stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204300,1090191196,685,685,685,685,26606
20250214,204200,1090191196,685,685,685,685,0
20250214,204100,1090191196,685,685,685,685,0
20250214,204000,1090191196,685,685,685,685,0
20250214,203900,1090191196,685,685,685,685,0
20250214,203800,1090191196,685,685,685,685,0
20250214,203700,1090191196,685,685,685,685,0
20250214,203600,1090191196,685,685,685,685,0
20250214,203500,1090191196,685,685,685,685,0
20250214,203400,1090191196,685,685,685,685,0
20250214,203300,1090191196,685,685,685,685,0
20250214,203200,1090191196,685,685,685,685,0
20250214,203100,1090191196,685,685,685,685,0
20250214,203000,1090191196,685,685,685,685,0
20250214,202900,1090191196,685,685,685,685,0
20250214,202800,1090191196,685,685,685,685,0
20250214,202700,1090191196,685,685,685,685,0
20250214,202600,1090191196,685,685,685,685,0
20250214,202500,1090191196,685,685,685,685,0
20250214,202400,1090191196,685,685,685,685,0
20250214,202300,1090191196,685,685,685,685,0
20250214,202200,1090191196,685,685,685,685,0
20250214,202100,1090191196,685,685,685,685,0
20250214,202000,1090191196,685,685,685,685,0
20250214,201900,1090191196,685,685,685,685,0
20250214,201800,1090191196,685,685,685,685,0
20250214,201700,1090191196,685,685,685,685,0
20250214,201600,1090191196,685,685,685,685,0
20250214,201500,1090191196,685,685,685,685,0
20250214,201400,1090191196,685,685,685,685,0
20250214,201300,1090191196,685,685,685,685,26606
20250214,201200,1090191196,685,685,685,685,0
20250214,201100,1090191196,685,685,685,685,0
20250214,201000,1090191196,685,685,685,685,0
20250214,200900,1090191196,685,685,685,685,0
20250214,200800,1090191196,685,685,685,685,0
20250214,200700,1090191196,685,685,685,685,0
20250214,200600,1090191196,685,685,685,685,0
20250214,200500,1090191196,685,685,685,685,0
20250214,200400,1090191196,685,685,685,685,0
20250214,200300,1090191196,685,685,685,685,0
20250214,200200,1090191196,685,685,685,685,0
20250214,200100,1090191196,685,685,685,685,0
20250214,200000,1090191196,685,685,685,685,0
20250214,195900,1090191196,685,685,685,685,0
20250214,195800,1090191196,685,685,685,685,0
20250214,195700,1090191196,685,685,685,685,0
20250214,195600,1090191196,685,685,685,685,0
20250214,195500,1090191196,685,685,685,685,0
20250214,195400,1090191196,685,685,685,685,0
20250214,195300,1090191196,685,685,685,685,0
20250214,195200,1090191196,685,685,685,685,0
20250214,195100,1090191196,685,685,685,685,0
20250214,195000,1090191196,685,685,685,685,0
20250214,194900,1090191196,685,685,685,685,0
20250214,194800,1090191196,685,685,685,685,0
20250214,194700,1090191196,685,685,685,685,0
20250214,194600,1090191196,685,685,685,685,0
20250214,194500,1090191196,685,685,685,685,0
20250214,194400,1090191196,685,685,685,685,0
20250214,194300,1090191196,685,685,685,685,26606
20250214,194200,1090191196,685,685,685,685,0
20250214,194100,1090191196,685,685,685,685,0
20250214,194000,1090191196,685,685,685,685,0
20250214,193900,1090191196,685,685,685,685,0
20250214,193800,1090191196,685,685,685,685,0
20250214,193700,1090191196,685,685,685,685,0
20250214,193600,1090191196,685,685,685,685,0
20250214,193500,1090191196,685,685,685,685,0
20250214,193400,1090191196,685,685,685,685,0
20250214,193300,1090191196,685,685,685,685,0
20250214,193200,1090191196,685,685,685,685,0
20250214,193100,1090191196,685,685,685,685,0
20250214,193000,1090191196,685,685,685,685,0
20250214,192900,1090191196,685,685,685,685,0
20250214,192800,1090191196,685,685,685,685,0
20250214,192700,1090191196,685,685,685,685,0
20250214,192600,1090191196,685,685,685,685,0
20250214,192500,1090191196,685,685,685,685,0
20250214,192400,1090191196,685,685,685,685,0
20250214,192300,1090191196,685,685,685,685,0
20250214,192200,1090191196,685,685,685,685,0
20250214,192100,1090191196,685,685,685,685,0
20250214,192000,1090191196,685,685,685,685,0
20250214,191900,1090191196,685,685,685,685,0
20250214,191800,1090191196,685,685,685,685,0
20250214,191700,1090191196,685,685,685,685,0
20250214,191600,1090191196,685,685,685,685,0
