stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191100,697865874,827,827,827,827,26027
20250217,191000,697865874,827,827,827,827,0
20250217,190900,697865874,827,827,827,827,0
20250217,190800,697865874,827,827,827,827,0
20250217,190700,697865874,827,827,827,827,0
20250217,190600,697865874,827,827,827,827,0
20250217,190500,697865874,827,827,827,827,0
20250217,190400,697865874,827,827,827,827,0
20250217,190300,697865874,827,827,827,827,0
20250217,190200,697865874,827,827,827,827,0
20250217,190100,697865874,827,827,827,827,0
20250217,190000,697865874,827,827,827,827,0
20250217,185900,697865874,827,827,827,827,0
20250217,185800,697865874,827,827,827,827,0
20250217,185700,697865874,827,827,827,827,0
20250217,185600,697865874,827,827,827,827,0
20250217,185500,697865874,827,827,827,827,0
20250217,185400,697865874,827,827,827,827,0
20250217,185300,697865874,827,827,827,827,0
20250217,185200,697865874,827,827,827,827,0
20250217,185100,697865874,827,827,827,827,0
20250217,185000,697865874,827,827,827,827,0
20250217,184900,697865874,827,827,827,827,0
20250217,184800,697865874,827,827,827,827,0
20250217,184700,697865874,827,827,827,827,0
20250217,184600,697865874,827,827,827,827,0
20250217,184500,697865874,827,827,827,827,0
20250217,184400,697865874,827,827,827,827,0
20250217,184300,697865874,827,827,827,827,0
20250217,184200,697865874,827,827,827,827,0
20250217,184100,697865874,827,827,827,827,26027
20250217,184000,697865874,827,827,827,827,0
20250217,183900,697865874,827,827,827,827,0
20250217,183800,697865874,827,827,827,827,0
20250217,183700,697865874,827,827,827,827,0
20250217,183600,697865874,827,827,827,827,0
20250217,183500,697865874,827,827,827,827,0
20250217,183400,697865874,827,827,827,827,0
20250217,183300,697865874,827,827,827,827,0
20250217,183200,697865874,827,827,827,827,0
20250217,183100,697865874,827,827,827,827,0
20250217,183000,697865874,827,827,827,827,0
20250217,182900,697865874,827,827,827,827,0
20250217,182800,697865874,827,827,827,827,0
20250217,182700,697865874,827,827,827,827,0
20250217,182600,697865874,827,827,827,827,0
20250217,182500,697865874,827,827,827,827,0
20250217,182400,697865874,827,827,827,827,0
20250217,182300,697865874,827,827,827,827,0
20250217,182200,697865874,827,827,827,827,0
20250217,182100,697865874,827,827,827,827,0
20250217,182000,697865874,827,827,827,827,0
20250217,181900,697865874,827,827,827,827,0
20250217,181800,697865874,827,827,827,827,0
20250217,181700,697865874,827,827,827,827,0
20250217,181600,697865874,827,827,827,827,0
20250217,181500,697865874,827,827,827,827,0
20250217,181400,697865874,827,827,827,827,0
20250217,181300,697865874,827,827,827,827,0
20250217,181200,697865874,827,827,827,827,0
20250217,181100,697865874,827,827,827,827,26027
20250217,181000,697865874,827,827,827,827,0
20250217,180900,697865874,827,827,827,827,0
20250217,180800,697865874,827,827,827,827,0
20250217,180700,697865874,827,827,827,827,0
20250217,180600,697865874,827,827,827,827,0
20250217,180500,697865874,827,827,827,827,0
20250217,180400,697865874,827,827,827,827,0
20250217,180300,697865874,827,827,827,827,0
20250217,180200,697865874,827,827,827,827,0
20250217,180100,697865874,827,827,827,827,0
20250217,180000,697865874,827,827,827,827,0
20250217,175900,697865874,827,827,827,827,0
20250217,175800,697865874,827,827,827,827,0
20250217,175700,697865874,827,827,827,827,0
20250217,175600,697865874,827,827,827,827,0
20250217,175500,697865874,827,827,827,827,0
