stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190600,1065754397,811,811,811,811,9907
20250217,190500,1065754397,811,811,811,811,0
20250217,190400,1065754397,811,811,811,811,0
20250217,190300,1065754397,811,811,811,811,0
20250217,190200,1065754397,811,811,811,811,0
20250217,190100,1065754397,811,811,811,811,0
20250217,190000,1065754397,811,811,811,811,0
20250217,185900,1065754397,811,811,811,811,0
20250217,185800,1065754397,811,811,811,811,0
20250217,185700,1065754397,811,811,811,811,0
20250217,185600,1065754397,811,811,811,811,0
20250217,185500,1065754397,811,811,811,811,0
20250217,185400,1065754397,811,811,811,811,0
20250217,185300,1065754397,811,811,811,811,0
20250217,185200,1065754397,811,811,811,811,0
20250217,185100,1065754397,811,811,811,811,0
20250217,185000,1065754397,811,811,811,811,0
20250217,184900,1065754397,811,811,811,811,0
20250217,184800,1065754397,811,811,811,811,0
20250217,184700,1065754397,811,811,811,811,0
20250217,184600,1065754397,811,811,811,811,0
20250217,184500,1065754397,811,811,811,811,0
20250217,184400,1065754397,811,811,811,811,0
20250217,184300,1065754397,811,811,811,811,0
20250217,184200,1065754397,811,811,811,811,0
20250217,184100,1065754397,811,811,811,811,0
20250217,184000,1065754397,811,811,811,811,0
20250217,183900,1065754397,811,811,811,811,0
20250217,183800,1065754397,811,811,811,811,0
20250217,183700,1065754397,811,811,811,811,0
20250217,183600,1065754397,811,811,811,811,9907
20250217,183500,1065754397,811,811,811,811,0
20250217,183400,1065754397,811,811,811,811,0
20250217,183300,1065754397,811,811,811,811,0
20250217,183200,1065754397,811,811,811,811,0
20250217,183100,1065754397,811,811,811,811,0
20250217,183000,1065754397,811,811,811,811,0
20250217,182900,1065754397,811,811,811,811,0
20250217,182800,1065754397,811,811,811,811,0
20250217,182700,1065754397,811,811,811,811,0
20250217,182600,1065754397,811,811,811,811,0
20250217,182500,1065754397,811,811,811,811,0
20250217,182400,1065754397,811,811,811,811,0
20250217,182300,1065754397,811,811,811,811,0
20250217,182200,1065754397,811,811,811,811,0
20250217,182100,1065754397,811,811,811,811,0
20250217,182000,1065754397,811,811,811,811,0
20250217,181900,1065754397,811,811,811,811,0
20250217,181800,1065754397,811,811,811,811,0
20250217,181700,1065754397,811,811,811,811,0
20250217,181600,1065754397,811,811,811,811,0
20250217,181500,1065754397,811,811,811,811,0
20250217,181400,1065754397,811,811,811,811,0
20250217,181300,1065754397,811,811,811,811,0
20250217,181200,1065754397,811,811,811,811,0
20250217,181100,1065754397,811,811,811,811,0
20250217,181000,1065754397,811,811,811,811,0
20250217,180900,1065754397,811,811,811,811,0
20250217,180800,1065754397,811,811,811,811,0
20250217,180700,1065754397,811,811,811,811,0
20250217,180600,1065754397,811,811,811,811,9907
20250217,180500,1065754397,811,811,811,811,0
20250217,180400,1065754397,811,811,811,811,0
20250217,180300,1065754397,811,811,811,811,0
20250217,180200,1065754397,811,811,811,811,0
20250217,180100,1065754397,811,811,811,811,0
20250217,180000,1065754397,811,811,811,811,0
20250217,175900,1065754397,811,811,811,811,0
20250217,175800,1065754397,811,811,811,811,0
20250217,175700,1065754397,811,811,811,811,0
20250217,175600,1065754397,811,811,811,811,0
20250217,175500,1065754397,811,811,811,811,0
20250217,175400,1065754397,811,811,811,811,0
20250217,175300,1065754397,811,811,811,811,0
20250217,175200,1065754397,811,811,811,811,0
20250217,175100,1065754397,811,811,811,811,0