20250214,191500,1090191196,685,685,685,685,0
20250214,191400,1090191196,685,685,685,685,0
20250214,191300,1090191196,685,685,685,685,26606
20250214,191200,1090191196,685,685,685,685,0
20250214,191100,1090191196,685,685,685,685,0
20250214,191000,1090191196,685,685,685,685,0
20250214,190900,1090191196,685,685,685,685,0
20250214,190800,1090191196,685,685,685,685,0
20250214,190700,1090191196,685,685,685,685,0
20250214,190600,1090191196,685,685,685,685,0
20250214,190500,1090191196,685,685,685,685,0
20250214,190400,1090191196,685,685,685,685,0
20250214,190300,1090191196,685,685,685,685,0
20250214,190200,1090191196,685,685,685,685,0
20250214,190100,1090191196,685,685,685,685,0
20250214,190000,1090191196,685,685,685,685,0
20250214,185900,1090191196,685,685,685,685,0
20250214,185800,1090191196,685,685,685,685,0
20250214,185700,1090191196,685,685,685,685,0
20250214,185600,1090191196,685,685,685,685,0
20250214,185500,1090191196,685,685,685,685,0
20250214,185400,1090191196,685,685,685,685,0
20250214,185300,1090191196,685,685,685,685,0
20250214,185200,1090191196,685,685,685,685,0
20250214,185100,1090191196,685,685,685,685,0
20250214,185000,1090191196,685,685,685,685,0
20250214,184900,1090191196,685,685,685,685,0
20250214,184800,1090191196,685,685,685,685,0
20250214,184700,1090191196,685,685,685,685,0
20250214,184600,1090191196,685,685,685,685,0
20250214,184500,1090191196,685,685,685,685,0
20250214,184400,1090191196,685,685,685,685,0
20250214,184300,1090191196,685,685,685,685,26606
20250214,184200,1090191196,685,685,685,685,0
20250214,184100,1090191196,685,685,685,685,0
20250214,184000,1090191196,685,685,685,685,0
20250214,183900,1090191196,685,685,685,685,0
20250214,183800,1090191196,685,685,685,685,0
20250214,183700,1090191196,685,685,685,685,0
20250214,183600,1090191196,685,685,685,685,0
20250214,183500,1090191196,685,685,685,685,0
20250214,183400,1090191196,685,685,685,685,0
20250214,183300,1090191196,685,685,685,685,0
20250214,183200,1090191196,685,685,685,685,0
20250214,183100,1090191196,685,685,685,685,0
20250214,183000,1090191196,685,685,685,685,0
20250214,182900,1090191196,685,685,685,685,0
20250214,182800,1090191196,685,685,685,685,0
20250214,182700,1090191196,685,685,685,685,0
20250214,182600,1090191196,685,685,685,685,0
20250214,182500,1090191196,685,685,685,685,0
20250214,182400,1090191196,685,685,685,685,0
20250214,182300,1090191196,685,685,685,685,0
20250214,182200,1090191196,685,685,685,685,0
20250214,182100,1090191196,685,685,685,685,0
20250214,182000,1090191196,685,685,685,685,0
20250214,181900,1090191196,685,685,685,685,0
20250214,181800,1090191196,685,685,685,685,0
20250214,181700,1090191196,685,685,685,685,0
20250214,181600,1090191196,685,685,685,685,0
20250214,181500,1090191196,685,685,685,685,0
20250214,181400,1090191196,685,685,685,685,0
20250214,181300,1090191196,685,685,685,685,26606
20250214,181200,1090191196,685,685,685,685,0
20250214,181100,1090191196,685,685,685,685,0
20250214,181000,1090191196,685,685,685,685,0
20250214,180900,1090191196,685,685,685,685,0
20250214,180800,1090191196,685,685,685,685,0
20250214,180700,1090191196,685,685,685,685,0
20250214,180600,1090191196,685,685,685,685,0
20250214,180500,1090191196,685,685,685,685,0
20250214,180400,1090191196,685,685,685,685,0
20250214,180300,1090191196,685,685,685,685,0
20250214,180200,1090191196,685,685,685,685,0
20250214,180100,1090191196,685,685,685,685,0
20250214,180000,1090191196,685,685,685,685,0
20250214,175900,1090191196,685,685,685,685,0
20250214,175800,1090191196,685,685,685,685,0
20250214,175700,1090191196,685,685,685,685,0
20250214,175600,1090191196,685,685,685,685,0
20250214,175500,1090191196,685,685,685,685,0
20250214,175400,1090191196,685,685,685,685,0
20250214,175300,1090191196,685,685,685,685,0
20250214,175200,1090191196,685,685,685,685,0
20250214,175100,1090191196,685,685,685,685,0
20250214,175000,1090191196,685,685,685,685,0
20250214,174900,1090191196,685,685,685,685,0
20250214,174800,1090191196,685,685,685,685,0
20250214,174700,1090191196,685,685,685,685,0
20250214,174600,1090191196,685,685,685,685,0
