stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204400,686212005,680,680,680,680,10766
20250217,204300,686212005,680,680,680,680,0
20250217,204200,686212005,680,680,680,680,0
20250217,204100,686212005,680,680,680,680,0
20250217,204000,686212005,680,680,680,680,0
20250217,203900,686212005,680,680,680,680,0
20250217,203800,686212005,680,680,680,680,0
20250217,203700,686212005,680,680,680,680,0
20250217,203600,686212005,680,680,680,680,0
20250217,203500,686212005,680,680,680,680,0
20250217,203400,686212005,680,680,680,680,0
20250217,203300,686212005,680,680,680,680,0
20250217,203200,686212005,680,680,680,680,0
20250217,203100,686212005,680,680,680,680,0
20250217,203000,686212005,680,680,680,680,0
20250217,202900,686212005,680,680,680,680,0
20250217,202800,686212005,680,680,680,680,0
20250217,202700,686212005,680,680,680,680,0
20250217,202600,686212005,680,680,680,680,0
20250217,202500,686212005,680,680,680,680,0
20250217,202400,686212005,680,680,680,680,0
20250217,202300,686212005,680,680,680,680,0
20250217,202200,686212005,680,680,680,680,0
20250217,202100,686212005,680,680,680,680,0
20250217,202000,686212005,680,680,680,680,0
20250217,201900,686212005,680,680,680,680,0
20250217,201800,686212005,680,680,680,680,0
20250217,201700,686212005,680,680,680,680,0
20250217,201600,686212005,680,680,680,680,0
20250217,201500,686212005,680,680,680,680,0
20250217,201400,686212005,680,680,680,680,10766
20250217,201300,686212005,680,680,680,680,0
20250217,201200,686212005,680,680,680,680,0
20250217,201100,686212005,680,680,680,680,0
20250217,201000,686212005,680,680,680,680,0
20250217,200900,686212005,680,680,680,680,0
20250217,200800,686212005,680,680,680,680,0
20250217,200700,686212005,680,680,680,680,0
20250217,200600,686212005,680,680,680,680,0
20250217,200500,686212005,680,680,680,680,0
20250217,200400,686212005,680,680,680,680,0
20250217,200300,686212005,680,680,680,680,0
20250217,200200,686212005,680,680,680,680,0
20250217,200100,686212005,680,680,680,680,0
20250217,200000,686212005,680,680,680,680,0
20250217,195900,686212005,680,680,680,680,0
20250217,195800,686212005,680,680,680,680,0
20250217,195700,686212005,680,680,680,680,0
20250217,195600,686212005,680,680,680,680,0
20250217,195500,686212005,680,680,680,680,0
20250217,195400,686212005,680,680,680,680,0
20250217,195300,686212005,680,680,680,680,0
20250217,195200,686212005,680,680,680,680,0
20250217,195100,686212005,680,680,680,680,0
20250217,195000,686212005,680,680,680,680,0
20250217,194900,686212005,680,680,680,680,0
20250217,194800,686212005,680,680,680,680,0
20250217,194700,686212005,680,680,680,680,0
20250217,194600,686212005,680,680,680,680,0
20250217,194500,686212005,680,680,680,680,0
20250217,194400,686212005,680,680,680,680,10766
20250217,194300,686212005,680,680,680,680,0
20250217,194200,686212005,680,680,680,680,0
20250217,194100,686212005,680,680,680,680,0
20250217,194000,686212005,680,680,680,680,0
20250217,193900,686212005,680,680,680,680,0
20250217,193800,686212005,680,680,680,680,0
20250217,193700,686212005,680,680,680,680,0
20250217,193600,686212005,680,680,680,680,0
20250217,193500,686212005,680,680,680,680,0
20250217,193400,686212005,680,680,680,680,0
20250217,193300,686212005,680,680,680,680,0
20250217,193200,686212005,680,680,680,680,0
20250217,193100,686212005,680,680,680,680,0
20250217,193000,686212005,680,680,680,680,0
20250217,192900,686212005,680,680,680,680,0
20250217,192800,686212005,680,680,680,680,0
20250217,192700,686212005,680,680,680,680,0
20250217,192600,686212005,680,680,680,680,0
20250217,192500,686212005,680,680,680,680,0
20250217,192400,686212005,680,680,680,680,0
20250217,192300,686212005,680,680,680,680,0
20250217,192200,686212005,680,680,680,680,0
20250217,192100,686212005,680,680,680,680,0
20250217,192000,686212005,680,680,680,680,0
20250217,191900,686212005,680,680,680,680,0
20250217,191800,686212005,680,680,680,680,0