20250217,175000,1065754397,811,811,811,811,0
20250217,174900,1065754397,811,811,811,811,0
20250217,174800,1065754397,811,811,811,811,0
20250217,174700,1065754397,811,811,811,811,0
20250217,174600,1065754397,811,811,811,811,0
20250217,174500,1065754397,811,811,811,811,0
20250217,174400,1065754397,811,811,811,811,0
20250217,174300,1065754397,811,811,811,811,0
20250217,174200,1065754397,811,811,811,811,0
20250217,174100,1065754397,811,811,811,811,0
20250217,174000,1065754397,811,811,811,811,0
20250217,173900,1065754397,811,811,811,811,0
20250217,173800,1065754397,811,811,811,811,0
20250217,173700,1065754397,811,811,811,811,0
20250217,173600,1065754397,811,811,811,811,9907
20250217,173500,1065754397,811,811,811,811,0
20250217,173400,1065754397,811,811,811,811,0
20250217,173300,1065754397,811,811,811,811,0
20250217,173200,1065754397,811,811,811,811,0
20250217,173100,1065754397,811,811,811,811,0
20250217,173000,1065754397,811,811,811,811,0
20250217,172900,1065754397,811,811,811,811,0
20250217,172800,1065754397,811,811,811,811,0
20250217,172700,1065754397,811,811,811,811,0
20250217,172600,1065754397,811,811,811,811,0
20250217,172500,1065754397,811,811,811,811,0
20250217,172400,1065754397,811,811,811,811,0
20250217,172300,1065754397,811,811,811,811,0
20250217,172200,1065754397,811,811,811,811,0
20250217,172100,1065754397,811,811,811,811,0
20250217,172000,1065754397,811,811,811,811,0
20250217,171900,1065754397,811,811,811,811,0
20250217,171800,1065754397,811,811,811,811,0
20250217,171700,1065754397,811,811,811,811,0
20250217,171600,1065754397,811,811,811,811,0
20250217,171500,1065754397,811,811,811,811,0
20250217,171400,1065754397,811,811,811,811,0
20250217,171300,1065754397,811,811,811,811,0
20250217,171200,1065754397,811,811,811,811,0
20250217,171100,1065754397,811,811,811,811,0
20250217,171000,1065754397,811,811,811,811,0
20250217,170900,1065754397,811,811,811,811,0
20250217,170800,1065754397,811,811,811,811,0
20250217,170700,1065754397,811,811,811,811,0
20250217,170600,1065754397,811,811,811,811,9907
20250217,170500,1065754397,811,811,811,811,0
20250217,170400,1065754397,811,811,811,811,0
20250217,170300,1065754397,811,811,811,811,0
20250217,170200,1065754397,811,811,811,811,0
20250217,170100,1065754397,811,811,811,811,0
20250217,170000,1065754397,811,811,811,811,0
20250217,165900,1065754397,811,811,811,811,0
20250217,165800,1065754397,811,811,811,811,0
20250217,165700,1065754397,811,811,811,811,0
20250217,165600,1065754397,811,811,811,811,0
20250217,165500,1065754397,811,811,811,811,0
20250217,165400,1065754397,811,811,811,811,0
20250217,165300,1065754397,811,811,811,811,0
20250217,165200,1065754397,811,811,811,811,0
20250217,165100,1065754397,811,811,811,811,0
20250217,165000,1065754397,811,811,811,811,0
20250217,164900,1065754397,811,811,811,811,0
20250217,164800,1065754397,811,811,811,811,0
20250217,164700,1065754397,811,811,811,811,0
20250217,164600,1065754397,811,811,811,811,0
20250217,164500,1065754397,811,811,811,811,0
20250217,164400,1065754397,811,811,811,811,0
20250217,164300,1065754397,811,811,811,811,0
20250217,164200,1065754397,811,811,811,811,0
20250217,164100,1065754397,811,811,811,811,0
20250217,164000,1065754397,811,811,811,811,0
20250217,163900,1065754397,811,811,811,811,0
20250217,163800,1065754397,811,811,811,811,0
20250217,163700,1065754397,811,811,811,811,0
20250217,163600,1065754397,811,811,811,811,9907
20250217,163500,1065754397,811,811,811,811,0
20250217,163400,1065754397,811,811,811,811,0
20250217,163300,1065754397,811,811,811,811,0