20250214,174500,1090191196,685,685,685,685,0
20250214,174400,1090191196,685,685,685,685,0
20250214,174300,1090191196,685,685,685,685,26606
20250214,174200,1090191196,685,685,685,685,0
20250214,174100,1090191196,685,685,685,685,0
20250214,174000,1090191196,685,685,685,685,0
20250214,173900,1090191196,685,685,685,685,0
20250214,173800,1090191196,685,685,685,685,0
20250214,173700,1090191196,685,685,685,685,0
20250214,173600,1090191196,685,685,685,685,0
20250214,173500,1090191196,685,685,685,685,0
20250214,173400,1090191196,685,685,685,685,0
20250214,173300,1090191196,685,685,685,685,0
20250214,173200,1090191196,685,685,685,685,0
20250214,173100,1090191196,685,685,685,685,0
20250214,173000,1090191196,685,685,685,685,0
20250214,172900,1090191196,685,685,685,685,0
20250214,172800,1090191196,685,685,685,685,0
20250214,172700,1090191196,685,685,685,685,0
20250214,172600,1090191196,685,685,685,685,0
20250214,172500,1090191196,685,685,685,685,0
20250214,172400,1090191196,685,685,685,685,0
20250214,172300,1090191196,685,685,685,685,0
20250214,172200,1090191196,685,685,685,685,0
20250214,172100,1090191196,685,685,685,685,0
20250214,172000,1090191196,685,685,685,685,0
20250214,171900,1090191196,685,685,685,685,0
20250214,171800,1090191196,685,685,685,685,0
20250214,171700,1090191196,685,685,685,685,0
20250214,171600,1090191196,685,685,685,685,0
20250214,171500,1090191196,685,685,685,685,0
20250214,171400,1090191196,685,685,685,685,0
20250214,171300,1090191196,685,685,685,685,26606
20250214,171200,1090191196,685,685,685,685,0
20250214,171100,1090191196,685,685,685,685,0
20250214,171000,1090191196,685,685,685,685,0
20250214,170900,1090191196,685,685,685,685,0
20250214,170800,1090191196,685,685,685,685,0
20250214,170700,1090191196,685,685,685,685,0
20250214,170600,1090191196,685,685,685,685,0
20250214,170500,1090191196,685,685,685,685,0
20250214,170400,1090191196,685,685,685,685,0
20250214,170300,1090191196,685,685,685,685,0
20250214,170200,1090191196,685,685,685,685,0
20250214,170100,1090191196,685,685,685,685,0
20250214,170000,1090191196,685,685,685,685,0
20250214,165900,1090191196,685,685,685,685,0
20250214,165800,1090191196,685,685,685,685,0
20250214,165700,1090191196,685,685,685,685,0
20250214,165600,1090191196,685,685,685,685,0
20250214,165500,1090191196,685,685,685,685,0
20250214,165400,1090191196,685,685,685,685,0
20250214,165300,1090191196,685,685,685,685,0
20250214,165200,1090191196,685,685,685,685,0
20250214,165100,1090191196,685,685,685,685,0
20250214,165000,1090191196,685,685,685,685,0
20250214,164900,1090191196,685,685,685,685,0
20250214,164800,1090191196,685,685,685,685,0
20250214,164700,1090191196,685,685,685,685,0
20250214,164600,1090191196,685,685,685,685,0
20250214,164500,1090191196,685,685,685,685,0
20250214,164400,1090191196,685,685,685,685,0
20250214,164300,1090191196,685,685,685,685,26606
20250214,164200,1090191196,685,685,685,685,0
20250214,164100,1090191196,685,685,685,685,0
20250214,164000,1090191196,685,685,685,685,0
20250214,163900,1090191196,685,685,685,685,0
20250214,163800,1090191196,685,685,685,685,0
20250214,163700,1090191196,685,685,685,685,0
20250214,163600,1090191196,685,685,685,685,0
20250214,163500,1090191196,685,685,685,685,0
20250214,163400,1090191196,685,685,685,685,0
20250214,163300,1090191196,685,685,685,685,0
20250214,163200,1090191196,685,685,685,685,0
20250214,163100,1090191196,685,685,685,685,0
20250214,163000,1090191196,685,685,685,685,0
20250214,162900,1090191196,685,685,685,685,0
20250214,162800,1090191196,685,685,685,685,0
20250214,162700,1090191196,685,685,685,685,0
20250214,162600,1090191196,685,685,685,685,0
20250214,162500,1090191196,685,685,685,685,0
20250214,162400,1090191196,685,685,685,685,0
20250214,162300,1090191196,685,685,685,685,0
20250214,162200,1090191196,685,685,685,685,0
20250214,162100,1090191196,685,685,685,685,0
20250214,162000,1090191196,685,685,685,685,0
20250214,161900,1090191196,685,685,685,685,0
20250214,161800,1090191196,685,685,685,685,0
20250214,161700,1090191196,685,685,685,685,0