20250217,175400,697865874,827,827,827,827,0
20250217,175300,697865874,827,827,827,827,0
20250217,175200,697865874,827,827,827,827,0
20250217,175100,697865874,827,827,827,827,0
20250217,175000,697865874,827,827,827,827,0
20250217,174900,697865874,827,827,827,827,0
20250217,174800,697865874,827,827,827,827,0
20250217,174700,697865874,827,827,827,827,0
20250217,174600,697865874,827,827,827,827,0
20250217,174500,697865874,827,827,827,827,0
20250217,174400,697865874,827,827,827,827,0
20250217,174300,697865874,827,827,827,827,0
20250217,174200,697865874,827,827,827,827,0
20250217,174100,697865874,827,827,827,827,26027
20250217,174000,697865874,827,827,827,827,0
20250217,173900,697865874,827,827,827,827,0
20250217,173800,697865874,827,827,827,827,0
20250217,173700,697865874,827,827,827,827,0
20250217,173600,697865874,827,827,827,827,0
20250217,173500,697865874,827,827,827,827,0
20250217,173400,697865874,827,827,827,827,0
20250217,173300,697865874,827,827,827,827,0
20250217,173200,697865874,827,827,827,827,0
20250217,173100,697865874,827,827,827,827,0
20250217,173000,697865874,827,827,827,827,0
20250217,172900,697865874,827,827,827,827,0
20250217,172800,697865874,827,827,827,827,0
20250217,172700,697865874,827,827,827,827,0
20250217,172600,697865874,827,827,827,827,0
20250217,172500,697865874,827,827,827,827,0
20250217,172400,697865874,827,827,827,827,0
20250217,172300,697865874,827,827,827,827,0
20250217,172200,697865874,827,827,827,827,0
20250217,172100,697865874,827,827,827,827,0
20250217,172000,697865874,827,827,827,827,0
20250217,171900,697865874,827,827,827,827,0
20250217,171800,697865874,827,827,827,827,0
20250217,171700,697865874,827,827,827,827,0
20250217,171600,697865874,827,827,827,827,0
20250217,171500,697865874,827,827,827,827,0
20250217,171400,697865874,827,827,827,827,0
20250217,171300,697865874,827,827,827,827,0
20250217,171200,697865874,827,827,827,827,0
20250217,171100,697865874,827,827,827,827,26027
20250217,171000,697865874,827,827,827,827,0
20250217,170900,697865874,827,827,827,827,0
20250217,170800,697865874,827,827,827,827,0
20250217,170700,697865874,827,827,827,827,0
20250217,170600,697865874,827,827,827,827,0
20250217,170500,697865874,827,827,827,827,0
20250217,170400,697865874,827,827,827,827,0
20250217,170300,697865874,827,827,827,827,0
20250217,170200,697865874,827,827,827,827,0
20250217,170100,697865874,827,827,827,827,0
20250217,170000,697865874,827,827,827,827,0
20250217,165900,697865874,827,827,827,827,0
20250217,165800,697865874,827,827,827,827,0
20250217,165700,697865874,827,827,827,827,0
20250217,165600,697865874,827,827,827,827,0
20250217,165500,697865874,827,827,827,827,0
20250217,165400,697865874,827,827,827,827,0
20250217,165300,697865874,827,827,827,827,0
20250217,165200,697865874,827,827,827,827,0
20250217,165100,697865874,827,827,827,827,0
20250217,165000,697865874,827,827,827,827,0
20250217,164900,697865874,827,827,827,827,0
20250217,164800,697865874,827,827,827,827,0
20250217,164700,697865874,827,827,827,827,0
20250217,164600,697865874,827,827,827,827,0
20250217,164500,697865874,827,827,827,827,0
20250217,164400,697865874,827,827,827,827,0
20250217,164300,697865874,827,827,827,827,0
20250217,164200,697865874,827,827,827,827,0
20250217,164100,697865874,827,827,827,827,26027
20250217,164000,697865874,827,827,827,827,0
20250217,163900,697865874,827,827,827,827,0
20250217,163800,697865874,827,827,827,827,0
20250217,163700,697865874,827,827,827,827,0
20250217,163600,697865874,827,827,827,827,0