20250217,191700,686212005,680,680,680,680,0
20250217,191600,686212005,680,680,680,680,0
20250217,191500,686212005,680,680,680,680,0
20250217,191400,686212005,680,680,680,680,10766
20250217,191300,686212005,680,680,680,680,0
20250217,191200,686212005,680,680,680,680,0
20250217,191100,686212005,680,680,680,680,0
20250217,191000,686212005,680,680,680,680,0
20250217,190900,686212005,680,680,680,680,0
20250217,190800,686212005,680,680,680,680,0
20250217,190700,686212005,680,680,680,680,0
20250217,190600,686212005,680,680,680,680,0
20250217,190500,686212005,680,680,680,680,0
20250217,190400,686212005,680,680,680,680,0
20250217,190300,686212005,680,680,680,680,0
20250217,190200,686212005,680,680,680,680,0
20250217,190100,686212005,680,680,680,680,0
20250217,190000,686212005,680,680,680,680,0
20250217,185900,686212005,680,680,680,680,0
20250217,185800,686212005,680,680,680,680,0
20250217,185700,686212005,680,680,680,680,0
20250217,185600,686212005,680,680,680,680,0
20250217,185500,686212005,680,680,680,680,0
20250217,185400,686212005,680,680,680,680,0
20250217,185300,686212005,680,680,680,680,0
20250217,185200,686212005,680,680,680,680,0
20250217,185100,686212005,680,680,680,680,0
20250217,185000,686212005,680,680,680,680,0
20250217,184900,686212005,680,680,680,680,0
20250217,184800,686212005,680,680,680,680,0
20250217,184700,686212005,680,680,680,680,0
20250217,184600,686212005,680,680,680,680,0
20250217,184500,686212005,680,680,680,680,0
20250217,184400,686212005,680,680,680,680,10766
20250217,184300,686212005,680,680,680,680,0
20250217,184200,686212005,680,680,680,680,0
20250217,184100,686212005,680,680,680,680,0
20250217,184000,686212005,680,680,680,680,0
20250217,183900,686212005,680,680,680,680,0
20250217,183800,686212005,680,680,680,680,0
20250217,183700,686212005,680,680,680,680,0
20250217,183600,686212005,680,680,680,680,0
20250217,183500,686212005,680,680,680,680,0
20250217,183400,686212005,680,680,680,680,0
20250217,183300,686212005,680,680,680,680,0
20250217,183200,686212005,680,680,680,680,0
20250217,183100,686212005,680,680,680,680,0
20250217,183000,686212005,680,680,680,680,0
20250217,182900,686212005,680,680,680,680,0
20250217,182800,686212005,680,680,680,680,0
20250217,182700,686212005,680,680,680,680,0
20250217,182600,686212005,680,680,680,680,0
20250217,182500,686212005,680,680,680,680,0
20250217,182400,686212005,680,680,680,680,0
20250217,182300,686212005,680,680,680,680,0
20250217,182200,686212005,680,680,680,680,0
20250217,182100,686212005,680,680,680,680,0
20250217,182000,686212005,680,680,680,680,0
20250217,181900,686212005,680,680,680,680,0
20250217,181800,686212005,680,680,680,680,0
20250217,181700,686212005,680,680,680,680,0
20250217,181600,686212005,680,680,680,680,0
20250217,181500,686212005,680,680,680,680,0
20250217,181400,686212005,680,680,680,680,10766
20250217,181300,686212005,680,680,680,680,0
20250217,181200,686212005,680,680,680,680,0
20250217,181100,686212005,680,680,680,680,0
20250217,181000,686212005,680,680,680,680,0
20250217,180900,686212005,680,680,680,680,0
20250217,180800,686212005,680,680,680,680,0
20250217,180700,686212005,680,680,680,680,0
20250217,180600,686212005,680,680,680,680,0
20250217,180500,686212005,680,680,680,680,0
20250217,180400,686212005,680,680,680,680,0
20250217,180300,686212005,680,680,680,680,0
20250217,180200,686212005,680,680,680,680,0
20250217,180100,686212005,680,680,680,680,0
20250217,180000,686212005,680,680,680,680,0
20250217,175900,686212005,680,680,680,680,0
20250217,175800,686212005,680,680,680,680,0
20250217,175700,686212005,680,680,680,680,0
20250217,175600,686212005,680,680,680,680,0
20250217,175500,686212005,680,680,680,680,0
20250217,175400,686212005,680,680,680,680,0
20250217,175300,686212005,680,680,680,680,0
20250217,175200,686212005,680,680,680,680,0
20250217,175100,686212005,680,680,680,680,0
20250217,175000,686212005,680,680,680,680,0
20250217,174900,686212005,680,680,680,680,0