20250217,163200,1065754397,811,811,811,811,0
20250217,163100,1065754397,811,811,811,811,0
20250217,163000,1065754397,811,811,811,811,0
20250217,162900,1065754397,811,811,811,811,0
20250217,162800,1065754397,811,811,811,811,0
20250217,162700,1065754397,811,811,811,811,0
20250217,162600,1065754397,811,811,811,811,0
20250217,162500,1065754397,811,811,811,811,0
20250217,162400,1065754397,811,811,811,811,0
20250217,162300,1065754397,811,811,811,811,0
20250217,162200,1065754397,811,811,811,811,0
20250217,162100,1065754397,811,811,811,811,0
20250217,162000,1065754397,811,811,811,811,0
20250217,161900,1065754397,811,811,811,811,0
20250217,161800,1065754397,811,811,811,811,0
20250217,161700,1065754397,811,811,811,811,0
20250217,161600,1065754397,811,811,811,811,0
20250217,161500,1065754397,811,811,811,811,0
20250217,161400,1065754397,811,811,811,811,0
20250217,161300,1065754397,811,811,811,811,0
20250217,161200,1065754397,811,811,811,811,0
20250217,161100,1065754397,811,811,811,811,0
20250217,161000,1065754397,811,811,811,811,0
20250217,160900,1065754397,811,811,811,811,0
20250217,160800,1065754397,811,811,811,811,0
20250217,160700,1065754397,811,811,811,811,0
20250217,160600,1065754397,811,811,811,811,9907
20250217,160500,1065754397,811,811,811,811,0
20250217,160400,1065754397,811,811,811,811,0
20250217,160300,1065754397,811,811,811,811,0
20250217,160200,1065754397,811,811,811,811,0
20250217,160100,1065754397,811,811,811,811,0
20250217,160000,1065754397,811,811,811,811,0
20250217,155900,1065754397,811,811,811,811,0
20250217,155800,1065754397,811,811,811,811,0
20250217,155700,1065754397,811,811,811,811,0
20250217,155600,1065754397,811,811,811,811,0
20250217,155500,1065754397,811,811,811,811,0
20250217,155400,1065754397,811,811,811,811,0
20250217,155300,1065754397,811,811,811,811,0
20250217,155200,1065754397,811,811,811,811,0
20250217,155100,1065754397,811,811,811,811,0
20250217,155000,1065754397,811,811,811,811,0
20250217,154900,1065754397,811,811,811,811,0
20250217,154800,1065754397,811,811,811,811,0
20250217,154700,1065754397,811,811,811,811,0
20250217,154600,1065754397,811,811,811,811,0
20250217,154500,1065754397,811,811,811,811,0
20250217,154400,1065754397,811,811,811,811,0
20250217,154300,1065754397,811,811,811,811,0
20250217,154200,1065754397,811,811,811,811,0
20250217,154100,1065754397,811,811,811,811,0
20250217,154000,1065754397,811,811,811,811,0
20250217,153900,1065754397,811,811,811,811,0
20250217,153800,1065754397,811,811,811,811,0
20250217,153700,1065754397,811,811,811,811,0
20250217,153600,1065754397,811,811,811,811,9907
20250217,153500,1065754397,811,811,811,811,0
20250217,153400,1065754397,811,811,811,811,0
20250217,153300,1065754397,811,811,811,811,0
20250217,153200,1065754397,811,811,811,811,0
20250217,153100,1065754397,811,811,811,811,0
20250217,153000,1065754397,811,811,811,811,9907
20250217,152900,1057719820,811,811,811,811,0
20250217,152800,1057719820,811,811,811,811,0
20250217,152700,1057719820,811,811,811,811,0
20250217,152600,1057719820,811,811,811,811,0
20250217,152500,1057719820,811,811,811,811,0
20250217,152400,1057719820,811,811,811,811,0
20250217,152300,1057719820,811,811,811,811,0
20250217,152200,1057719820,811,811,811,811,0
20250217,152100,1057719820,811,811,811,811,0
20250217,152000,1057719820,811,811,811,811,0
20250217,151900,1057719820,811,811,811,811,2142
20250217,151800,1055982658,811,810,811,809,4692
20250217,151700,1052179015,809,810,810,809,11146
20250217,151600,1043151751,809,810,810,809,2158