20250217,163500,697865874,827,827,827,827,0
20250217,163400,697865874,827,827,827,827,0
20250217,163300,697865874,827,827,827,827,0
20250217,163200,697865874,827,827,827,827,0
20250217,163100,697865874,827,827,827,827,0
20250217,163000,697865874,827,827,827,827,0
20250217,162900,697865874,827,827,827,827,0
20250217,162800,697865874,827,827,827,827,0
20250217,162700,697865874,827,827,827,827,0
20250217,162600,697865874,827,827,827,827,0
20250217,162500,697865874,827,827,827,827,0
20250217,162400,697865874,827,827,827,827,0
20250217,162300,697865874,827,827,827,827,0
20250217,162200,697865874,827,827,827,827,0
20250217,162100,697865874,827,827,827,827,0
20250217,162000,697865874,827,827,827,827,0
20250217,161900,697865874,827,827,827,827,0
20250217,161800,697865874,827,827,827,827,0
20250217,161700,697865874,827,827,827,827,0
20250217,161600,697865874,827,827,827,827,0
20250217,161500,697865874,827,827,827,827,0
20250217,161400,697865874,827,827,827,827,0
20250217,161300,697865874,827,827,827,827,0
20250217,161200,697865874,827,827,827,827,0
20250217,161100,697865874,827,827,827,827,26027
20250217,161000,697865874,827,827,827,827,0
20250217,160900,697865874,827,827,827,827,0
20250217,160800,697865874,827,827,827,827,0
20250217,160700,697865874,827,827,827,827,0
20250217,160600,697865874,827,827,827,827,0
20250217,160500,697865874,827,827,827,827,0
20250217,160400,697865874,827,827,827,827,0
20250217,160300,697865874,827,827,827,827,0
20250217,160200,697865874,827,827,827,827,0
20250217,160100,697865874,827,827,827,827,0
20250217,160000,697865874,827,827,827,827,0
20250217,155900,697865874,827,827,827,827,0
20250217,155800,697865874,827,827,827,827,0
20250217,155700,697865874,827,827,827,827,0
20250217,155600,697865874,827,827,827,827,0
20250217,155500,697865874,827,827,827,827,0
20250217,155400,697865874,827,827,827,827,0
20250217,155300,697865874,827,827,827,827,0
20250217,155200,697865874,827,827,827,827,0
20250217,155100,697865874,827,827,827,827,0
20250217,155000,697865874,827,827,827,827,0
20250217,154900,697865874,827,827,827,827,0
20250217,154800,697865874,827,827,827,827,0
20250217,154700,697865874,827,827,827,827,0
20250217,154600,697865874,827,827,827,827,0
20250217,154500,697865874,827,827,827,827,0
20250217,154400,697865874,827,827,827,827,0
20250217,154300,697865874,827,827,827,827,0
20250217,154200,697865874,827,827,827,827,0
20250217,154100,697865874,827,827,827,827,26027
20250217,154000,697865874,827,827,827,827,0
20250217,153900,697865874,827,827,827,827,0
20250217,153800,697865874,827,827,827,827,0
20250217,153700,697865874,827,827,827,827,0
20250217,153600,697865874,827,827,827,827,0
20250217,153500,697865874,827,827,827,827,0
20250217,153400,697865874,827,827,827,827,0
20250217,153300,697865874,827,827,827,827,0
20250217,153200,697865874,827,827,827,827,0
20250217,153100,697865874,827,827,827,827,0
20250217,153000,697865874,827,827,827,827,26027
20250217,152900,676341545,827,827,827,827,0
20250217,152800,676341545,827,827,827,827,0
20250217,152700,676341545,827,827,827,827,0
20250217,152600,676341545,827,827,827,827,0
20250217,152500,676341545,827,827,827,827,0
20250217,152400,676341545,827,827,827,827,0
20250217,152300,676341545,827,827,827,827,0
20250217,152200,676341545,827,827,827,827,0
20250217,152100,676341545,827,827,827,827,0
20250217,152000,676341545,827,827,827,827,0
20250217,151900,676341545,827,827,827,827,69
20250217,151800,676284482,826,827,827,826,132