20250214,161600,1090191196,685,685,685,685,0
20250214,161500,1090191196,685,685,685,685,0
20250214,161400,1090191196,685,685,685,685,0
20250214,161300,1090191196,685,685,685,685,26606
20250214,161200,1090191196,685,685,685,685,0
20250214,161100,1090191196,685,685,685,685,0
20250214,161000,1090191196,685,685,685,685,0
20250214,160900,1090191196,685,685,685,685,0
20250214,160800,1090191196,685,685,685,685,0
20250214,160700,1090191196,685,685,685,685,0
20250214,160600,1090191196,685,685,685,685,0
20250214,160500,1090191196,685,685,685,685,0
20250214,160400,1090191196,685,685,685,685,0
20250214,160300,1090191196,685,685,685,685,0
20250214,160200,1090191196,685,685,685,685,0
20250214,160100,1090191196,685,685,685,685,0
20250214,160000,1090191196,685,685,685,685,0
20250214,155900,1090191196,685,685,685,685,0
20250214,155800,1090191196,685,685,685,685,0
20250214,155700,1090191196,685,685,685,685,0
20250214,155600,1090191196,685,685,685,685,0
20250214,155500,1090191196,685,685,685,685,0
20250214,155400,1090191196,685,685,685,685,0
20250214,155300,1090191196,685,685,685,685,0
20250214,155200,1090191196,685,685,685,685,0
20250214,155100,1090191196,685,685,685,685,0
20250214,155000,1090191196,685,685,685,685,0
20250214,154900,1090191196,685,685,685,685,0
20250214,154800,1090191196,685,685,685,685,0
20250214,154700,1090191196,685,685,685,685,0
20250214,154600,1090191196,685,685,685,685,0
20250214,154500,1090191196,685,685,685,685,0
20250214,154400,1090191196,685,685,685,685,0
20250214,154300,1090191196,685,685,685,685,26606
20250214,154200,1090191196,685,685,685,685,0
20250214,154100,1090191196,685,685,685,685,0
20250214,154000,1090191196,685,685,685,685,0
20250214,153900,1090191196,685,685,685,685,0
20250214,153800,1090191196,685,685,685,685,0
20250214,153700,1090191196,685,685,685,685,0
20250214,153600,1090191196,685,685,685,685,0
20250214,153500,1090191196,685,685,685,685,0
20250214,153400,1090191196,685,685,685,685,0
20250214,153300,1090191196,685,685,685,685,0
20250214,153200,1090191196,685,685,685,685,0
20250214,153100,1090191196,685,685,685,685,0
20250214,153000,1090191196,685,685,685,685,26606
20250214,152900,1071966086,688,688,688,688,0
20250214,152800,1071966086,688,688,688,688,0
20250214,152700,1071966086,688,688,688,688,0
20250214,152600,1071966086,688,688,688,688,0
20250214,152500,1071966086,688,688,688,688,0
20250214,152400,1071966086,688,688,688,688,0
20250214,152300,1071966086,688,688,688,688,0
20250214,152200,1071966086,688,688,688,688,0
20250214,152100,1071966086,688,688,688,688,0
20250214,152000,1071966086,688,688,688,688,0
20250214,151900,1071966086,688,688,689,685,9507
20250214,151800,1065446218,689,688,689,688,331
20250214,151700,1065218194,688,688,689,685,10488
20250214,151600,1058011083,688,687,688,686,1243
20250214,151500,1057158169,688,688,688,685,19182
20250214,151400,1043999665,688,687,688,686,1734
20250214,151300,1042809454,687,688,688,687,1325
20250214,151200,1041899176,689,689,689,688,105
20250214,151100,1041826933,689,687,689,687,4251
20250214,151000,1038902642,686,687,687,686,5850
20250214,150900,1034884541,686,687,687,686,3377
20250214,150800,1032567428,687,688,689,686,20029
20250214,150700,1018812102,689,689,689,688,929
20250214,150600,1018172665,689,688,689,688,621
20250214,150500,1017745316,689,688,689,688,71
20250214,150400,1017696467,688,689,689,688,664
20250214,150300,1017239134,689,688,690,688,4603
20250214,150200,1014069538,689,687,689,687,3047
20250214,150100,1011975517,687,687,687,687,1411
20250214,150000,1011006160,687,688,688,687,8725
20250214,145900,1005011982,688,689,689,688,42
20250214,145800,1004983064,689,687,690,687,5707
20250214,145700,1001061792,690,688,690,687,5001
20250214,145600,997625926,690,691,691,688,562
20250214,145500,997239166,691,688,691,688,402
20250214,145400,996962587,691,691,691,691,1003
20250214,145300,996269514,691,691,691,687,1451
20250214,145200,995271454,690,690,691,688,4787
20250214,145100,991969792,690,690,690,690,10
20250214,145000,991962892,690,688,690,688,1712
20250214,144900,990783823,688,689,689,688,587