20250217,151500,1041405379,809,809,810,809,1296
20250217,151400,1040356865,809,809,810,809,1258
20250217,151300,1039339092,809,810,810,809,1064
20250217,151200,1038477316,810,810,810,810,373
20250217,151100,1038175186,808,811,811,808,3942
20250217,151000,1034986009,810,809,810,809,1456
20250217,150900,1033806651,810,809,810,809,716
20250217,150800,1033227307,809,809,809,808,7768
20250217,150700,1026948445,809,809,810,809,868
20250217,150600,1026245732,808,809,809,808,3276
20250217,150500,1023598252,810,810,810,810,1250
20250217,150400,1022585752,810,810,810,810,100
20250217,150300,1022504752,808,808,808,808,9847
20250217,150200,1014548376,808,808,808,808,742
20250217,150100,1013948840,807,810,810,807,6455
20250217,150000,1008724354,810,810,810,810,50
20250217,145900,1008683854,809,808,809,808,3391
20250217,145800,1005941776,808,809,809,808,1102
20250217,145700,1005051259,809,809,809,809,1100
20250217,145600,1004161359,809,809,809,809,1107
20250217,145500,1003265796,809,809,810,808,3385
20250217,145400,1000527518,809,809,809,809,795
20250217,145300,999884363,809,809,809,809,964
20250217,145200,999104487,810,809,810,809,1093
20250217,145100,998220160,810,810,810,810,374
20250217,145000,997917220,810,810,810,810,40
20250217,144900,997884820,810,809,810,809,1158
20250217,144800,996947933,809,810,810,809,1008
20250217,144700,996132460,810,810,810,810,2274
20250217,144600,994290520,810,810,810,808,9857
20250217,144500,986314365,810,809,810,809,169
20250217,144400,986177564,809,808,811,808,6536
20250217,144300,980882196,810,810,810,808,12795
20250217,144200,970535486,810,808,810,808,7597
20250217,144100,964390102,808,808,808,808,350
20250217,144000,964107302,808,807,808,807,2047
20250217,143900,962455003,807,808,808,806,480
20250217,143800,962067691,807,808,808,807,965
20250217,143700,961288871,808,807,808,807,4729
20250217,143600,957472517,806,806,806,805,2285
20250217,143500,955630814,806,806,806,806,1687
20250217,143400,954271092,806,806,806,806,425
20250217,143300,953928542,806,805,806,805,8178
20250217,143200,947345201,805,805,805,805,1698
20250217,143100,945978311,805,806,806,805,589
20250217,143000,945503607,807,807,807,806,47
20250217,142900,945465679,807,807,807,807,63
20250217,142800,945414838,807,806,807,806,8616
20250217,142700,938470034,806,806,806,805,15006
20250217,142600,926389440,805,805,805,805,509
20250217,142500,925979695,805,805,805,805,810
20250217,142400,925327645,805,805,805,805,1625
20250217,142300,924019520,805,805,805,805,150
20250217,142200,923898770,805,805,805,805,98
20250217,142100,923819880,805,805,805,805,221
20250217,142000,923641975,805,805,805,805,4760
20250217,141900,919810175,805,803,805,803,203
20250217,141800,919646763,803,804,804,803,31
20250217,141700,919621859,804,804,804,804,2100
20250217,141600,917933459,804,804,804,804,4740
20250217,141500,914122499,804,804,804,804,180
20250217,141400,913977779,804,804,804,804,100
20250217,141300,913897379,804,805,805,804,4594
20250217,141200,910203554,805,805,805,805,137
20250217,141100,910093269,805,804,805,804,5144
20250217,141000,905957207,805,804,805,804,14
20250217,140900,905945945,804,805,805,804,8000
20250217,140800,899510164,805,805,805,805,100
20250217,140700,899429664,805,805,805,805,119
20250217,140600,899333869,805,805,805,805,154
20250217,140500,899209899,806,806,806,806,0
20250217,140400,899209899,806,806,806,806,3072
20250217,140300,896733867,805,805,805,805,8004
20250217,140200,890290647,805,805,805,805,0