20250217,151700,676175400,827,827,827,827,402
20250217,151600,675842946,827,826,827,826,8840
20250217,151500,668533671,827,827,827,827,360
20250217,151400,668235951,826,826,827,826,3658
20250217,151300,665214433,826,826,826,826,5010
20250217,151200,661076173,827,826,827,826,2051
20250217,151100,659379997,827,827,827,826,3476
20250217,151000,656508819,827,828,828,827,9970
20250217,150900,648263567,827,828,828,827,256
20250217,150800,648051679,828,828,828,828,0
20250217,150700,648051679,828,828,828,828,4814
20250217,150600,644065687,828,828,828,828,2000
20250217,150500,642409687,827,828,828,827,789
20250217,150400,641756455,828,828,828,828,0
20250217,150300,641756455,828,828,828,828,1467
20250217,150200,640541779,828,830,830,828,3726
20250217,150100,637454457,829,829,829,829,120
20250217,150000,637354977,830,830,830,830,0
20250217,145900,637354977,830,830,830,830,100
20250217,145800,637271977,830,830,830,830,0
20250217,145700,637271977,830,830,830,830,300
20250217,145600,637022977,830,830,830,830,3
20250217,145500,637020487,829,829,829,828,1060
20250217,145400,636142426,830,828,830,828,807
20250217,145300,635474222,829,830,830,829,267
20250217,145200,635252878,828,830,830,828,1501
20250217,145100,634010048,827,827,827,827,0
20250217,145000,634010048,827,831,831,827,7361
20250217,144900,627919449,831,831,831,831,2
20250217,144800,627917787,827,827,827,827,0
20250217,144700,627917787,827,827,827,827,43
20250217,144600,627882226,827,827,827,827,513
20250217,144500,627457975,827,828,828,827,1647
20250217,144400,626095443,832,832,832,832,0
20250217,144300,626095443,832,832,832,832,0
20250217,144200,626095443,832,832,832,832,43
20250217,144100,626059667,828,830,832,828,2708
20250217,144000,623814898,830,830,830,830,179
20250217,143900,623666328,830,831,831,828,16323
20250217,143800,610131045,831,831,831,831,3641
20250217,143700,607105374,830,830,830,830,1000
20250217,143600,606275374,831,830,831,830,108
20250217,143500,606185634,831,831,831,831,4123
20250217,143400,602759421,831,831,831,831,6
20250217,143300,602754435,830,830,830,830,0
20250217,143200,602754435,830,830,830,830,1
20250217,143100,602753605,830,830,830,830,0
20250217,143000,602753605,830,830,830,830,1043
20250217,142900,601887915,829,830,830,829,12
20250217,142800,601877960,830,830,830,830,9
20250217,142700,601870490,830,830,830,830,0
20250217,142600,601870490,830,830,830,830,1600
20250217,142500,600542490,830,830,830,830,397
20250217,142400,600212980,830,830,830,830,452
20250217,142300,599837820,829,829,829,829,160
20250217,142200,599705180,829,829,829,829,0
20250217,142100,599705180,829,829,829,829,0
20250217,142000,599705180,829,829,829,829,0
20250217,141900,599705180,829,829,829,829,191
20250217,141800,599546841,829,829,829,829,0
20250217,141700,599546841,829,829,829,829,0
20250217,141600,599546841,829,829,829,829,0
20250217,141500,599546841,829,829,829,829,340
20250217,141400,599264981,829,829,829,829,230
20250217,141300,599074311,830,830,830,830,950
20250217,141200,598285811,830,829,830,829,644
20250217,141100,597751931,830,830,830,830,0
20250217,141000,597751931,830,829,830,829,2811
20250217,140900,595418807,830,830,830,829,52
20250217,140800,595375657,830,830,830,830,1
20250217,140700,595374827,830,830,830,830,10
20250217,140600,595366527,830,830,830,830,0
20250217,140500,595366527,830,830,830,830,1053
20250217,140400,594492537,830,830,830,830,11
20250217,140300,594483407,829,829,829,829,320
20250217,140200,594218127,826,830,830,826,3804