20250217,174800,686212005,680,680,680,680,0
20250217,174700,686212005,680,680,680,680,0
20250217,174600,686212005,680,680,680,680,0
20250217,174500,686212005,680,680,680,680,0
20250217,174400,686212005,680,680,680,680,10766
20250217,174300,686212005,680,680,680,680,0
20250217,174200,686212005,680,680,680,680,0
20250217,174100,686212005,680,680,680,680,0
20250217,174000,686212005,680,680,680,680,0
20250217,173900,686212005,680,680,680,680,0
20250217,173800,686212005,680,680,680,680,0
20250217,173700,686212005,680,680,680,680,0
20250217,173600,686212005,680,680,680,680,0
20250217,173500,686212005,680,680,680,680,0
20250217,173400,686212005,680,680,680,680,0
20250217,173300,686212005,680,680,680,680,0
20250217,173200,686212005,680,680,680,680,0
20250217,173100,686212005,680,680,680,680,0
20250217,173000,686212005,680,680,680,680,0
20250217,172900,686212005,680,680,680,680,0
20250217,172800,686212005,680,680,680,680,0
20250217,172700,686212005,680,680,680,680,0
20250217,172600,686212005,680,680,680,680,0
20250217,172500,686212005,680,680,680,680,0
20250217,172400,686212005,680,680,680,680,0
20250217,172300,686212005,680,680,680,680,0
20250217,172200,686212005,680,680,680,680,0
20250217,172100,686212005,680,680,680,680,0
20250217,172000,686212005,680,680,680,680,0
20250217,171900,686212005,680,680,680,680,0
20250217,171800,686212005,680,680,680,680,0
20250217,171700,686212005,680,680,680,680,0
20250217,171600,686212005,680,680,680,680,0
20250217,171500,686212005,680,680,680,680,0
20250217,171400,686212005,680,680,680,680,10766
20250217,171300,686212005,680,680,680,680,0
20250217,171200,686212005,680,680,680,680,0
20250217,171100,686212005,680,680,680,680,0
20250217,171000,686212005,680,680,680,680,0
20250217,170900,686212005,680,680,680,680,0
20250217,170800,686212005,680,680,680,680,0
20250217,170700,686212005,680,680,680,680,0
20250217,170600,686212005,680,680,680,680,0
20250217,170500,686212005,680,680,680,680,0
20250217,170400,686212005,680,680,680,680,0
20250217,170300,686212005,680,680,680,680,0
20250217,170200,686212005,680,680,680,680,0
20250217,170100,686212005,680,680,680,680,0
20250217,170000,686212005,680,680,680,680,0
20250217,165900,686212005,680,680,680,680,0
20250217,165800,686212005,680,680,680,680,0
20250217,165700,686212005,680,680,680,680,0
20250217,165600,686212005,680,680,680,680,0
20250217,165500,686212005,680,680,680,680,0
20250217,165400,686212005,680,680,680,680,0
20250217,165300,686212005,680,680,680,680,0
20250217,165200,686212005,680,680,680,680,0
20250217,165100,686212005,680,680,680,680,0
20250217,165000,686212005,680,680,680,680,0
20250217,164900,686212005,680,680,680,680,0
20250217,164800,686212005,680,680,680,680,0
20250217,164700,686212005,680,680,680,680,0
20250217,164600,686212005,680,680,680,680,0
20250217,164500,686212005,680,680,680,680,0
20250217,164400,686212005,680,680,680,680,10766
20250217,164300,686212005,680,680,680,680,0
20250217,164200,686212005,680,680,680,680,0
20250217,164100,686212005,680,680,680,680,0
20250217,164000,686212005,680,680,680,680,0
20250217,163900,686212005,680,680,680,680,0
20250217,163800,686212005,680,680,680,680,0
20250217,163700,686212005,680,680,680,680,0
20250217,163600,686212005,680,680,680,680,0
20250217,163500,686212005,680,680,680,680,0
20250217,163400,686212005,680,680,680,680,0
20250217,163300,686212005,680,680,680,680,0
20250217,163200,686212005,680,680,680,680,0
20250217,163100,686212005,680,680,680,680,0
20250217,163000,686212005,680,680,680,680,0
20250217,162900,686212005,680,680,680,680,0
20250217,162800,686212005,680,680,680,680,0
20250217,162700,686212005,680,680,680,680,0
20250217,162600,686212005,680,680,680,680,0
20250217,162500,686212005,680,680,680,680,0
20250217,162400,686212005,680,680,680,680,0
20250217,162300,686212005,680,680,680,680,0
20250217,162200,686212005,680,680,680,680,0
20250217,162100,686212005,680,680,680,680,0
20250217,162000,686212005,680,680,680,680,0