20250217,140100,890290647,805,804,805,804,800
20250217,140000,889646775,804,804,804,804,100
20250217,135900,889566375,804,804,804,804,0
20250217,135800,889566375,804,805,805,804,207
20250217,135700,889399741,805,804,805,804,105
20250217,135600,889315320,804,804,804,804,148
20250217,135500,889196328,804,804,804,804,135
20250217,135400,889087788,804,804,804,804,18
20250217,135300,889073316,804,804,804,804,7295
20250217,135200,883208136,804,805,805,804,3397
20250217,135100,880473951,805,805,805,804,10693
20250217,135000,871875444,805,804,805,804,2
20250217,134900,871873835,805,805,805,805,107
20250217,134800,871787700,805,805,805,805,2767
20250217,134700,869560265,804,805,805,804,440
20250217,134600,869206500,805,804,805,804,861
20250217,134500,868513637,804,804,804,804,209
20250217,134400,868345601,803,803,803,803,2000
20250217,134300,866739601,803,803,805,803,671
20250217,134200,866200784,806,805,806,805,12
20250217,134100,866191123,803,802,803,802,249
20250217,134000,865991177,802,803,803,802,1896
20250217,133900,864470432,803,803,803,803,1000
20250217,133800,863667432,803,804,804,803,3541
20250217,133700,860822721,804,805,805,804,2886
20250217,133600,858502375,804,805,805,804,13341
20250217,133500,847776005,806,806,806,806,77
20250217,133400,847713943,806,804,806,804,2
20250217,133300,847712333,806,806,806,806,12
20250217,133200,847702661,806,804,806,804,512
20250217,133100,847290009,806,806,806,806,0
20250217,133000,847290009,806,806,806,806,100
20250217,132900,847209409,806,806,806,806,2
20250217,132800,847207797,806,805,806,804,7469
20250217,132700,841197436,805,805,805,805,330
20250217,132600,840931786,805,804,805,804,35
20250217,132500,840903645,804,805,805,804,303
20250217,132400,840659996,805,805,805,805,6
20250217,132300,840655166,805,805,805,805,120
20250217,132200,840558566,805,805,805,805,4541
20250217,132100,836903061,805,805,805,805,310
20250217,132000,836653511,805,804,805,804,576
20250217,131900,836189832,805,804,805,804,152
20250217,131800,836067473,805,804,805,804,43
20250217,131700,836032859,804,804,805,803,607
20250217,131600,835544731,805,804,805,803,13447
20250217,131500,824722043,805,805,805,805,208
20250217,131400,824554603,805,805,805,805,5222
20250217,131300,820350893,803,805,805,803,6338
20250217,131200,815248830,804,804,805,804,6074
20250217,131100,810365331,804,804,805,804,200
20250217,131000,810204530,804,802,804,802,3193
20250217,130900,807641942,802,801,802,800,5947
20250217,130800,802882061,802,802,802,800,5787
20250217,130700,798243268,800,802,802,800,70303
20250217,130600,741953651,802,804,804,802,23000
20250217,130500,723497176,804,804,804,804,41
20250217,130400,723464212,804,805,805,804,70
20250217,130300,723407887,803,803,803,803,1034
20250217,130200,722577585,803,804,804,803,7000
20250217,130100,716956373,804,805,805,804,49
20250217,130000,716916930,805,805,805,805,976
20250217,125900,716131250,805,805,805,805,386
20250217,125800,715820520,805,805,805,805,3233
20250217,125700,713217955,805,805,806,805,7584
20250217,125600,707110384,805,805,805,805,333
20250217,125500,706842319,805,804,805,804,2643
20250217,125400,704714752,804,802,805,802,1752
20250217,125300,703308141,802,805,805,802,17452
20250217,125200,689304280,805,805,805,805,582
20250217,125100,688835770,805,804,805,804,371
20250217,125000,688537467,804,804,804,804,2693
20250217,124900,686372295,804,804,804,804,1626
20250217,124800,685064991,803,803,803,803,1300
20250217,124700,684021091,804,804,804,803,2701
20250217,124600,681851987,803,804,804,803,913
