stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192400,729282830,273,273,273,273,15191
20250217,192300,729282830,273,273,273,273,0
20250217,192200,729282830,273,273,273,273,0
20250217,192100,729282830,273,273,273,273,0
20250217,192000,729282830,273,273,273,273,0
20250217,191900,729282830,273,273,273,273,0
20250217,191800,729282830,273,273,273,273,0
20250217,191700,729282830,273,273,273,273,0
20250217,191600,729282830,273,273,273,273,0
20250217,191500,729282830,273,273,273,273,0
20250217,191400,729282830,273,273,273,273,0
20250217,191300,729282830,273,273,273,273,0
20250217,191200,729282830,273,273,273,273,0
20250217,191100,729282830,273,273,273,273,0
20250217,191000,729282830,273,273,273,273,0
20250217,190900,729282830,273,273,273,273,0
20250217,190800,729282830,273,273,273,273,0
20250217,190700,729282830,273,273,273,273,0
20250217,190600,729282830,273,273,273,273,0
20250217,190500,729282830,273,273,273,273,0
20250217,190400,729282830,273,273,273,273,0
20250217,190300,729282830,273,273,273,273,0
20250217,190200,729282830,273,273,273,273,0
20250217,190100,729282830,273,273,273,273,0
20250217,190000,729282830,273,273,273,273,0
20250217,185900,729282830,273,273,273,273,0
20250217,185800,729282830,273,273,273,273,0
20250217,185700,729282830,273,273,273,273,0
20250217,185600,729282830,273,273,273,273,0
20250217,185500,729282830,273,273,273,273,0
20250217,185400,729282830,273,273,273,273,15191
20250217,185300,729282830,273,273,273,273,0
20250217,185200,729282830,273,273,273,273,0
20250217,185100,729282830,273,273,273,273,0
20250217,185000,729282830,273,273,273,273,0
20250217,184900,729282830,273,273,273,273,0
20250217,184800,729282830,273,273,273,273,0
20250217,184700,729282830,273,273,273,273,0
20250217,184600,729282830,273,273,273,273,0
20250217,184500,729282830,273,273,273,273,0
20250217,184400,729282830,273,273,273,273,0
20250217,184300,729282830,273,273,273,273,0
20250217,184200,729282830,273,273,273,273,0
20250217,184100,729282830,273,273,273,273,0
20250217,184000,729282830,273,273,273,273,0
20250217,183900,729282830,273,273,273,273,0
20250217,183800,729282830,273,273,273,273,0
20250217,183700,729282830,273,273,273,273,0
20250217,183600,729282830,273,273,273,273,0
20250217,183500,729282830,273,273,273,273,0
20250217,183400,729282830,273,273,273,273,0
20250217,183300,729282830,273,273,273,273,0
20250217,183200,729282830,273,273,273,273,0
20250217,183100,729282830,273,273,273,273,0
20250217,183000,729282830,273,273,273,273,0
20250217,182900,729282830,273,273,273,273,0
20250217,182800,729282830,273,273,273,273,0
20250217,182700,729282830,273,273,273,273,0
20250217,182600,729282830,273,273,273,273,0
20250217,182500,729282830,273,273,273,273,0
20250217,182400,729282830,273,273,273,273,15191
20250217,182300,729282830,273,273,273,273,0
20250217,182200,729282830,273,273,273,273,0
20250217,182100,729282830,273,273,273,273,0
20250217,182000,729282830,273,273,273,273,0
20250217,181900,729282830,273,273,273,273,0
20250217,181800,729282830,273,273,273,273,0
20250217,181700,729282830,273,273,273,273,0
20250217,181600,729282830,273,273,273,273,0
20250217,181500,729282830,273,273,273,273,0
20250217,181400,729282830,273,273,273,273,0
20250217,181300,729282830,273,273,273,273,0
20250217,181200,729282830,273,273,273,273,0
20250217,181100,729282830,273,273,273,273,0
20250217,181000,729282830,273,273,273,273,0
20250217,180900,729282830,273,273,273,273,0
20250217,180800,729282830,273,273,273,273,0
20250217,180700,729282830,273,273,273,273,0
20250217,180600,729282830,273,273,273,273,0