20250214,144800,990379937,689,690,690,689,689
20250214,144700,989904786,690,690,690,690,0
20250214,144600,989904786,690,690,690,690,1000
20250214,144500,989214786,690,688,690,688,937
20250214,144400,988569750,689,688,690,688,12912
20250214,144300,979683880,688,689,689,688,601
20250214,144200,979270294,688,689,689,688,522
20250214,144100,978911136,690,689,690,689,1656
20250214,144000,977770150,689,689,689,688,344
20250214,143900,977533434,689,689,689,688,1449
20250214,143800,976535892,690,689,690,689,10
20250214,143700,976528995,688,688,688,688,3125
20250214,143600,974378995,688,690,690,688,2226
20250214,143500,972847283,690,690,690,690,343
20250214,143400,972610613,690,690,690,688,849
20250214,143300,972026463,691,691,691,691,1
20250214,143200,972025772,686,688,688,686,27810
20250214,143100,952929894,687,690,690,687,10577
20250214,143000,945654131,690,693,693,690,2217
20250214,142900,944123264,693,693,693,693,10
20250214,142800,944116334,693,692,693,692,414
20250214,142700,943829446,691,693,693,691,911
20250214,142600,943199677,693,693,693,693,40
20250214,142500,943171957,693,692,693,692,2575
20250214,142400,941390056,693,694,694,693,144
20250214,142300,941290219,694,694,694,693,108
20250214,142200,941215268,694,694,694,694,0
20250214,142100,941215268,694,692,696,692,1304
20250214,142000,940312694,692,690,692,690,483
20250214,141900,939979324,692,692,692,688,12713
20250214,141800,931220481,690,692,692,690,4530
20250214,141700,928093721,692,692,692,692,20
20250214,141600,928079881,692,692,692,692,239
20250214,141500,927914493,694,694,694,694,732
20250214,141400,927406485,694,694,694,694,1
20250214,141300,927405791,694,694,694,693,3444
20250214,141200,925015799,694,694,694,694,130
20250214,141100,924925579,694,694,694,694,0
20250214,141000,924925579,694,693,694,690,39790
20250214,140900,897439916,693,692,693,691,7984
20250214,140800,891922851,692,692,692,692,800
20250214,140700,891369251,692,692,692,691,1213
20250214,140600,890529856,691,692,692,691,5006
20250214,140500,887070705,691,691,691,691,0
20250214,140400,887070705,691,692,692,691,3464
20250214,140300,884674617,692,691,693,691,654
20250214,140200,884222646,691,692,692,691,8513
20250214,140100,878339585,692,693,693,692,207
20250214,140000,878196239,693,692,694,692,815
20250214,135900,877630645,691,691,691,691,303
20250214,135800,877421272,691,691,691,690,3536
20250214,135700,874979507,695,695,695,695,17
20250214,135600,874967692,691,693,693,691,1612
20250214,135500,873853155,692,692,693,691,7008
20250214,135400,869006468,695,695,695,692,1265
20250214,135300,868129393,695,692,695,692,78
20250214,135200,868075372,692,695,695,692,1130
20250214,135100,867292590,697,697,697,697,32
20250214,135000,867270286,696,696,696,696,3
20250214,134900,867268198,698,694,698,694,500
20250214,134800,866921186,694,693,694,693,1533
20250214,134700,865858816,694,695,695,694,1755
20250214,134600,864640722,696,697,697,696,923
20250214,134500,863997523,697,695,697,695,2216
20250214,134400,862455197,694,695,695,694,893
20250214,134300,861835446,695,695,695,695,183
20250214,134200,861708261,694,693,694,693,2866
20250214,134100,859719420,693,693,693,693,126
20250214,134000,859632102,693,693,693,693,1764
20250214,133900,858409650,693,692,693,692,5552
20250214,133800,854564665,695,695,695,691,12562
20250214,133700,845871336,695,693,695,693,135
20250214,133600,845777761,693,695,695,693,704
20250214,133500,845289550,695,694,695,694,1676
20250214,133400,844126386,695,694,695,694,768
20250214,133300,843593382,694,694,694,693,2301
20250214,133200,841997935,694,694,694,694,211
20250214,133100,841851501,695,695,695,695,107
20250214,133000,841777136,693,695,695,692,6945
20250214,132900,836969687,695,695,695,695,1504
20250214,132800,835924407,695,695,695,694,536
20250214,132700,835552137,695,694,695,693,2427
20250214,132600,833868128,695,695,695,695,10
20250214,132500,833861178,695,695,695,695,230
20250214,132400,833701328,695,694,695,694,1021
20250214,132300,832992733,695,694,696,694,5416
20250214,132200,829233664,696,696,696,696,701
20250214,132100,828745768,696,696,696,694,498