20250217,124500,681117953,804,804,804,804,662
20250217,124400,680585705,804,804,804,804,97
20250217,124300,680507717,804,804,804,803,4025
20250217,124200,677274017,804,804,804,804,99
20250217,124100,677194421,805,805,805,803,7883
20250217,124000,670860746,804,805,805,804,632
20250217,123900,670352488,805,805,805,805,2408
20250217,123800,668414048,805,805,805,804,3
20250217,123700,668411634,805,805,805,804,125
20250217,123600,668311012,805,806,806,805,2856
20250217,123500,666011910,806,805,806,805,14620
20250217,123400,654242809,804,805,805,804,2789
20250217,123300,651999453,805,805,805,804,102
20250217,123200,651917443,805,805,805,805,361
20250217,123100,651626838,805,805,805,804,323
20250217,123000,651366824,805,805,805,805,164
20250217,122900,651234804,806,804,806,804,1665
20250217,122800,649892820,806,806,806,806,1
20250217,122700,649892014,804,804,806,804,1476
20250217,122600,648705306,806,806,806,806,104
20250217,122500,648621482,806,805,806,804,769
20250217,122400,648002904,806,806,806,804,563
20250217,122300,647550248,804,805,805,803,7349
20250217,122200,641646989,806,805,806,803,3544
20250217,122100,638796819,806,806,806,804,418
20250217,122000,638460711,806,806,806,806,1146
20250217,121900,637537035,806,806,806,804,4658
20250217,121800,633789956,806,805,806,805,261
20250217,121700,633579850,806,806,806,806,4
20250217,121600,633576626,806,806,806,802,6408
20250217,121500,628434430,804,804,804,804,42
20250217,121400,628400662,804,804,804,804,462
20250217,121300,628029214,804,804,804,804,0
20250217,121200,628029214,804,805,805,804,18917
20250217,121100,612819917,804,804,804,804,1657
20250217,121000,611487689,804,805,805,803,2074
20250217,120900,609820811,806,803,806,803,795
20250217,120800,609180791,803,803,803,803,5814
20250217,120700,604512149,804,805,805,802,7172
20250217,120600,598756739,805,805,805,805,263
20250217,120500,598545024,805,803,805,803,11
20250217,120400,598536171,806,804,806,803,50536
20250217,120300,557934681,805,806,806,805,20560
20250217,120200,541383321,806,807,807,804,12797
20250217,120100,531087703,805,806,806,805,28814
20250217,120000,507878619,807,807,807,807,1869
20250217,115900,506370336,807,808,808,807,1215
20250217,115800,505389788,808,808,808,808,7
20250217,115700,505384132,808,808,808,808,198
20250217,115600,505224148,807,807,807,807,2225
20250217,115500,503428573,806,806,806,806,1734
20250217,115400,502030969,805,806,806,805,4312
20250217,115300,498559799,806,807,807,806,2163
20250217,115200,496816260,807,807,807,807,41
20250217,115100,496783173,807,807,807,807,96
20250217,115000,496705701,807,809,809,806,6107
20250217,114900,491778027,810,810,810,810,0
20250217,114800,491778027,810,809,810,809,1400
20250217,114700,490644227,809,809,809,809,19
20250217,114600,490628856,809,809,809,806,915
20250217,114500,489889770,809,808,809,806,401
20250217,114400,489566222,810,810,810,810,304
20250217,114300,489319982,810,810,810,810,61
20250217,114200,489270572,808,809,809,808,2000
20250217,114100,487654031,811,810,811,810,18
20250217,114000,487639438,811,811,811,811,0
20250217,113900,487639438,811,810,811,809,302
20250217,113800,487394818,810,810,811,808,494
20250217,113700,486994932,810,810,810,809,192
20250217,113600,486839552,810,809,811,808,561
20250217,113500,486386140,811,811,811,811,20
20250217,113400,486369920,811,811,811,808,756
20250217,113300,485758570,811,811,811,810,12161
20250217,113200,475896102,812,811,812,811,4575
20250217,113100,472181751,812,811,812,810,959
20250217,113000,471404002,811,810,811,810,3584