20250217,180500,729282830,273,273,273,273,0
20250217,180400,729282830,273,273,273,273,0
20250217,180300,729282830,273,273,273,273,0
20250217,180200,729282830,273,273,273,273,0
20250217,180100,729282830,273,273,273,273,0
20250217,180000,729282830,273,273,273,273,0
20250217,175900,729282830,273,273,273,273,0
20250217,175800,729282830,273,273,273,273,0
20250217,175700,729282830,273,273,273,273,0
20250217,175600,729282830,273,273,273,273,0
20250217,175500,729282830,273,273,273,273,0
20250217,175400,729282830,273,273,273,273,15191
20250217,175300,729282830,273,273,273,273,0
20250217,175200,729282830,273,273,273,273,0
20250217,175100,729282830,273,273,273,273,0
20250217,175000,729282830,273,273,273,273,0
20250217,174900,729282830,273,273,273,273,0
20250217,174800,729282830,273,273,273,273,0
20250217,174700,729282830,273,273,273,273,0
20250217,174600,729282830,273,273,273,273,0
20250217,174500,729282830,273,273,273,273,0
20250217,174400,729282830,273,273,273,273,0
20250217,174300,729282830,273,273,273,273,0
20250217,174200,729282830,273,273,273,273,0
20250217,174100,729282830,273,273,273,273,0
20250217,174000,729282830,273,273,273,273,0
20250217,173900,729282830,273,273,273,273,0
20250217,173800,729282830,273,273,273,273,0
20250217,173700,729282830,273,273,273,273,0
20250217,173600,729282830,273,273,273,273,0
20250217,173500,729282830,273,273,273,273,0
20250217,173400,729282830,273,273,273,273,0
20250217,173300,729282830,273,273,273,273,0
20250217,173200,729282830,273,273,273,273,0
20250217,173100,729282830,273,273,273,273,0
20250217,173000,729282830,273,273,273,273,0
20250217,172900,729282830,273,273,273,273,0
20250217,172800,729282830,273,273,273,273,0
20250217,172700,729282830,273,273,273,273,0
20250217,172600,729282830,273,273,273,273,0
20250217,172500,729282830,273,273,273,273,0
20250217,172400,729282830,273,273,273,273,15191
20250217,172300,729282830,273,273,273,273,0
20250217,172200,729282830,273,273,273,273,0
20250217,172100,729282830,273,273,273,273,0
20250217,172000,729282830,273,273,273,273,0
20250217,171900,729282830,273,273,273,273,0
20250217,171800,729282830,273,273,273,273,0
20250217,171700,729282830,273,273,273,273,0
20250217,171600,729282830,273,273,273,273,0
20250217,171500,729282830,273,273,273,273,0
20250217,171400,729282830,273,273,273,273,0
20250217,171300,729282830,273,273,273,273,0
20250217,171200,729282830,273,273,273,273,0
20250217,171100,729282830,273,273,273,273,0
20250217,171000,729282830,273,273,273,273,0
20250217,170900,729282830,273,273,273,273,0
20250217,170800,729282830,273,273,273,273,0
20250217,170700,729282830,273,273,273,273,0
20250217,170600,729282830,273,273,273,273,0
20250217,170500,729282830,273,273,273,273,0
20250217,170400,729282830,273,273,273,273,0
20250217,170300,729282830,273,273,273,273,0
20250217,170200,729282830,273,273,273,273,0
20250217,170100,729282830,273,273,273,273,0
20250217,170000,729282830,273,273,273,273,0
20250217,165900,729282830,273,273,273,273,0
20250217,165800,729282830,273,273,273,273,0
20250217,165700,729282830,273,273,273,273,0
20250217,165600,729282830,273,273,273,273,0
20250217,165500,729282830,273,273,273,273,0
20250217,165400,729282830,273,273,273,273,15191
20250217,165300,729282830,273,273,273,273,0
20250217,165200,729282830,273,273,273,273,0
20250217,165100,729282830,273,273,273,273,0
20250217,165000,729282830,273,273,273,273,0
20250217,164900,729282830,273,273,273,273,0
20250217,164800,729282830,273,273,273,273,0
20250217,164700,729282830,273,273,273,273,0
20250217,164600,729282830,273,273,273,273,0
20250217,164500,729282830,273,273,273,273,0
