217,125000,195446192,774,774,774,774,0
20250217,124900,195446192,774,774,774,774,5
20250217,124800,195442322,774,774,774,774,1
20250217,124700,195441548,771,771,771,771,1133
20250217,124600,194568005,771,771,771,771,21
20250217,124500,194551814,771,772,772,771,3861
20250217,124400,191574903,773,773,773,773,1
20250217,124300,191574130,774,774,774,774,0
20250217,124200,191574130,774,774,774,774,0
20250217,124100,191574130,774,774,774,774,155
20250217,124000,191454160,774,774,774,774,1
20250217,123900,191453386,774,774,774,774,1
20250217,123800,191452612,773,774,775,773,1637
20250217,123700,190186971,775,775,775,775,0
20250217,123600,190186971,775,775,775,775,155
20250217,123500,190066846,775,774,775,774,8142
20250217,123400,183762222,773,772,774,772,3538
20250217,123300,181030309,771,771,771,771,5
20250217,123200,181026454,772,772,772,772,100
20250217,123100,180949254,772,772,772,772,0
20250217,123000,180949254,772,772,772,772,0
20250217,122900,180949254,772,771,772,771,921
20250217,122800,180238642,771,771,771,771,8941
20250217,122700,173345131,770,769,770,769,6866
20250217,122600,168058614,770,770,770,770,335
20250217,122500,167800664,770,767,770,767,953
20250217,122400,167067797,767,767,767,767,0
20250217,122300,167067797,767,767,767,767,3
20250217,122200,167065496,768,768,768,768,10
20250217,122100,167057816,767,767,767,767,4
20250217,122000,167054748,767,767,767,767,0
20250217,121900,167054748,767,767,767,767,3
20250217,121800,167052447,767,767,767,767,0
20250217,121700,167052447,767,767,767,767,0
20250217,121600,167052447,767,767,767,767,0
20250217,121500,167052447,767,767,767,767,0
20250217,121400,167052447,767,767,767,767,0
20250217,121300,167052447,767,767,767,767,40
20250217,121200,167021767,767,767,767,767,0
20250217,121100,167021767,767,767,767,767,3500
20250217,121000,164337267,767,767,767,767,2890
20250217,120900,162120637,767,767,767,767,0
20250217,120800,162120637,767,767,767,767,10
20250217,120700,162112967,767,767,767,767,22
20250217,120600,162096093,767,767,767,767,247
20250217,120500,161906644,769,769,769,769,0
20250217,120400,161906644,769,769,769,769,3769
20250217,120300,159008283,767,767,767,766,17377
20250217,120200,145680367,767,767,767,767,9215
20250217,120100,138612462,767,767,767,767,0
20250217,120000,138612462,767,767,768,767,25
20250217,115900,138593286,767,767,767,767,0
20250217,115800,138593286,767,767,767,767,3
20250217,115700,138590985,768,768,768,768,2
20250217,115600,138589449,768,768,768,767,2292
20250217,115500,136829197,769,769,769,768,5002
20250217,115400,132987659,768,768,768,768,4
20250217,115300,132984587,768,768,768,768,0
20250217,115200,132984587,768,768,768,768,3
20250217,115100,132982283,768,768,768,768,0
20250217,115000,132982283,768,768,768,768,4
20250217,114900,132979211,768,768,768,768,0
20250217,114800,132979211,768,768,768,768,4
20250217,114700,132976139,768,768,768,768,0
20250217,114600,132976139,768,768,768,768,4
20250217,114500,132973067,768,768,768,768,1
20250217,114400,132972299,768,768,768,768,54
20250217,114300,132930827,768,768,768,768,0
20250217,114200,132930827,768,769,769,768,303
20250217,114100,132697823,769,769,769,769,1
20250217,114000,132697054,769,769,769,769,0
20250217,113900,132697054,769,768,769,768,380
20250217,113800,132404864,769,769,769,769,0
20250217,113700,132404864,769,769,769,769,10
20250217,113600,132397174,768,768,768,768,196
20250217,113500,132246646,768,768,768,768,12
20250217,113400,132237430,768,768,768,768,0