20250217,112900,468497824,810,810,810,809,7351
20250217,112800,462543516,810,809,810,809,253
20250217,112700,462338836,809,809,809,809,3217
20250217,112600,459736283,809,810,810,809,101
20250217,112500,459654573,809,809,809,809,2586
20250217,112400,457562499,809,809,809,809,27
20250217,112300,457540656,809,809,809,809,20
20250217,112200,457524476,808,808,808,808,3662
20250217,112100,454565580,808,807,808,807,1150
20250217,112000,453637205,807,807,807,807,108
20250217,111900,453550049,807,807,807,807,1266
20250217,111800,452528387,807,807,807,807,100
20250217,111700,452447687,807,806,807,806,1449
20250217,111600,451278813,804,807,807,804,15136
20250217,111500,439105973,808,806,808,806,3289
20250217,111400,436454824,808,808,808,808,1381
20250217,111300,435338976,808,808,808,808,563
20250217,111200,434884072,809,808,809,808,230
20250217,111100,434698012,808,808,808,808,0
20250217,111000,434698012,808,807,808,806,4766
20250217,110900,430854490,808,808,808,808,289
20250217,110800,430620978,809,809,809,809,4
20250217,110700,430617742,809,808,809,808,517
20250217,110600,430199705,808,809,809,808,6102
20250217,110500,425263190,809,809,809,809,0
20250217,110400,425263190,809,809,809,809,0
20250217,110300,425263190,809,805,809,805,3728
20250217,110200,422252885,806,805,806,805,2227
20250217,110100,420459911,806,806,806,806,66
20250217,110000,420406715,806,806,806,806,159
20250217,105900,420278561,806,806,806,806,101
20250217,105800,420197155,806,805,806,805,845
20250217,105700,419516480,806,806,806,806,169
20250217,105600,419380266,806,806,806,806,391
20250217,105500,419065120,806,807,807,806,1308
20250217,105400,418010860,806,806,806,806,0
20250217,105300,418010860,806,806,806,806,1
20250217,105200,418010054,808,806,808,806,13
20250217,105100,417999574,806,806,807,806,347
20250217,105000,417719849,806,808,808,806,3
20250217,104900,417717427,808,808,808,808,89
20250217,104800,417645515,808,807,808,806,230
20250217,104700,417459682,807,808,808,805,3
20250217,104600,417457262,808,804,808,804,732
20250217,104500,416868726,808,808,808,808,1
20250217,104400,416867918,802,807,807,802,57501
20250217,104300,370644756,807,809,809,807,601
20250217,104200,370159687,810,810,810,810,3
20250217,104100,370157257,811,811,811,810,207
20250217,104000,369989480,811,812,812,806,9891
20250217,103900,361979282,812,809,812,807,14565
20250217,103800,350211349,810,810,810,810,140
20250217,103700,350097949,810,810,810,810,1234
20250217,103600,349098409,810,810,810,809,25
20250217,103500,349078176,809,809,810,809,368
20250217,103400,348780463,809,810,810,809,306
20250217,103300,348532653,810,810,810,810,1006
20250217,103200,347717793,810,807,810,807,11024
20250217,103100,338815767,806,806,806,806,1043
20250217,103000,337975109,806,806,807,803,32488
20250217,102900,311870957,805,805,805,805,1040
20250217,102800,311033757,805,805,805,804,13521
20250217,102700,300161637,805,806,806,805,2485
20250217,102600,298158730,806,806,806,806,1000
20250217,102500,297352730,807,807,807,807,62
20250217,102400,297302696,808,806,808,805,8316
20250217,102300,290598883,806,805,806,805,3297
20250217,102200,287943290,805,806,806,804,1255
20250217,102100,286933029,805,805,806,805,970
20250217,102000,286151679,806,806,806,806,226
20250217,101900,285969523,806,805,806,804,8497
20250217,101800,279135354,805,805,805,805,2794
20250217,101700,276886184,806,806,806,806,3564
20250217,101600,274013600,806,805,806,805,1781
20250217,101500,272579840,805,804,805,804,2494