20250217,164400,729282830,273,273,273,273,0
20250217,164300,729282830,273,273,273,273,0
20250217,164200,729282830,273,273,273,273,0
20250217,164100,729282830,273,273,273,273,0
20250217,164000,729282830,273,273,273,273,0
20250217,163900,729282830,273,273,273,273,0
20250217,163800,729282830,273,273,273,273,0
20250217,163700,729282830,273,273,273,273,0
20250217,163600,729282830,273,273,273,273,0
20250217,163500,729282830,273,273,273,273,0
20250217,163400,729282830,273,273,273,273,0
20250217,163300,729282830,273,273,273,273,0
20250217,163200,729282830,273,273,273,273,0
20250217,163100,729282830,273,273,273,273,0
20250217,163000,729282830,273,273,273,273,0
20250217,162900,729282830,273,273,273,273,0
20250217,162800,729282830,273,273,273,273,0
20250217,162700,729282830,273,273,273,273,0
20250217,162600,729282830,273,273,273,273,0
20250217,162500,729282830,273,273,273,273,0
20250217,162400,729282830,273,273,273,273,15191
20250217,162300,729282830,273,273,273,273,0
20250217,162200,729282830,273,273,273,273,0
20250217,162100,729282830,273,273,273,273,0
20250217,162000,729282830,273,273,273,273,0
20250217,161900,729282830,273,273,273,273,0
20250217,161800,729282830,273,273,273,273,0
20250217,161700,729282830,273,273,273,273,0
20250217,161600,729282830,273,273,273,273,0
20250217,161500,729282830,273,273,273,273,0
20250217,161400,729282830,273,273,273,273,0
20250217,161300,729282830,273,273,273,273,0
20250217,161200,729282830,273,273,273,273,0
20250217,161100,729282830,273,273,273,273,0
20250217,161000,729282830,273,273,273,273,0
20250217,160900,729282830,273,273,273,273,0
20250217,160800,729282830,273,273,273,273,0
20250217,160700,729282830,273,273,273,273,0
20250217,160600,729282830,273,273,273,273,0
20250217,160500,729282830,273,273,273,273,0
20250217,160400,729282830,273,273,273,273,0
20250217,160300,729282830,273,273,273,273,0
20250217,160200,729282830,273,273,273,273,0
20250217,160100,729282830,273,273,273,273,0
20250217,160000,729282830,273,273,273,273,0
20250217,155900,729282830,273,273,273,273,0
20250217,155800,729282830,273,273,273,273,0
20250217,155700,729282830,273,273,273,273,0
20250217,155600,729282830,273,273,273,273,0
20250217,155500,729282830,273,273,273,273,0
20250217,155400,729282830,273,273,273,273,15191
20250217,155300,729282830,273,273,273,273,0
20250217,155200,729282830,273,273,273,273,0
20250217,155100,729282830,273,273,273,273,0
20250217,155000,729282830,273,273,273,273,0
20250217,154900,729282830,273,273,273,273,0
20250217,154800,729282830,273,273,273,273,0
20250217,154700,729282830,273,273,273,273,0
20250217,154600,729282830,273,273,273,273,0
20250217,154500,729282830,273,273,273,273,0
20250217,154400,729282830,273,273,273,273,0
20250217,154300,729282830,273,273,273,273,0
20250217,154200,729282830,273,273,273,273,0
20250217,154100,729282830,273,273,273,273,0
20250217,154000,729282830,273,273,273,273,0
20250217,153900,729282830,273,273,273,273,0
20250217,153800,729282830,273,273,273,273,0
20250217,153700,729282830,273,273,273,273,0
20250217,153600,729282830,273,273,273,273,0
20250217,153500,729282830,273,273,273,273,0
20250217,153400,729282830,273,273,273,273,0
20250217,153300,729282830,273,273,273,273,0
20250217,153200,729282830,273,273,273,273,0
20250217,153100,729282830,273,273,273,273,0
20250217,153000,729282830,273,273,273,273,15191
20250217,152900,725135687,274,274,274,274,0
20250217,152800,725135687,274,274,274,274,0
20250217,152700,725135687,274,274,274,274,0
20250217,152600,725135687,274,274,274,274,0
20250217,152500,725135687,274,274,274,274,0