20250217,161900,686212005,680,680,680,680,0
20250217,161800,686212005,680,680,680,680,0
20250217,161700,686212005,680,680,680,680,0
20250217,161600,686212005,680,680,680,680,0
20250217,161500,686212005,680,680,680,680,0
20250217,161400,686212005,680,680,680,680,10766
20250217,161300,686212005,680,680,680,680,0
20250217,161200,686212005,680,680,680,680,0
20250217,161100,686212005,680,680,680,680,0
20250217,161000,686212005,680,680,680,680,0
20250217,160900,686212005,680,680,680,680,0
20250217,160800,686212005,680,680,680,680,0
20250217,160700,686212005,680,680,680,680,0
20250217,160600,686212005,680,680,680,680,0
20250217,160500,686212005,680,680,680,680,0
20250217,160400,686212005,680,680,680,680,0
20250217,160300,686212005,680,680,680,680,0
20250217,160200,686212005,680,680,680,680,0
20250217,160100,686212005,680,680,680,680,0
20250217,160000,686212005,680,680,680,680,0
20250217,155900,686212005,680,680,680,680,0
20250217,155800,686212005,680,680,680,680,0
20250217,155700,686212005,680,680,680,680,0
20250217,155600,686212005,680,680,680,680,0
20250217,155500,686212005,680,680,680,680,0
20250217,155400,686212005,680,680,680,680,0
20250217,155300,686212005,680,680,680,680,0
20250217,155200,686212005,680,680,680,680,0
20250217,155100,686212005,680,680,680,680,0
20250217,155000,686212005,680,680,680,680,0
20250217,154900,686212005,680,680,680,680,0
20250217,154800,686212005,680,680,680,680,0
20250217,154700,686212005,680,680,680,680,0
20250217,154600,686212005,680,680,680,680,0
20250217,154500,686212005,680,680,680,680,0
20250217,154400,686212005,680,680,680,680,10766
20250217,154300,686212005,680,680,680,680,0
20250217,154200,686212005,680,680,680,680,0
20250217,154100,686212005,680,680,680,680,0
20250217,154000,686212005,680,680,680,680,0
20250217,153900,686212005,680,680,680,680,0
20250217,153800,686212005,680,680,680,680,0
20250217,153700,686212005,680,680,680,680,0
20250217,153600,686212005,680,680,680,680,0
20250217,153500,686212005,680,680,680,680,0
20250217,153400,686212005,680,680,680,680,0
20250217,153300,686212005,680,680,680,680,0
20250217,153200,686212005,680,680,680,680,0
20250217,153100,686212005,680,680,680,680,0
20250217,153000,686212005,680,680,680,680,10766
20250217,152900,678891125,680,680,680,680,0
20250217,152800,678891125,680,680,680,680,0
20250217,152700,678891125,680,680,680,680,0
20250217,152600,678891125,680,680,680,680,0
20250217,152500,678891125,680,680,680,680,0
20250217,152400,678891125,680,680,680,680,0
20250217,152300,678891125,680,680,680,680,0
20250217,152200,678891125,680,680,680,680,0
20250217,152100,678891125,680,680,680,680,0
20250217,152000,678891125,680,680,680,680,0
20250217,151900,678891125,680,681,681,680,1440
20250217,151800,677911602,681,680,681,679,7394
20250217,151700,672886435,681,682,682,681,131
20250217,151600,672797174,683,682,683,682,543
20250217,151500,672426321,681,682,682,681,1863
20250217,151400,671157518,683,682,684,680,7206
20250217,151300,666242018,683,682,683,681,221
20250217,151200,666091495,683,683,683,682,180
20250217,151100,665968678,684,683,684,682,2298
20250217,151000,664399343,683,683,683,683,1142
20250217,150900,663619357,683,683,683,683,1
20250217,150800,663618674,679,682,682,679,6539
20250217,150700,659170703,682,682,682,682,0
20250217,150600,659170703,682,682,682,681,4435
20250217,150500,656149775,682,683,683,682,1890
20250217,150400,654858930,683,682,683,682,6072
20250217,150300,650717825,682,679,682,679,2453
20250217,150200,649045059,684,684,684,684,0
20250217,150100,649045059,684,684,684,684,0
20250217,150000,649045059,684,681,684,681,30
20250217,145900,649024593,679,682,682,679,6414
20250217,145800,644663654,680,680,680,680,5192
20250217,145700,641133094,680,682,682,680,9347
20250217,145600,634771134,682,683,684,682,4761
20250217,145500,631518140,684,683,684,683,20
20250217,145400,631504474,680,681,684,680,55
20250217,145300,631467029,680,680,680,680,0