20250217,140100,591072077,830,830,830,830,0
20250217,140000,591072077,830,830,830,830,3
20250217,135900,591069587,830,830,830,830,0
20250217,135800,591069587,830,830,830,830,0
20250217,135700,591069587,830,830,830,830,0
20250217,135600,591069587,830,830,830,830,50
20250217,135500,591028087,830,830,830,830,100
20250217,135400,590945087,830,829,830,828,498
20250217,135300,590532256,829,829,829,829,1
20250217,135200,590531427,829,829,829,829,0
20250217,135100,590531427,829,829,829,829,0
20250217,135000,590531427,829,829,829,829,0
20250217,134900,590531427,829,829,829,829,0
20250217,134800,590531427,829,829,829,829,1011
20250217,134700,589693308,827,827,827,827,0
20250217,134600,589693308,827,827,827,827,0
20250217,134500,589693308,827,827,827,827,200
20250217,134400,589527908,831,827,831,827,1290
20250217,134300,588460910,827,827,827,827,2000
20250217,134200,586806910,827,827,827,827,3000
20250217,134100,584325910,827,827,831,826,6001
20250217,134000,579363854,826,826,826,826,0
20250217,133900,579363854,826,827,827,826,2500
20250217,133800,577297303,827,827,827,827,2500
20250217,133700,575229803,827,828,828,827,18000
20250217,133600,560339775,828,830,830,828,2976
20250217,133500,557873647,830,830,830,829,6000
20250217,133400,552898611,830,832,832,830,5229
20250217,133300,548555928,832,833,833,832,161
20250217,133200,548421975,832,832,832,832,0
20250217,133100,548421975,832,833,833,832,1437
20250217,133000,547225954,833,833,833,833,0
20250217,132900,547225954,833,833,833,833,0
20250217,132800,547225954,833,833,833,833,153
20250217,132700,547098505,832,832,832,832,0
20250217,132600,547098505,832,832,832,832,100
20250217,132500,547015305,831,831,831,831,40
20250217,132400,546982065,832,832,832,832,0
20250217,132300,546982065,832,832,832,832,0
20250217,132200,546982065,832,833,833,832,3775
20250217,132100,543840712,833,833,833,833,0
20250217,132000,543840712,833,833,833,833,36
20250217,131900,543810724,832,832,832,832,0
20250217,131800,543810724,832,833,833,832,48
20250217,131700,543770742,834,834,834,834,0
20250217,131600,543770742,834,834,834,834,0
20250217,131500,543770742,834,834,834,834,100
20250217,131400,543687342,834,834,834,834,0
20250217,131300,543687342,834,834,834,834,463
20250217,131200,543301200,834,834,834,834,5
20250217,131100,543297030,834,834,834,834,0
20250217,131000,543297030,834,834,834,834,2000
20250217,130900,541629030,834,834,834,834,0
20250217,130800,541629030,834,834,834,834,2
20250217,130700,541627362,834,834,834,834,2
20250217,130600,541625694,834,830,834,830,2
20250217,130500,541624030,830,830,830,830,2
20250217,130400,541622370,833,832,833,832,609
20250217,130300,541115229,832,832,832,832,0
20250217,130200,541115229,832,832,832,832,1
20250217,130100,541114397,833,833,833,833,0
20250217,130000,541114397,833,833,833,833,0
20250217,125900,541114397,833,833,833,833,2
20250217,125800,541112731,828,833,833,828,11091
20250217,125700,531927605,829,829,829,829,0
20250217,125600,531927605,829,829,829,829,1
20250217,125500,531926776,829,831,831,828,8063
20250217,125400,525241749,831,833,834,831,10529
20250217,125300,516480048,835,835,835,835,0
20250217,125200,516480048,835,835,835,835,21
20250217,125100,516462513,833,834,834,833,1500
20250217,125000,515212926,835,835,835,835,12
20250217,124900,515202906,836,835,836,835,2392
20250217,124800,513205584,835,835,835,835,1
20250217,124700,513204749,835,834,835,834,124
20250217,124600,513101332,833,833,833,833,30