20250217,152400,725135687,274,274,274,274,0
20250217,152300,725135687,274,274,274,274,0
20250217,152200,725135687,274,274,274,274,0
20250217,152100,725135687,274,274,274,274,0
20250217,152000,725135687,274,274,274,274,0
20250217,151900,725135687,274,273,274,273,578
20250217,151800,724977713,274,274,274,273,3774
20250217,151700,723944845,274,274,274,274,1670
20250217,151600,723487265,274,274,274,274,10429
20250217,151500,720629719,274,274,274,274,5
20250217,151400,720628349,274,274,274,274,697
20250217,151300,720437371,273,273,273,273,6104
20250217,151200,718770979,273,273,273,273,0
20250217,151100,718770979,273,273,273,272,2879
20250217,151000,717985026,273,273,273,273,20
20250217,150900,717979566,273,273,273,273,12
20250217,150800,717976290,273,273,273,273,0
20250217,150700,717976290,273,273,273,273,100
20250217,150600,717948990,273,273,273,272,4465
20250217,150500,716730047,273,273,273,273,86
20250217,150400,716706569,272,273,273,272,1837
20250217,150300,716206898,273,272,273,272,703
20250217,150200,716015079,272,274,274,272,1623
20250217,150100,715573387,273,273,273,272,5152
20250217,150000,714166898,273,273,273,273,930
20250217,145900,713913008,273,273,273,273,0
20250217,145800,713913008,273,273,273,273,3250
20250217,145700,713025758,273,273,273,273,2904
20250217,145600,712232966,273,273,273,273,8676
20250217,145500,709864418,273,272,273,272,23370
20250217,145400,703507578,272,272,272,272,1
20250217,145300,703507306,272,272,272,271,364
20250217,145200,703408432,272,272,272,272,10000
20250217,145100,700688432,271,272,272,271,1122
20250217,145000,700384250,271,271,271,271,594
20250217,144900,700223276,272,272,272,271,3759
20250217,144800,699204584,272,272,272,272,1300
20250217,144700,698850984,272,272,272,272,419
20250217,144600,698737016,272,272,272,271,10240
20250217,144500,695951837,272,272,272,272,5134
20250217,144400,694555389,272,272,272,271,5110
20250217,144300,693165569,270,270,271,270,1668
20250217,144200,692714333,270,272,272,270,27651
20250217,144100,685221248,271,272,272,271,178
20250217,144000,685173009,271,272,272,271,515
20250217,143900,685032930,271,271,271,271,1000
20250217,143800,684761930,271,272,272,271,355
20250217,143700,684665570,271,272,272,271,47881
20250217,143600,671689816,271,271,271,271,2000
20250217,143500,671147816,271,272,272,271,1411
20250217,143400,670765427,271,272,272,271,11
20250217,143300,670762436,272,272,272,271,1975
20250217,143200,670225859,272,272,272,272,62
20250217,143100,670208995,272,272,272,272,0
20250217,143000,670208995,272,272,272,272,5626
20250217,142900,668678723,272,272,272,272,0
20250217,142800,668678723,272,272,272,272,101
20250217,142700,668651251,273,273,273,273,2
20250217,142600,668650705,273,273,273,273,80
20250217,142500,668628865,273,273,273,273,2
20250217,142400,668628319,273,272,273,272,12
20250217,142300,668625045,272,272,273,272,6597
20250217,142200,666830660,272,272,272,272,5000
20250217,142100,665470660,272,272,272,272,1000
20250217,142000,665198660,273,272,273,272,10494
20250217,141900,662344201,273,273,273,273,1
20250217,141800,662343928,273,273,273,273,510
20250217,141700,662204698,273,273,273,273,1013
20250217,141600,661928149,273,273,273,273,1
20250217,141500,661927876,272,272,272,272,0
20250217,141400,661927876,272,272,272,272,0
20250217,141300,661927876,272,272,272,272,11763
20250217,141200,658728340,272,272,272,272,6259
20250217,141100,657025892,272,272,273,272,2917
20250217,141000,656232467,272,273,273,272,10801
20250217,140900,653294566,273,273,273,273,3278
20250217,140800,652399672,273,273,273,273,111