20250214,132000,828399866,696,696,697,696,102
20250214,131900,828328873,696,696,696,695,55
20250214,131800,828290595,696,695,696,695,1304
20250214,131700,827384199,695,695,695,695,217
20250214,131600,827233384,695,695,695,695,10
20250214,131500,827226434,695,695,695,692,1103
20250214,131400,826459894,695,697,697,691,11244
20250214,131300,818679421,697,698,699,697,383
20250214,131200,818412305,698,698,699,698,648
20250214,131100,817960000,698,695,698,695,409
20250214,131000,817675335,693,695,695,691,6652
20250214,130900,813077659,692,698,698,692,2404
20250214,130800,811409037,698,698,698,698,3746
20250214,130700,808794329,698,697,698,692,9993
20250214,130600,801865712,697,698,698,697,402
20250214,130500,801585517,697,698,698,697,24
20250214,130400,801568766,697,698,698,697,1654
20250214,130300,800414888,697,697,697,697,507
20250214,130200,800061509,698,698,698,697,46
20250214,130100,800029403,697,698,698,697,2561
20250214,130000,798243909,699,698,699,698,6049
20250214,125900,794021706,699,699,699,699,20
20250214,125800,794007726,698,698,698,698,20
20250214,125700,793993766,699,699,699,699,1
20250214,125600,793993067,698,699,699,698,150
20250214,125500,793888333,698,698,698,698,7
20250214,125400,793883447,698,699,699,698,1512
20250214,125300,792826569,699,699,699,699,4451
20250214,125200,789715320,699,699,699,699,100
20250214,125100,789645420,699,699,699,699,374
20250214,125000,789383994,701,701,701,701,10
20250214,124900,789376984,701,700,701,700,96
20250214,124800,789309779,700,699,700,699,697
20250214,124700,788822566,699,699,699,699,13
20250214,124600,788813479,699,699,699,699,250
20250214,124500,788638729,700,699,700,698,45
20250214,124400,788607283,699,698,699,698,24
20250214,124300,788590518,699,699,700,698,129
20250214,124200,788500356,700,698,701,698,3044
20250214,124100,786367740,700,700,700,697,52
20250214,124000,786331430,700,700,700,699,151
20250214,123900,786225879,700,697,700,697,4661
20250214,123800,782975618,697,696,697,696,40
20250214,123700,782947739,697,697,697,697,12
20250214,123600,782939375,697,695,697,693,63
20250214,123500,782895608,693,694,697,693,5577
20250214,123400,779025988,695,696,696,695,1245
20250214,123300,778160703,696,698,698,696,260
20250214,123200,777979625,698,698,698,698,2
20250214,123100,777978229,696,696,696,696,3412
20250214,123000,775603477,696,696,696,696,55
20250214,122900,775565197,696,696,696,696,27
20250214,122800,775546405,696,696,696,696,1
20250214,122700,775545709,696,695,696,695,688
20250214,122600,775067045,695,696,696,695,1256
20250214,122500,774193125,696,696,696,696,208
20250214,122400,774048357,696,696,696,696,3
20250214,122300,774046269,696,696,696,696,68
20250214,122200,773998941,696,693,696,693,2
20250214,122100,773997552,696,693,697,691,25367
20250214,122000,756450468,698,692,698,692,9
20250214,121900,756444204,692,696,696,692,14356
20250214,121800,746473402,695,697,697,695,2712
20250214,121700,744588499,697,698,698,692,18433
20250214,121600,731784273,698,698,698,697,20
20250214,121500,731770323,699,696,700,696,786
20250214,121400,731223226,700,699,700,696,13926
20250214,121300,721508454,698,698,698,698,37
20250214,121200,721482628,699,699,700,699,24
20250214,121100,721465850,699,699,699,698,235
20250214,121000,721301587,699,700,700,699,219
20250214,120900,721148487,700,701,701,700,1062
20250214,120800,720404949,702,701,702,701,509
20250214,120700,720048131,702,701,702,699,5603
20250214,120600,716128738,701,699,701,699,104
20250214,120500,716056013,699,700,700,699,425
20250214,120400,715758726,700,699,700,699,121
20250214,120300,715674146,699,698,699,698,237
20250214,120200,715508618,699,698,699,697,8167
20250214,120100,709807574,699,700,700,699,1150
20250214,120000,709002824,701,701,701,700,8
20250214,115900,708997221,700,700,700,699,9118
20250214,115800,702617940,698,700,700,698,1152
20250214,115700,701813561,700,699,700,699,2314
20250214,115600,700196006,699,698,699,697,2967
20250214,115500,698127800,697,698,698,697,3027
20250214,115400,696015280,699,699,699,698,1493