20250217,124500,513076342,836,834,836,833,651
20250217,124400,512533910,835,835,837,835,172
20250217,124300,512390286,835,835,835,835,0
20250217,124200,512390286,835,836,836,835,1495
20250217,124100,511141791,837,837,837,837,121
20250217,124000,511040514,837,837,837,837,54
20250217,123900,510995316,837,837,837,837,4
20250217,123800,510991968,835,835,835,835,0
20250217,123700,510991968,835,835,835,835,0
20250217,123600,510991968,835,835,835,835,3
20250217,123500,510989463,835,836,836,835,5728
20250217,123400,506203855,835,835,835,835,0
20250217,123300,506203855,835,835,835,835,918
20250217,123200,505437325,835,835,835,835,0
20250217,123100,505437325,835,835,835,835,1274
20250217,123000,504373535,836,836,836,836,0
20250217,122900,504373535,836,836,836,836,0
20250217,122800,504373535,836,836,836,836,100
20250217,122700,504289935,836,836,836,836,1
20250217,122600,504289099,838,838,838,838,0
20250217,122500,504289099,838,837,838,837,1544
20250217,122400,502996011,837,836,837,836,400
20250217,122300,502661608,835,836,836,835,4000
20250217,122200,499321539,837,837,837,837,171
20250217,122100,499178412,838,838,838,838,2
20250217,122000,499176736,838,838,838,838,5
20250217,121900,499172546,838,838,838,838,22
20250217,121800,499154110,838,837,838,837,117
20250217,121700,499056130,836,837,837,836,478
20250217,121600,498656351,837,838,838,837,641
20250217,121500,498119822,839,838,839,838,112
20250217,121400,498025954,837,837,837,837,0
20250217,121300,498025954,837,837,837,837,0
20250217,121200,498025954,837,837,837,837,0
20250217,121100,498025954,837,837,837,837,500
20250217,121000,497607454,836,837,837,836,1802
20250217,120900,496100582,837,837,837,837,950
20250217,120800,495305432,838,838,838,838,200
20250217,120700,495137832,838,838,838,838,75
20250217,120600,495074982,838,838,838,838,0
20250217,120500,495074982,838,838,838,838,35
20250217,120400,495045652,840,840,840,840,2900
20250217,120300,492609652,840,837,840,837,53
20250217,120200,492565135,840,839,840,839,11000
20250217,120100,483328030,839,839,839,836,8086
20250217,120000,476567876,839,842,842,838,1491
20250217,115900,475316594,840,842,843,840,1000
20250217,115800,474475292,843,842,843,841,26490
20250217,115700,452172623,841,840,841,839,8787
20250217,115600,444787946,839,839,839,839,320
20250217,115500,444519466,839,839,839,839,6629
20250217,115400,438957735,839,838,839,838,4592
20250217,115300,435109634,838,836,838,836,18671
20250217,115200,419463457,838,835,838,835,11661
20250217,115100,409700220,836,835,836,835,1280
20250217,115000,408630443,835,836,836,835,270
20250217,114900,408404943,835,835,835,835,30
20250217,114800,408379893,833,835,835,833,752
20250217,114700,407752582,834,834,834,834,5
20250217,114600,407748412,836,836,836,836,42
20250217,114500,407713300,837,835,837,835,9908
20250217,114400,399427160,830,834,834,830,3760
20250217,114300,396303415,835,835,835,835,0
20250217,114200,396303415,835,835,835,835,10
20250217,114100,396295065,834,834,834,834,3132
20250217,114000,393682977,834,834,834,834,0
20250217,113900,393682977,834,834,834,834,64
20250217,113800,393629601,834,834,834,834,2044
20250217,113700,391924905,834,834,836,834,3269
20250217,113600,389198557,835,836,836,835,2001
20250217,113500,387527721,835,835,835,835,229
20250217,113400,387336506,834,835,835,834,2912
20250217,113300,384905686,834,834,834,833,13863
20250217,113200,373345076,832,832,832,832,1143
20250217,113100,372394100,832,832,832,832,0
20250217,113000,372394100,832,832,832,832,0