20250217,140700,652369369,272,273,273,272,779
20250217,140600,652157341,273,273,273,273,601
20250217,140500,651993268,273,273,273,273,310
20250217,140400,651908638,273,272,273,272,2800
20250217,140300,651145238,272,273,273,272,268
20250217,140200,651072092,273,272,273,272,560
20250217,140100,650919712,273,272,273,272,192
20250217,140000,650867487,273,273,273,273,17
20250217,135900,650862846,273,273,273,273,200
20250217,135800,650808246,273,273,273,273,1000
20250217,135700,650535246,272,273,273,272,99150
20250217,135600,623564217,273,273,273,273,6000
20250217,135500,621926217,273,273,273,273,1321
20250217,135400,621565584,273,273,273,273,1102
20250217,135300,621264738,273,273,273,273,44
20250217,135200,621252726,273,274,274,273,5
20250217,135100,621251359,273,273,273,273,200
20250217,135000,621196759,274,274,274,274,105
20250217,134900,621167989,274,274,274,274,1
20250217,134800,621167715,273,273,273,273,6
20250217,134700,621166077,274,274,274,274,6
20250217,134600,621164433,273,273,273,273,1000
20250217,134500,620891433,274,274,274,274,0
20250217,134400,620891433,274,274,274,274,10
20250217,134300,620888693,274,274,274,274,0
20250217,134200,620888693,274,274,274,274,0
20250217,134100,620888693,274,273,274,273,102
20250217,134000,620860845,274,274,274,273,3645
20250217,133900,619865006,274,274,274,274,0
20250217,133800,619865006,274,274,274,274,1145
20250217,133700,619551276,274,274,274,274,120
20250217,133600,619518396,274,274,274,274,614
20250217,133500,619350160,274,272,274,272,272
20250217,133400,619275758,273,273,273,273,4249
20250217,133300,618115781,273,273,273,273,9745
20250217,133200,615455396,274,274,274,274,1040
20250217,133100,615170436,274,274,274,274,10
20250217,133000,615167696,273,274,274,273,1899
20250217,132900,614649069,274,274,274,274,109
20250217,132800,614619203,274,274,274,274,1
20250217,132700,614618929,274,274,274,274,101
20250217,132600,614591255,274,274,274,274,850
20250217,132500,614358355,273,273,273,273,0
20250217,132400,614358355,273,273,273,273,202
20250217,132300,614303209,274,274,274,274,2000
20250217,132200,613755209,273,273,273,273,4500
20250217,132100,612526709,273,273,273,273,8232
20250217,132000,610279373,273,273,273,273,0
20250217,131900,610279373,273,273,273,272,71200
20250217,131800,590883474,273,273,273,273,223
20250217,131700,590822595,273,273,273,273,0
20250217,131600,590822595,273,273,273,273,3103
20250217,131500,589975476,273,273,273,273,355
20250217,131400,589878561,273,273,273,273,7672
20250217,131300,587784105,273,273,273,273,656
20250217,131200,587605017,273,273,273,273,63
20250217,131100,587587818,273,273,273,272,2581
20250217,131000,586884005,273,273,273,273,315
20250217,130900,586798010,272,273,273,272,140
20250217,130800,586759830,273,273,273,273,1668
20250217,130700,586304466,274,273,274,273,3647
20250217,130600,585305189,274,274,274,274,11
20250217,130500,585302175,274,274,274,274,76
20250217,130400,585281351,274,274,274,274,7627
20250217,130300,583191553,274,274,274,274,9
20250217,130200,583189087,274,274,274,274,5169
20250217,130100,581772781,274,274,274,274,501
20250217,130000,581635507,274,274,274,274,270
20250217,125900,581561527,274,274,274,274,0
20250217,125800,581561527,274,274,274,274,1
20250217,125700,581561253,273,273,273,273,1669
20250217,125600,581105616,274,274,274,274,0
20250217,125500,581105616,274,274,274,274,1
20250217,125400,581105342,273,273,273,273,201
20250217,125300,581050469,273,273,273,273,0
20250217,125200,581050469,273,273,273,273,1329
20250217,125100,580687652,273,273,273,273,0