20250214,115300,694971680,699,699,699,699,63
20250214,115200,694927643,699,699,700,698,621
20250214,115100,694493907,700,700,700,700,50
20250214,115000,694458907,700,700,700,698,502
20250214,114900,694108507,698,699,700,698,4799
20250214,114800,690756107,700,700,700,699,203
20250214,114700,690614009,700,701,701,700,3234
20250214,114600,688350207,700,700,700,700,208
20250214,114500,688204607,700,701,701,700,6118
20250214,114400,683917995,700,700,700,700,1
20250214,114300,683917295,700,701,701,700,2324
20250214,114200,682288358,701,700,701,700,1800
20250214,114100,681026561,701,701,701,701,136
20250214,114000,680931225,700,700,700,700,507
20250214,113900,680576325,701,701,701,701,200
20250214,113800,680436125,701,701,701,700,2020
20250214,113700,679022105,701,700,701,700,21
20250214,113600,679007404,701,701,701,701,5000
20250214,113500,675502404,701,701,701,701,114
20250214,113400,675422490,700,700,700,700,418
20250214,113300,675129890,701,700,701,700,118
20250214,113200,675047272,701,701,701,700,212
20250214,113100,674898860,701,701,701,701,3
20250214,113000,674896757,701,699,701,698,17047
20250214,112900,662979851,698,697,698,697,2266
20250214,112800,661399449,697,698,699,697,1629
20250214,112700,660263934,697,695,698,695,794
20250214,112600,659711973,695,697,698,695,5546
20250214,112500,655850391,697,699,699,697,129
20250214,112400,655760280,699,699,699,696,7303
20250214,112300,650669102,699,699,699,699,235
20250214,112200,650504837,699,700,700,699,503
20250214,112100,650153040,700,700,700,700,1885
20250214,112000,648833540,700,699,700,699,2014
20250214,111900,647425753,699,700,700,699,103
20250214,111800,647353706,700,699,700,699,11
20250214,111700,647346016,698,698,698,697,448
20250214,111600,647033315,698,700,700,698,5569
20250214,111500,643138695,700,701,701,700,8247
20250214,111400,637365792,701,703,703,701,6342
20250214,111300,632919050,703,703,703,701,271
20250214,111200,632729036,703,700,703,700,2504
20250214,111100,630976230,701,701,702,701,8563
20250214,111000,624973566,701,702,702,701,2500
20250214,110900,623218567,703,702,703,702,13
20250214,110800,623209439,703,702,703,702,2001
20250214,110700,621804736,702,702,703,702,253
20250214,110600,621627129,701,701,701,701,228
20250214,110500,621467301,701,702,702,701,22
20250214,110400,621451877,701,701,701,701,70
20250214,110300,621402807,702,701,702,701,772
20250214,110200,620860873,701,701,701,701,0
20250214,110100,620860873,701,701,701,701,10
20250214,110000,620853863,702,701,702,701,5
20250214,105900,620850354,700,700,702,700,11030
20250214,105800,613129338,701,703,703,701,2878
20250214,105700,611110332,703,703,703,703,3
20250214,105600,611108223,703,703,703,703,1
20250214,105500,611107520,703,703,703,703,8
20250214,105400,611101896,703,703,703,703,1
20250214,105300,611101193,703,703,703,703,500
20250214,105200,610749693,703,703,703,703,1
20250214,105100,610748990,703,702,703,701,6001
20250214,105000,606541646,703,703,703,703,0
20250214,104900,606541646,703,702,703,702,707
20250214,104800,606044741,703,702,703,702,565
20250214,104700,605647752,702,702,703,702,1103
20250214,104600,604873445,703,702,703,702,3564
20250214,104500,602371516,702,701,702,701,722
20250214,104400,601865392,701,701,702,701,29
20250214,104300,601845062,701,701,702,701,4579
20250214,104200,598635180,701,702,702,701,1315
20250214,104100,597713155,703,702,703,702,2001
20250214,104000,596308452,703,703,703,702,1002
20250214,103900,595605046,702,703,703,702,227
20250214,103800,595445490,703,701,703,701,1622
20250214,103700,594306855,701,702,703,701,13137
20250214,103600,585094451,703,702,703,702,1607
20250214,103500,583966316,702,701,702,701,1504
20250214,103400,582911574,701,702,702,701,9331
20250214,103300,576361561,702,703,703,702,5183
20250214,103200,572720812,703,703,704,703,11422
20250214,103100,564690146,704,704,705,703,21129
20250214,103000,549820083,704,705,705,704,2005
20250214,102900,548406563,706,705,706,705,1902
20250214,102800,547065406,706,705,706,705,1716
20250214,102700,545855614,706,707,707,705,110
20250214,102600,545777910,707,706,707,706,6