20250217,112900,372394100,832,833,833,832,5037
20250217,112800,368203315,833,833,833,833,2809
20250217,112700,365863418,833,833,833,833,0
20250217,112600,365863418,833,833,833,833,398
20250217,112500,365531884,833,833,833,833,95
20250217,112400,365452749,834,834,834,834,64
20250217,112300,365399373,834,834,834,834,2250
20250217,112200,363522873,834,834,834,833,8476
20250217,112100,356454889,833,833,833,833,100
20250217,112000,356371589,834,834,834,834,1810
20250217,111900,354862049,834,833,834,833,11741
20250217,111800,345079796,833,833,833,833,2098
20250217,111700,343332162,832,832,832,832,0
20250217,111600,343332162,832,832,832,832,3330
20250217,111500,340561602,832,832,832,832,200
20250217,111400,340395202,832,831,832,831,3619
20250217,111300,337386113,829,829,829,829,0
20250217,111200,337386113,829,829,829,829,0
20250217,111100,337386113,829,829,829,829,1971
20250217,111000,335752154,829,829,829,829,0
20250217,110900,335752154,829,829,829,829,3
20250217,110800,335749667,829,829,829,829,781
20250217,110700,335102218,829,829,829,829,1614
20250217,110600,333764212,829,829,829,829,0
20250217,110500,333764212,829,829,829,829,2184
20250217,110400,331953676,829,829,829,829,1000
20250217,110300,331124676,831,831,831,831,0
20250217,110200,331124676,831,829,831,829,5579
20250217,110100,326497827,829,829,829,829,600
20250217,110000,326000427,830,830,830,830,2123
20250217,105900,324238337,830,830,830,830,0
20250217,105800,324238337,830,830,830,830,0
20250217,105700,324238337,830,830,830,830,1396
20250217,105600,323079657,830,829,830,829,901
20250217,105500,322331828,829,829,829,829,0
20250217,105400,322331828,829,827,829,827,472
20250217,105300,321941066,826,826,826,826,10
20250217,105200,321932806,826,828,828,826,5020
20250217,105100,317783058,828,828,828,828,0
20250217,105000,317783058,828,828,828,828,122
20250217,104900,317682042,828,828,828,828,341
20250217,104800,317399694,829,829,829,829,0
20250217,104700,317399694,829,830,830,829,233
20250217,104600,317206395,830,830,830,830,1286
20250217,104500,316139015,829,829,829,829,872
20250217,104400,315416127,829,829,829,829,0
20250217,104300,315416127,829,830,830,829,2014
20250217,104200,313746517,830,830,830,830,1634
20250217,104100,312390297,830,829,830,829,1729
20250217,104000,310956950,830,829,830,829,660
20250217,103900,310409806,829,829,829,829,0
20250217,103800,310409806,829,829,829,829,2000
20250217,103700,308751806,830,830,830,830,743
20250217,103600,308135116,831,831,831,831,0
20250217,103500,308135116,831,831,831,831,996
20250217,103400,307307440,831,831,831,831,31
20250217,103300,307281679,831,832,832,831,3978
20250217,103200,303975955,832,832,832,832,301
20250217,103100,303725523,833,833,833,833,109
20250217,103000,303634726,833,832,833,832,15
20250217,102900,303622245,832,832,832,832,2949
20250217,102800,301168677,833,832,833,831,1608
20250217,102700,299830901,831,831,831,831,31
20250217,102600,299805140,832,832,832,832,30
20250217,102500,299780180,832,832,833,832,2546
20250217,102400,297661408,832,832,832,832,9011
20250217,102300,290164256,832,832,832,832,0
20250217,102200,290164256,832,831,832,831,1350
20250217,102100,289042356,831,831,831,831,1019
20250217,102000,288195567,831,830,831,830,983
20250217,101900,287378814,830,830,830,830,300
20250217,101800,287129814,830,831,831,829,6765
20250217,101700,281514754,831,831,831,831,13
20250217,101600,281503951,831,831,831,831,20
20250217,101500,281487331,832,831,832,831,41