20250217,125000,580687652,273,273,273,273,341
20250217,124900,580594559,273,274,274,273,517
20250217,124800,580453201,273,273,273,273,820
20250217,124700,580229341,274,274,274,273,4340
20250217,124600,579040182,274,274,274,274,68
20250217,124500,579021550,273,273,273,273,5000
20250217,124400,577656550,273,273,273,273,0
20250217,124300,577656550,273,273,273,273,151
20250217,124200,577615327,273,273,273,273,23723
20250217,124100,571138948,273,273,273,273,1036
20250217,124000,570856120,273,273,273,273,1
20250217,123900,570855847,274,274,274,274,802
20250217,123800,570636099,274,274,274,274,0
20250217,123700,570636099,274,274,274,274,756
20250217,123600,570428955,274,274,274,274,5
20250217,123500,570427585,273,273,273,273,0
20250217,123400,570427585,273,274,274,273,135
20250217,123300,570390621,273,274,274,273,41
20250217,123200,570379423,274,274,274,274,2
20250217,123100,570378875,274,274,274,274,11
20250217,123000,570375861,274,274,274,274,13
20250217,122900,570372299,274,274,274,274,25
20250217,122800,570365449,274,274,274,274,1
20250217,122700,570365175,274,273,274,273,103
20250217,122600,570337053,274,274,274,274,0
20250217,122500,570337053,274,274,274,274,0
20250217,122400,570337053,274,274,274,274,101
20250217,122300,570309379,274,274,274,274,6
20250217,122200,570307735,274,274,274,274,4
20250217,122100,570306639,274,273,274,272,14405
20250217,122000,566374775,274,274,274,274,0
20250217,121900,566374775,274,274,274,274,0
20250217,121800,566374775,274,274,274,274,11000
20250217,121700,563360775,273,273,273,273,90
20250217,121600,563336205,273,273,273,273,2000
20250217,121500,562790205,273,274,274,273,109
20250217,121400,562760446,274,273,274,273,19160
20250217,121300,557529765,274,274,274,274,3
20250217,121200,557528943,275,273,275,273,49211
20250217,121100,544063775,273,273,273,273,8
20250217,121000,544061591,273,274,274,273,405
20250217,120900,543951021,274,273,274,273,29
20250217,120800,543943084,273,273,273,273,22
20250217,120700,543937078,273,273,273,273,1502
20250217,120600,543527032,273,273,274,273,2025
20250217,120500,542973207,273,273,273,273,23
20250217,120400,542966928,273,273,273,273,0
20250217,120300,542966928,273,274,274,273,416
20250217,120200,542853054,274,274,274,274,713
20250217,120100,542657692,274,274,274,274,0
20250217,120000,542657692,274,274,274,274,1
20250217,115900,542657418,274,274,274,274,0
20250217,115800,542657418,274,274,274,274,107
20250217,115700,542628100,274,274,274,274,3010
20250217,115600,541803360,274,274,274,274,1001
20250217,115500,541529086,274,273,274,273,3331
20250217,115400,540619223,273,273,273,273,112
20250217,115300,540588647,273,274,274,273,7020
20250217,115200,538668849,273,273,274,273,5040
20250217,115100,537292839,273,273,273,273,0
20250217,115000,537292839,273,273,273,273,0
20250217,114900,537292839,273,273,273,273,9
20250217,114800,537290382,273,273,273,273,770
20250217,114700,537080172,274,274,274,274,300
20250217,114600,536997972,274,274,274,274,24
20250217,114500,536991396,274,274,274,274,0
20250217,114400,536991396,274,274,274,274,0
20250217,114300,536991396,274,273,274,273,12
20250217,114200,536988118,273,273,273,273,12589
20250217,114100,533551321,273,273,273,273,16759
20250217,114000,528976114,273,273,273,273,0
20250217,113900,528976114,273,273,273,273,9550
20250217,113800,526368964,273,273,273,273,3386
20250217,113700,525444586,273,274,274,273,5001
20250217,113600,524074313,274,274,274,274,501
20250217,113500,523937039,274,274,274,274,1511
20250217,113400,523523025,273,273,273,273,1122
20250217,113300,523216719,273,273,273,273,3407