20250217,113300,132237430,768,768,768,768,20
20250217,113200,132222070,767,766,767,766,1030
20250217,113100,131433060,767,767,767,767,255
20250217,113000,131237475,766,767,767,766,991
20250217,112900,130477411,767,767,767,767,150
20250217,112800,130362361,767,768,768,767,19071
20250217,112700,115734834,770,769,770,768,235
20250217,112600,115554127,770,770,770,770,106
20250217,112500,115472507,770,770,770,770,5
20250217,112400,115468657,770,770,770,770,10
20250217,112300,115460957,769,769,769,769,19
20250217,112200,115446346,768,768,768,768,1772
20250217,112100,114085450,768,768,768,768,1
20250217,112000,114084682,768,768,768,768,400
20250217,111900,113777482,767,767,767,767,0
20250217,111800,113777482,767,767,767,767,0
20250217,111700,113777482,767,768,768,767,225
20250217,111600,113604882,768,768,768,768,0
20250217,111500,113604882,768,768,768,768,372
20250217,111400,113319186,767,767,767,767,0
20250217,111300,113319186,767,767,767,767,641
20250217,111200,112827539,767,767,767,767,88
20250217,111100,112760043,768,768,768,768,0
20250217,111000,112760043,768,768,768,768,1006
20250217,110900,111987435,768,768,768,768,4010
20250217,110800,108907755,768,769,769,768,4629
20250217,110700,105352055,769,769,769,769,0
20250217,110600,105352055,769,769,769,769,0
20250217,110500,105352055,769,769,769,769,3
20250217,110400,105349748,769,767,769,767,31
20250217,110300,105325969,766,766,766,766,0
20250217,110200,105325969,766,768,769,766,432
20250217,110100,104994071,768,768,768,767,10597
20250217,110000,96864575,768,768,768,768,1
20250217,105900,96863807,768,768,768,768,100
20250217,105800,96787007,769,769,769,769,0
20250217,105700,96787007,769,769,769,769,0
20250217,105600,96787007,769,768,769,768,983
20250217,105500,96031993,768,768,768,768,38
20250217,105400,96002809,768,768,768,768,15
20250217,105300,95991289,768,769,769,768,96
20250217,105200,95917511,768,768,768,768,6
20250217,105100,95912903,768,769,769,768,170
20250217,105000,95782223,769,769,769,769,208
20250217,104900,95622271,769,769,769,769,100
20250217,104800,95545371,769,769,769,769,105
20250217,104700,95464626,769,769,769,769,0
20250217,104600,95464626,769,769,769,769,47
20250217,104500,95428483,769,769,769,769,200
20250217,104400,95274683,770,770,770,770,0
20250217,104300,95274683,770,770,770,770,0
20250217,104200,95274683,770,770,770,770,64
20250217,104100,95225403,770,770,770,770,3
20250217,104000,95223093,770,770,770,770,4
20250217,103900,95220013,767,767,767,767,21
20250217,103800,95203906,767,766,767,765,2298
20250217,103700,93445424,765,767,767,765,2660
20250217,103600,91408134,767,767,767,767,5
20250217,103500,91404299,767,766,767,766,2913
20250217,103400,89172940,767,768,768,767,8
20250217,103300,89166798,767,767,767,767,339
20250217,103200,88906785,768,768,768,768,30
20250217,103100,88883745,768,768,768,768,1
20250217,103000,88882977,768,769,769,768,1357
20250217,102900,87840794,769,769,770,769,9
20250217,102800,87833872,768,768,768,768,0
20250217,102700,87833872,768,768,768,768,41
20250217,102600,87802384,768,768,768,768,25
20250217,102500,87783184,768,768,768,768,1
20250217,102400,87782416,769,769,769,769,0
20250217,102300,87782416,769,769,769,769,354
20250217,102200,87510190,770,770,770,770,13
20250217,102100,87500180,768,768,768,768,50
20250217,102000,87461780,768,768,768,768,221
20250217,101900,87292052,769,769,769,769,0
20250217,101800,87292052,769,769,769,769,778
20250217,101700,86693770,769,769,769,769,2