20250217,101400,281453259,831,831,831,831,879
20250217,101300,280722810,832,831,832,831,12947
20250217,101200,269961853,831,831,831,831,0
20250217,101100,269961853,831,830,831,830,6498
20250217,101000,264568014,830,830,830,830,3514
20250217,100900,261651394,830,830,830,830,0
20250217,100800,261651394,830,830,830,830,0
20250217,100700,261651394,830,830,830,830,5
20250217,100600,261647244,827,828,830,827,1798
20250217,100500,260156702,828,828,828,828,258
20250217,100400,259943078,829,829,829,829,1
20250217,100300,259942249,829,829,829,829,4
20250217,100200,259938933,828,829,829,828,447
20250217,100100,259568569,826,826,826,825,220
20250217,100000,259387036,825,825,825,825,0
20250217,095900,259387036,825,826,826,825,10711
20250217,095800,250549795,826,826,826,826,1
20250217,095700,250548969,826,826,826,826,5522
20250217,095600,245987797,826,826,826,826,18
20250217,095500,245972929,825,827,827,825,7097
20250217,095400,240111099,827,829,829,827,686
20250217,095300,239543775,830,827,830,827,44
20250217,095200,239507381,831,831,831,831,188
20250217,095100,239351153,829,830,830,829,7779
20250217,095000,232900583,830,829,830,829,2000
20250217,094900,231241583,828,826,828,825,20632
20250217,094800,214191194,825,826,826,825,6083
20250217,094700,209169383,826,826,826,826,2175
20250217,094600,207372833,827,827,827,827,328
20250217,094500,207101577,827,827,827,827,1024
20250217,094400,206254729,828,829,829,828,6770
20250217,094300,200646540,830,830,830,830,1622
20250217,094200,199300280,830,830,830,830,151
20250217,094100,199174950,830,828,830,828,595
20250217,094000,198681781,828,830,830,828,501
20250217,093900,198266951,830,830,830,830,146
20250217,093800,198145771,830,830,830,829,8838
20250217,093700,190810232,830,829,830,829,1359
20250217,093600,189682360,829,829,829,829,1
20250217,093500,189681531,830,826,830,826,1008
20250217,093400,188848903,828,830,830,826,10600
20250217,093300,180063803,828,828,828,827,421
20250217,093200,179715315,828,828,828,828,1
20250217,093100,179714487,828,826,828,826,500
20250217,093000,179300887,826,829,829,826,31818
20250217,092900,152984772,830,830,830,830,483
20250217,092800,152583882,830,833,833,830,4568
20250217,092700,148791929,833,834,834,833,1112
20250217,092600,147864624,832,832,834,832,4346
20250217,092500,144245854,833,832,833,832,452
20250217,092400,143869488,831,831,831,831,10100
20250217,092300,135476388,831,828,834,828,16521
20250217,092200,121738798,833,830,833,828,3777
20250217,092100,118597831,831,831,831,831,1
20250217,092000,118597000,827,831,833,827,5340
20250217,091900,114156600,832,830,832,830,1360
20250217,091800,113026600,830,827,833,827,3757
20250217,091700,109901567,827,827,831,827,20962
20250217,091600,92545833,826,826,826,826,1100
20250217,091500,91637233,827,827,827,827,6502
20250217,091400,86260079,827,822,828,822,20143
20250217,091300,69644154,822,825,825,822,2498
20250217,091200,67585069,826,827,827,826,1341
20250217,091100,66477203,826,826,826,826,6171
20250217,091000,61379957,826,826,827,826,4854
20250217,090900,57369295,826,826,827,826,7403
20250217,090800,51254416,826,824,826,824,6961
20250217,090700,45509520,823,823,823,823,1415
20250217,090600,44344975,821,821,821,821,2275
20250217,090500,42477200,821,823,823,821,6690
20250217,090400,36980651,821,823,823,821,4561
20250217,090300,33231088,823,823,823,823,1460
20250217,090200,32029508,823,825,825,820,10383
20250217,090100,23514934,820,825,826,820,18860
20250217,090000,8019875,826,823,826,823,9246