20250217,113200,522286608,274,274,274,274,2000
20250217,113100,521738608,273,274,274,273,336
20250217,113000,521646866,274,274,274,274,675
20250217,112900,521461916,274,274,274,274,6873
20250217,112800,519578714,274,274,274,274,1000
20250217,112700,519304714,274,274,275,274,23738
20250217,112600,512800501,274,274,274,274,1
20250217,112500,512800227,274,274,275,274,6054
20250217,112400,511141381,274,275,275,274,351
20250217,112300,511044867,275,275,275,275,4115
20250217,112200,509913242,275,275,275,275,731
20250217,112100,509712217,275,275,275,275,159
20250217,112000,509668492,275,275,275,275,250
20250217,111900,509599742,275,275,275,275,22
20250217,111800,509593692,275,275,275,275,5
20250217,111700,509592317,274,275,275,274,975
20250217,111600,509325166,274,274,274,274,10
20250217,111500,509322426,274,274,274,274,38
20250217,111400,509312014,275,275,275,275,130
20250217,111300,509276264,275,275,275,275,6
20250217,111200,509274614,275,275,275,275,4
20250217,111100,509273514,275,275,275,275,3654
20250217,111000,508268664,274,274,274,274,128
20250217,110900,508233592,274,274,274,274,49
20250217,110800,508220166,275,275,275,275,10759
20250217,110700,505261441,275,275,275,275,793
20250217,110600,505043366,275,274,275,274,1510
20250217,110500,504628726,274,274,274,274,2
20250217,110400,504628178,274,274,274,274,0
20250217,110300,504628178,274,275,275,274,74
20250217,110200,504607898,275,275,275,275,227
20250217,110100,504545473,275,275,275,275,148
20250217,110000,504504773,274,274,274,274,1
20250217,105900,504504499,275,275,275,275,7
20250217,105800,504502574,275,275,275,275,5
20250217,105700,504501199,274,275,275,274,1005
20250217,105600,504224829,275,275,275,275,369
20250217,105500,504123354,274,274,274,274,10000
20250217,105400,501383354,274,274,274,274,1029
20250217,105300,501101408,274,274,274,274,0
20250217,105200,501101408,274,274,274,274,1029
20250217,105100,500819462,274,274,274,273,23200
20250217,105000,494463357,274,274,274,274,11081
20250217,104900,491427163,274,274,274,274,0
20250217,104800,491427163,274,274,274,274,2
20250217,104700,491426615,273,273,273,273,997
20250217,104600,491154434,273,273,273,273,0
20250217,104500,491154434,273,273,273,273,495
20250217,104400,491019299,273,273,273,273,100
20250217,104300,490991999,274,274,274,274,710
20250217,104200,490797459,274,274,274,274,695
20250217,104100,490607029,274,274,274,274,3
20250217,104000,490606207,273,273,273,273,1005
20250217,103900,490331842,273,273,273,273,72789
20250217,103800,470460445,274,275,275,274,13673
20250217,103700,466714042,275,275,275,275,103
20250217,103600,466685717,275,275,275,274,791
20250217,103500,466468197,275,274,275,274,1870
20250217,103400,465954017,275,275,275,274,4146
20250217,103300,464814367,275,275,275,275,1
20250217,103200,464814092,274,274,274,274,1447
20250217,103100,464417614,274,274,274,274,618
20250217,103000,464248282,274,275,275,274,4
20250217,102900,464247183,275,275,275,275,282
20250217,102800,464169633,275,275,275,275,1030
20250217,102700,463886383,275,275,275,274,2096
20250217,102600,463310125,275,275,275,275,76
20250217,102500,463289225,274,274,276,274,7560
20250217,102400,461217621,274,274,274,274,0
20250217,102300,461217621,274,274,274,274,4901
20250217,102200,459874747,274,274,274,274,53
20250217,102100,459860225,274,273,274,273,2043
20250217,102000,459302479,273,274,274,273,62868
20250217,101900,442128506,275,276,276,275,976
20250217,101800,441860096,276,276,276,275,403
20250217,101700,441748909,275,276,276,275,9825
20250217,101600,439046999,276,276,276,276,2066