20250217,145200,631467029,680,682,682,680,5546
20250217,145100,627694134,684,684,684,684,2
20250217,145000,627692766,683,683,683,683,4
20250217,144900,627690034,683,683,683,683,3
20250217,144800,627687985,684,684,684,684,0
20250217,144700,627687985,684,684,684,684,4
20250217,144600,627685249,684,684,684,684,7
20250217,144500,627680461,684,684,684,684,20
20250217,144400,627666781,679,679,680,679,3615
20250217,144300,625212066,679,680,680,679,5852
20250217,144200,621238528,679,681,681,679,30769
20250217,144100,600320228,682,684,684,682,1236
20250217,144000,599476850,684,684,684,684,211
20250217,143900,599332526,683,683,683,683,766
20250217,143800,598809348,682,683,683,682,7220
20250217,143700,593885223,685,685,685,685,30
20250217,143600,593864673,685,685,685,685,0
20250217,143500,593864673,685,682,685,682,75
20250217,143400,593813453,683,682,683,682,2210
20250217,143300,592306023,682,685,685,682,8562
20250217,143200,586455159,685,685,685,685,0
20250217,143100,586455159,685,685,685,685,320
20250217,143000,586235959,686,686,686,686,2
20250217,142900,586234587,686,686,686,686,117
20250217,142800,586154325,686,686,686,686,2368
20250217,142700,584529877,688,688,688,688,3
20250217,142600,584527813,688,688,688,688,3
20250217,142500,584525749,686,686,688,686,2040
20250217,142400,583126297,686,686,686,686,0
20250217,142300,583126297,686,686,686,686,5199
20250217,142200,579559783,686,688,688,686,704
20250217,142100,579076831,688,688,688,688,0
20250217,142000,579076831,688,688,688,688,10
20250217,141900,579069951,688,688,688,688,0
20250217,141800,579069951,688,687,688,687,20
20250217,141700,579056194,686,686,686,686,0
20250217,141600,579056194,686,686,686,686,3001
20250217,141500,576997508,686,686,686,686,0
20250217,141400,576997508,686,686,686,686,5100
20250217,141300,573498908,684,685,685,684,165
20250217,141200,573386038,686,686,686,686,0
20250217,141100,573386038,686,686,686,686,49
20250217,141000,573352424,686,685,686,684,1394
20250217,140900,572397568,685,685,685,685,0
20250217,140800,572397568,685,685,685,685,1700
20250217,140700,571233068,686,686,686,686,0
20250217,140600,571233068,686,686,686,686,2000
20250217,140500,569861068,686,687,687,686,423
20250217,140400,569570613,688,688,688,688,9
20250217,140300,569564421,689,689,689,689,0
20250217,140200,569564421,689,688,689,688,3
20250217,140100,569562356,687,687,687,687,490
20250217,140000,569225726,689,689,689,689,25
20250217,135900,569208501,687,687,687,687,9
20250217,135800,569202318,687,687,687,686,1336
20250217,135700,568284492,689,689,689,689,0
20250217,135600,568284492,689,689,689,689,520
20250217,135500,567926212,689,687,689,687,57
20250217,135400,567886941,687,687,687,687,2894
20250217,135300,565898763,686,685,686,685,1057
20250217,135200,565174217,685,687,687,685,206
20250217,135100,565032945,687,687,687,687,40
20250217,135000,565005465,687,687,687,687,10
20250217,134900,564998595,685,685,685,685,1254
20250217,134800,564139605,685,685,685,685,100
20250217,134700,564071105,685,686,686,685,6179
20250217,134600,559832312,689,689,689,689,250
20250217,134500,559660062,689,689,689,689,188
20250217,134400,559530530,689,689,689,689,0
20250217,134300,559530530,689,688,689,685,2662
20250217,134200,557704085,689,689,690,689,1002
20250217,134100,557013706,690,689,690,689,1000
20250217,134000,556324705,688,688,688,688,6
20250217,133900,556320577,688,688,688,686,12749
20250217,133800,547573879,688,688,688,688,2261
20250217,133700,546018311,689,689,689,689,33
20250217,133600,545995574,689,689,689,689,2
20250217,133500,545994196,688,688,688,688,1014
20250217,133400,545296564,689,689,689,688,206
20250217,133300,545154635,689,689,689,689,765
20250217,133200,544627550,690,686,690,685,3292
20250217,133100,542363469,689,689,689,687,2099
20250217,133000,540920056,689,687,689,687,164
20250217,132900,540807085,689,689,689,689,3
20250217,132800,540805018,689,689,689,689,799
20250217,132700,540254507,689,689,689,689,500