20250214,102500,545773673,705,705,705,705,5
20250214,102400,545770148,706,706,706,706,448
20250214,102300,545453860,707,707,707,706,2107
20250214,102200,543964274,708,707,708,707,6008
20250214,102100,539715116,707,707,707,705,1603
20250214,102000,538583967,706,705,707,705,4080
20250214,101900,535707038,705,705,705,705,41
20250214,101800,535678133,706,706,706,705,63
20250214,101700,535633668,707,707,707,707,26
20250214,101600,535615286,705,707,707,705,52
20250214,101500,535578579,706,706,706,706,10
20250214,101400,535571519,705,706,707,705,2234
20250214,101300,533995547,706,705,706,705,3245
20250214,101200,531707597,706,706,706,706,1
20250214,101100,531706891,706,706,706,706,1470
20250214,101000,530669071,706,706,706,706,6259
20250214,100900,526250217,706,705,707,705,263
20250214,100800,526064648,705,705,705,705,50
20250214,100700,526029398,705,708,708,703,7733
20250214,100600,520587573,708,708,708,705,104
20250214,100500,520514241,706,707,708,705,2204
20250214,100400,518954294,708,708,708,708,500
20250214,100300,518600294,708,706,708,704,1146
20250214,100200,517791969,706,706,706,704,10422
20250214,100100,510454637,704,704,704,703,12194
20250214,100000,501878703,704,705,707,703,5943
20250214,095900,497694222,705,709,709,705,65174
20250214,095800,451680170,709,710,710,709,1005
20250214,095700,450967383,709,710,712,709,398
20250214,095600,450685192,712,712,713,712,249
20250214,095500,450507902,714,713,714,713,46
20250214,095400,450475102,714,714,715,714,671
20250214,095300,449996006,715,714,715,714,1513
20250214,095200,448915717,714,710,714,710,6685
20250214,095100,444157278,710,711,711,707,103
20250214,095000,444084391,711,708,711,707,3365
20250214,094900,441698018,706,707,708,706,8863
20250214,094800,435430989,708,709,709,707,2990
20250214,094700,433316993,709,707,709,706,2629
20250214,094600,431460327,707,709,709,707,3153
20250214,094500,429230917,709,709,709,707,3702
20250214,094400,426611079,710,708,711,708,6816
20250214,094300,421775617,707,706,707,706,7072
20250214,094200,416782208,706,705,706,705,3098
20250214,094100,414596514,706,706,707,705,13278
20250214,094000,405227571,707,709,709,707,337
20250214,093900,404989040,706,708,709,706,2153
20250214,093800,403467619,711,707,712,706,941
20250214,093700,402801632,707,711,712,707,24609
20250214,093600,385352604,711,711,711,711,150
20250214,093500,385245954,711,712,712,710,2760
20250214,093400,383285932,712,712,712,710,7766
20250214,093300,377772010,710,712,712,710,11958
20250214,093200,369260020,713,712,713,712,551
20250214,093100,368867699,712,712,712,712,913
20250214,093000,368217643,712,709,712,709,9130
20250214,092900,361741717,709,711,711,709,6276
20250214,092800,357286084,710,712,712,710,7208
20250214,092700,352160428,714,710,714,710,7161
20250214,092600,347072504,711,711,711,710,25968
20250214,092500,328615586,712,712,713,711,17818
20250214,092400,315932153,713,714,714,712,6941
20250214,092300,310990148,712,712,714,712,1740
20250214,092200,309751205,714,711,714,711,7900
20250214,092100,304127291,712,714,715,712,10919
20250214,092000,296349752,713,714,714,712,4452
20250214,091900,293176772,716,715,717,713,44794
20250214,091800,261171550,717,717,717,714,9706
20250214,091700,254223102,717,720,720,717,3544
20250214,091600,251672976,722,721,722,719,8409
20250214,091500,245623038,722,722,724,722,2385
20250214,091400,243901062,724,724,725,722,10232
20250214,091300,236495103,724,723,725,722,25618
20250214,091200,217934787,723,722,724,722,20322
20250214,091100,203236939,724,722,724,721,24519
20250214,091000,185519035,722,719,724,719,23820
20250214,090900,168335429,719,718,720,717,6738
20250214,090800,163495606,716,712,718,710,11873
20250214,090700,155002958,711,710,711,710,5992
20250214,090600,150747238,710,710,712,710,3607
20250214,090500,148184187,710,712,713,709,36289
20250214,090400,122407057,712,716,717,712,19109
20250214,090300,108771430,717,724,724,716,41766
20250214,090200,78713197,724,722,724,722,16483
20250214,090100,66796972,723,725,726,721,24863
20250214,090000,48831760,717,721,729,714,62293