20250217,101500,438476783,277,276,277,275,55931
20250217,101400,423041042,275,275,275,275,0
20250217,101300,423041042,275,274,275,274,9609
20250217,101200,420407029,274,273,274,273,7602
20250217,101100,418331653,274,274,274,274,288
20250217,101000,418252741,274,274,274,274,300
20250217,100900,418170541,274,274,274,274,16217
20250217,100800,413727083,274,274,274,274,8
20250217,100700,413724891,274,274,274,273,28681
20250217,100600,405894755,274,275,275,273,16139
20250217,100500,401473363,275,275,275,275,36
20250217,100400,401463463,275,275,275,274,221
20250217,100300,401402888,275,274,275,274,1776
20250217,100200,400916240,275,275,275,274,6967
20250217,100100,399003527,274,274,275,274,2007
20250217,100000,398451736,275,276,276,275,14688
20250217,095900,394412190,276,275,276,275,46
20250217,095800,394399498,275,275,275,275,5977
20250217,095700,392755823,274,274,274,273,58686
20250217,095600,376717942,274,275,275,274,11565
20250217,095500,373541016,276,277,277,276,84176
20250217,095400,350308339,277,276,277,276,11
20250217,095300,350305293,276,277,278,276,27259
20250217,095200,342754259,277,275,277,275,253577
20250217,095100,272985172,275,275,275,273,223229
20250217,095000,211635287,275,274,275,274,237
20250217,094900,211570240,274,274,274,274,2
20250217,094800,211569692,274,274,274,274,20366
20250217,094700,205989408,274,274,274,274,5
20250217,094600,205988038,273,273,275,273,204
20250217,094500,205932342,273,275,275,273,21260
20250217,094400,200106968,275,275,275,274,6630
20250217,094300,198290336,274,274,274,274,23525
20250217,094200,191844486,274,274,274,274,100
20250217,094100,191817086,274,273,274,273,10001
20250217,094000,189086812,274,273,274,273,116
20250217,093900,189055043,273,274,274,273,1493
20250217,093800,188645983,274,273,274,273,570
20250217,093700,188489835,273,273,273,273,20
20250217,093600,188484375,273,273,273,272,20667
20250217,093500,182842329,272,272,272,272,31629
20250217,093400,174239241,273,273,273,273,1000
20250217,093300,173966241,273,274,274,273,1128
20250217,093200,173658255,274,274,274,274,343
20250217,093100,173564273,274,274,274,274,234
20250217,093000,173500157,274,274,274,271,1151
20250217,092900,173187952,271,273,274,271,96472
20250217,092800,146888949,274,273,274,273,105
20250217,092700,146860279,272,275,275,272,28273
20250217,092600,139160036,275,274,275,274,19250
20250217,092500,133885526,274,274,274,274,1
20250217,092400,133885252,273,273,273,272,17705
20250217,092300,129054642,273,274,274,272,78
20250217,092200,129033347,274,272,274,272,12900
20250217,092100,125516274,272,272,272,272,35662
20250217,092000,115816210,272,273,273,271,57434
20250217,091900,100187336,274,274,274,273,118
20250217,091800,100155009,274,273,274,272,8403
20250217,091700,97863277,273,274,274,273,1219
20250217,091600,97530055,274,273,274,273,1511
20250217,091500,97117426,274,273,274,273,1991
20250217,091400,96571948,273,273,273,272,6147
20250217,091300,94895627,273,274,274,273,207
20250217,091200,94838919,274,275,275,274,5405
20250217,091100,93357344,275,275,276,275,15934
20250217,091000,88975493,276,275,276,270,179607
20250217,090900,39889905,275,277,277,275,1039
20250217,090800,39602390,277,276,277,276,20252
20250217,090700,34008626,275,274,275,274,17365
20250217,090600,29240007,274,274,274,274,1209
20250217,090500,28908741,274,273,275,272,4981
20250217,090400,27549086,274,274,274,273,21236
20250217,090300,21732736,275,274,275,274,589
20250217,090200,21570762,275,275,275,274,12405
20250217,090100,18168575,274,271,274,271,44358
20250217,090000,6118351,271,271,271,270,22578