20250217,101400,270574170,804,804,805,804,3210
20250217,101300,267993327,804,805,805,804,12074
20250217,101200,258274058,805,805,805,805,0
20250217,101100,258274058,805,805,805,805,267
20250217,101000,258059123,805,805,805,804,1527
20250217,100900,256830189,804,804,804,804,3571
20250217,100800,253959105,804,804,805,804,8287
20250217,100700,247290486,805,806,806,805,68
20250217,100600,247235732,806,804,806,804,1030
20250217,100500,246407581,805,806,806,805,1346
20250217,100400,245324050,806,806,806,806,73
20250217,100300,245265212,806,806,806,806,120
20250217,100200,245168492,805,805,806,805,1213
20250217,100100,244191016,805,806,806,805,521
20250217,100000,243771091,806,805,806,805,555
20250217,095900,243324230,806,806,806,805,111
20250217,095800,243234854,806,806,806,806,3
20250217,095700,243232436,806,805,806,804,1364
20250217,095600,242135473,806,804,806,804,300
20250217,095500,241893779,806,806,806,805,2127
20250217,095400,240180460,805,806,806,805,334
20250217,095300,239911257,806,805,806,805,212
20250217,095200,239740485,806,806,806,806,299
20250217,095100,239499491,807,807,807,805,10933
20250217,095000,230694545,807,805,807,805,3643
20250217,094900,227758197,806,806,806,806,626
20250217,094800,227253641,807,806,807,806,2314
20250217,094700,225388433,805,807,807,805,567
20250217,094600,224931776,807,807,807,807,840
20250217,094500,224253896,807,806,807,806,4634
20250217,094400,220518457,806,806,806,805,2195
20250217,094300,218750287,806,806,806,806,12
20250217,094200,218740615,805,806,806,805,203
20250217,094100,218577028,805,806,806,805,2224
20250217,094000,216786615,806,805,806,805,1667
20250217,093900,215444678,805,805,805,804,454
20250217,093800,215079209,805,805,805,804,536
20250217,093700,214647779,805,805,805,804,1032
20250217,093600,213818019,805,805,805,805,1444
20250217,093500,212655599,805,805,805,805,4436
20250217,093400,209084619,805,806,806,805,1194
20250217,093300,208123228,806,807,807,806,93
20250217,093200,208048268,807,805,807,804,4995
20250217,093100,204024466,804,806,806,804,4486
20250217,093000,200414665,806,806,806,806,1514
20250217,092900,199194381,807,806,807,806,1531
20250217,092800,197960394,806,806,807,806,952
20250217,092700,197193062,807,807,807,807,155
20250217,092600,197067977,807,806,807,806,2768
20250217,092500,194834842,806,807,807,806,211
20250217,092400,194664667,807,808,808,807,931
20250217,092300,193913330,808,806,808,806,6399
20250217,092200,188748439,805,807,807,805,5077
20250217,092100,184660982,807,807,807,805,5703
20250217,092000,180069783,807,806,807,806,4468
20250217,091900,176467297,803,805,806,802,12273
20250217,091800,166609448,806,807,807,802,22127
20250217,091700,148832771,806,808,809,806,4869
20250217,091600,144896395,809,807,809,807,1990
20250217,091500,143287254,806,806,806,804,2469
20250217,091400,141298739,806,808,808,806,568
20250217,091300,140840214,808,808,808,806,890
20250217,091200,140122070,808,806,808,802,3524
20250217,091100,137284854,806,806,807,806,177
20250217,091000,137142185,802,807,807,802,2173
20250217,090900,135396732,807,809,809,802,7685
20250217,090800,129210755,809,809,809,805,16582
20250217,090700,115809931,809,805,809,805,2438
20250217,090600,113843685,805,809,809,805,3014
20250217,090500,111416030,809,809,809,806,1608
20250217,090400,110116254,809,804,809,803,36345
20250217,090300,80844538,805,804,805,799,12684
20250217,090200,70677451,800,806,806,797,59209
20250217,090100,23334203,805,810,810,805,8151
20250217,090000,16743139,813,814,814,809,20629