20250217,132600,539910007,689,688,689,688,955
20250217,132500,539252479,688,684,688,683,1601
20250217,132400,538155796,683,685,685,683,12698
20250217,132300,529482068,684,685,685,684,3200
20250217,132200,527292977,685,687,687,685,6069
20250217,132100,523132707,688,688,688,688,27
20250217,132000,523114131,688,688,688,688,6
20250217,131900,523110003,688,688,688,688,0
20250217,131800,523110003,688,688,688,688,58
20250217,131700,523070099,688,686,688,683,3135
20250217,131600,520924746,688,685,688,685,5930
20250217,131500,516862621,688,687,688,685,1025
20250217,131400,516159512,687,689,689,687,32
20250217,131300,516137466,686,688,688,686,1215
20250217,131200,515303883,688,688,688,688,2660
20250217,131100,513473803,688,688,688,688,10
20250217,131000,513466923,688,689,689,688,18
20250217,130900,513454523,689,687,689,686,3456
20250217,130800,511080735,687,689,689,687,4100
20250217,130700,508260399,689,689,689,689,614
20250217,130600,507837353,688,690,690,688,1467
20250217,130500,506825916,690,691,691,690,552
20250217,130400,506445033,691,691,691,691,13
20250217,130300,506436050,692,692,693,692,703
20250217,130200,505949472,692,693,693,692,149
20250217,130100,505846360,693,692,693,692,72
20250217,130000,505796525,693,693,693,692,1356
20250217,125900,504857117,693,693,693,690,1047
20250217,125800,504133810,693,692,693,692,123
20250217,125700,504048683,692,693,693,692,597
20250217,125600,503635550,693,693,693,692,1238
20250217,125500,502778618,693,691,693,690,4797
20250217,125400,499459218,691,689,691,688,436
20250217,125300,499158385,689,688,690,688,332
20250217,125200,498929941,688,690,690,688,7098
20250217,125100,494038440,690,690,690,690,0
20250217,125000,494038440,690,690,690,690,0
20250217,124900,494038440,690,690,690,690,0
20250217,124800,494038440,690,690,691,690,659
20250217,124700,493583718,690,690,690,690,0
20250217,124600,493583718,690,691,691,690,781
20250217,124500,493044172,691,690,691,688,3990
20250217,124400,490287663,691,691,691,691,1450
20250217,124300,489285713,691,690,691,690,16
20250217,124200,489274670,690,690,690,690,441
20250217,124100,488970380,690,690,690,690,1361
20250217,124000,488031290,690,690,690,690,0
20250217,123900,488031290,690,690,690,690,0
20250217,123800,488031290,690,690,690,690,2
20250217,123700,488029910,690,690,690,688,5110
20250217,123600,484504042,690,691,691,690,36
20250217,123500,484479192,691,689,691,689,5
20250217,123400,484475745,689,690,691,689,2544
20250217,123300,482720386,691,690,691,690,727
20250217,123200,482218719,690,691,691,690,1035
20250217,123100,481503549,691,691,692,690,3374
20250217,123000,479173055,691,692,692,690,322
20250217,122900,478950594,692,692,692,692,14
20250217,122800,478940906,692,688,692,688,18327
20250217,122700,466298765,688,687,688,687,323
20250217,122600,466076863,686,686,686,686,4124
20250217,122500,463247799,686,686,686,686,1116
20250217,122400,462482223,687,685,687,685,441
20250217,122300,462180116,686,687,687,686,1821
20250217,122200,460929455,687,687,687,687,0
20250217,122100,460929455,687,687,687,687,2308
20250217,122000,459343859,687,686,687,686,745
20250217,121900,458832788,687,687,687,687,484
20250217,121800,458500280,687,687,687,687,40
20250217,121700,458472800,687,686,687,686,526
20250217,121600,458111912,687,687,687,687,54
20250217,121500,458074814,687,687,687,686,103
20250217,121400,458004153,687,686,687,686,472
20250217,121300,457680289,687,687,687,687,2874
20250217,121200,455705851,687,686,687,686,4
20250217,121100,455703106,687,686,687,686,296
20250217,121000,455500049,687,687,687,687,508
20250217,120900,455151053,687,687,687,687,281
20250217,120800,454958006,687,687,687,687,301
20250217,120700,454751219,686,686,686,686,2704
20250217,120600,452896275,687,687,687,687,200
20250217,120500,452758875,687,686,687,686,129
20250217,120400,452670380,686,686,686,686,1010
20250217,120300,451977520,686,687,687,686,1685