20250217,101600,86692232,769,769,769,769,50
20250217,101500,86653782,769,769,769,769,10
20250217,101400,86646092,770,770,770,770,31
20250217,101300,86622222,768,768,768,768,30
20250217,101200,86599182,768,768,768,767,4360
20250217,101100,83250709,769,770,770,769,2963
20250217,101000,80972144,770,770,770,770,41
20250217,100900,80940574,769,768,769,768,906
20250217,100800,80243887,769,770,770,769,171
20250217,100700,80112369,770,770,770,770,21
20250217,100600,80096199,770,769,770,769,38
20250217,100500,80066965,769,769,769,769,8
20250217,100400,80060813,769,768,769,768,7
20250217,100300,80055431,769,769,769,769,1
20250217,100200,80054662,768,768,768,768,1
20250217,100100,80053894,769,769,769,768,2967
20250217,100000,77773897,770,770,770,770,3
20250217,095900,77771587,770,770,770,770,17
20250217,095800,77758497,770,770,770,770,449
20250217,095700,77412767,770,770,770,770,0
20250217,095600,77412767,770,770,770,770,2573
20250217,095500,75431557,770,771,771,770,743
20250217,095400,74858707,771,771,771,771,1051
20250217,095300,74048386,771,771,771,771,20
20250217,095200,74032966,771,771,771,771,206
20250217,095100,73874140,771,771,771,771,176
20250217,095000,73738444,771,771,771,771,34
20250217,094900,73712230,770,770,770,770,40
20250217,094800,73681430,769,769,769,769,791
20250217,094700,73073151,769,769,769,769,0
20250217,094600,73073151,769,769,769,769,500
20250217,094500,72688651,769,769,769,769,1
20250217,094400,72687882,769,769,769,769,25
20250217,094300,72668657,770,770,770,770,2658
20250217,094200,70621997,770,770,770,770,22
20250217,094100,70605057,771,771,771,771,276
20250217,094000,70392261,771,771,771,771,4
20250217,093900,70389177,771,771,771,771,11639
20250217,093800,61415508,771,771,771,771,0
20250217,093700,61415508,771,772,772,771,2247
20250217,093600,59681471,772,772,772,772,0
20250217,093500,59681471,772,772,772,772,0
20250217,093400,59681471,772,773,773,772,571
20250217,093300,59240159,773,773,773,773,5
20250217,093200,59236294,774,774,774,774,1
20250217,093100,59235520,774,774,774,774,0
20250217,093000,59235520,774,773,774,773,125
20250217,092900,59138799,773,773,773,773,24
20250217,092800,59120247,774,773,774,773,6624
20250217,092700,53999719,774,774,774,773,902
20250217,092600,53301971,774,774,774,774,0
20250217,092500,53301971,774,774,774,774,20
20250217,092400,53286491,774,774,774,774,0
20250217,092300,53286491,774,774,774,774,15
20250217,092200,53274881,775,775,775,775,0
20250217,092100,53274881,775,775,776,775,1144
20250217,092000,52387254,775,775,775,775,0
20250217,091900,52387254,775,775,775,775,66
20250217,091800,52336104,775,775,775,775,0
20250217,091700,52336104,775,775,775,775,133
20250217,091600,52233029,775,775,775,775,0
20250217,091500,52233029,775,775,775,775,1107
20250217,091400,51375104,776,777,777,776,101
20250217,091300,51296677,777,777,777,777,11
20250217,091200,51288130,777,777,777,777,1
20250217,091100,51287353,775,777,777,775,28
20250217,091000,51265641,777,777,779,777,2037
20250217,090900,49680378,777,775,778,775,19501
20250217,090800,34566570,775,773,775,773,6052
20250217,090700,29879776,773,772,774,772,412
20250217,090600,29561663,772,774,774,768,18006
20250217,090500,15732693,768,768,768,768,50
20250217,090400,15694293,769,771,771,768,3002
20250217,090300,13384774,775,774,775,774,159
20250217,090200,13261701,775,773,775,773,13146
20250217,090100,3074093,775,775,775,775,0
20250217,090000,3074093,775,775,775,770,3971