20250217,120200,450820787,688,688,688,688,383
20250217,120100,450557283,688,688,689,688,12859
20250217,120000,441710290,688,688,689,688,1912
20250217,115900,440394833,690,689,690,687,6686
20250217,115800,435791988,689,688,689,688,1133
20250217,115700,435011821,689,690,690,688,689
20250217,115600,434537058,690,690,690,689,14
20250217,115500,434527408,689,688,690,688,10256
20250217,115400,427463666,688,687,688,687,833
20250217,115300,426891263,688,688,688,688,555
20250217,115200,426509423,688,687,688,687,410
20250217,115100,426227749,687,687,687,687,3039
20250217,115000,424139956,687,687,687,687,19
20250217,114900,424126903,687,687,687,687,0
20250217,114800,424126903,687,687,687,687,13
20250217,114700,424117972,687,687,687,687,11
20250217,114600,424110415,687,687,687,687,0
20250217,114500,424110415,687,687,687,687,63
20250217,114400,424067134,687,687,687,685,3478
20250217,114300,421683625,688,688,688,688,0
20250217,114200,421683625,688,688,688,688,0
20250217,114100,421683625,688,687,688,687,4048
20250217,114000,418901505,687,687,687,687,15
20250217,113900,418891200,687,687,687,687,301
20250217,113800,418684413,687,687,687,686,9
20250217,113700,418678232,688,686,688,684,3756
20250217,113600,416100099,686,685,686,684,3987
20250217,113500,413366167,685,685,685,685,902
20250217,113400,412748297,685,686,686,685,1315
20250217,113300,411846767,686,686,686,686,0
20250217,113200,411846767,686,685,686,685,237
20250217,113100,411684420,685,685,685,685,0
20250217,113000,411684420,685,685,685,685,725
20250217,112900,411187795,685,685,685,684,247
20250217,112800,411018802,686,685,686,684,2611
20250217,112700,409228733,685,685,685,685,226
20250217,112600,409073923,686,684,686,683,4002
20250217,112500,406340497,686,686,686,686,1
20250217,112400,406339811,686,685,686,683,2200
20250217,112300,404832817,686,684,686,684,999
20250217,112200,404149499,684,685,686,684,4862
20250217,112100,400819027,684,683,684,680,13338
20250217,112000,391700856,684,682,684,682,33
20250217,111900,391678295,682,683,684,680,2007
20250217,111800,390312905,684,684,684,684,442
20250217,111700,390010577,684,684,684,684,300
20250217,111600,389805377,685,685,685,685,0
20250217,111500,389805377,685,683,685,683,4
20250217,111400,389802643,685,685,685,681,3149
20250217,111300,387657578,681,685,685,681,425
20250217,111200,387367971,686,686,686,686,200
20250217,111100,387230771,686,685,686,685,345
20250217,111000,386994297,686,686,686,686,733
20250217,110900,386491459,686,684,686,684,44
20250217,110800,386461323,686,686,686,686,0
20250217,110700,386461323,686,684,686,682,134
20250217,110600,386369698,684,682,684,682,493
20250217,110500,386033466,684,684,684,684,0
20250217,110400,386033466,684,685,685,684,12
20250217,110300,386025248,686,686,686,686,1708
20250217,110200,384853560,685,686,686,685,1313
20250217,110100,383952932,686,686,686,686,32
20250217,110000,383930980,686,686,686,686,1017
20250217,105900,383233318,684,686,686,684,404
20250217,105800,382956385,685,686,686,685,1387
20250217,105700,382006280,686,684,686,684,1954
20250217,105600,380668635,686,681,686,681,13309
20250217,105500,371553707,681,681,681,680,2041
20250217,105400,370164287,681,681,681,681,42
20250217,105300,370135685,682,681,682,681,22
20250217,105200,370120682,682,681,682,681,232
20250217,105100,369962490,682,682,682,682,40
20250217,105000,369935210,682,681,682,681,520
20250217,104900,369580579,680,680,681,680,1646
20250217,104800,368461298,680,681,681,680,259
20250217,104700,368285174,683,681,683,681,508
20250217,104600,367938222,684,685,685,680,142
20250217,104500,367841262,685,684,685,679,189
20250217,104400,367712553,684,685,685,679,41
20250217,104300,367684627,687,686,687,686,3
20250217,104200,367682568,684,684,687,684,167
20250217,104100,367568256,684,684,687,676,22899
20250217,104000,351881668,686,685,686,685,502
20250217,103900,351537796,686,682,687,682,4960
20250217,103800,348139123,683,683,683,683,2
20250217,103700,348137757,682,682,682,682,200
20250217,103600,348001357,680,682,682,680,6356
20250217,103500,343666567,682,682,682,682,0
20250217,103400,343666567,682,680,682,677,7506
20250217,103300,338575667,682,682,682,682,1
20250217,103200,338574985,678,681,682,678,5103
20250217,103100,335102663,681,680,681,680,223
20250217,103000,334950835,680,680,680,680,965
20250217,102900,334294635,681,679,681,679,482
20250217,102800,333967351,679,681,681,679,2011
20250217,102700,332598326,682,682,682,682,0
20250217,102600,332598326,682,680,682,679,6234
20250217,102500,328363903,677,680,682,677,1953
20250217,102400,327041656,682,682,682,682,8
20250217,102300,327036200,679,681,681,678,2835
20250217,102200,325112663,682,682,682,682,5
20250217,102100,325109253,684,684,684,684,1027
20250217,102000,324406785,684,684,684,684,0
20250217,101900,324406785,684,683,684,675,4434
20250217,101800,321403105,679,682,682,679,3780
20250217,101700,318829800,683,683,683,683,1
20250217,101600,318829117,684,682,684,682,1301
20250217,101500,317940567,682,683,683,682,1426
20250217,101400,316966975,683,685,685,683,1115
20250217,101300,316205421,686,685,687,683,1016
20250217,101200,315509465,685,684,685,684,1017
20250217,101100,314813836,685,685,685,685,628
20250217,101000,314383656,685,687,687,685,67
20250217,100900,314337649,687,689,689,685,164
20250217,100800,314225251,689,688,689,688,397
20250217,100700,313951723,689,687,689,687,5433
20250217,100600,310219247,687,683,687,681,2093
20250217,100500,308793088,683,682,683,682,1029
20250217,100400,308091302,682,684,684,681,1975
20250217,100300,306746121,684,686,689,681,15447
20250217,100200,296172541,689,689,690,686,1700
20250217,100100,295003770,690,690,691,688,2547
20250217,100000,293247135,691,688,692,685,2541
20250217,095900,291492939,690,690,693,689,25720
20250217,095800,273744815,690,685,690,685,8395
20250217,095700,267979092,686,685,687,683,3173
20250217,095600,265802673,687,686,687,686,3156
20250217,095500,263635614,686,681,687,681,13495
20250217,095400,254392468,682,682,682,680,872
20250217,095300,253797793,683,681,683,681,1114
20250217,095200,253037668,682,679,682,676,1757
20250217,095100,251847797,682,684,684,678,1048
20250217,095000,251135110,683,683,683,683,2220
20250217,094900,249618850,683,684,685,683,1074
20250217,094800,248885262,685,685,686,685,6159
20250217,094700,244665311,685,683,687,683,4483
20250217,094600,241587926,683,679,685,679,6004
20250217,094500,237489116,679,679,680,679,3274
20250217,094400,235264774,677,680,681,677,5616
20250217,094300,231458578,680,679,680,676,5217
20250217,094200,227912465,678,677,678,677,2733
20250217,094100,226061639,676,675,676,674,4705
20250217,094000,222885759,675,675,675,673,124
20250217,093900,222802119,675,675,675,674,2662
20250217,093800,221005279,676,675,677,675,2604
20250217,093700,219245844,673,674,675,673,2899
20250217,093600,217292309,674,672,674,671,77
20250217,093500,217240588,670,674,675,669,2781
20250217,093400,215376423,674,673,674,670,1765
20250217,093300,214193813,675,669,675,669,32303
20250217,093200,192548563,667,671,671,667,2014
20250217,093100,191203629,670,672,673,667,2751
20250217,093000,189367424,673,669,673,667,8369
20250217,092900,183766857,667,668,669,667,11928
20250217,092800,175810847,671,668,671,667,13453
20250217,092700,166827286,667,670,670,667,5843
20250217,092600,162922808,671,673,673,671,5747
20250217,092500,159065777,673,673,673,669,1722
20250217,092400,157912813,673,672,675,668,2674
20250217,092300,156122491,675,675,675,667,19609
20250217,092200,142995392,669,673,676,667,16551
20250217,092100,131944765,677,675,680,675,7819
20250217,092000,126653447,675,675,676,668,11076
20250217,091900,119226839,677,675,677,671,3413
20250217,091800,116933439,679,679,682,670,26317
20250217,091700,99178923,683,682,684,680,3856
20250217,091600,96552736,684,680,686,677,6035
20250217,091500,92450516,680,683,685,680,4759
20250217,091400,89208122,683,681,683,681,1218
20250217,091300,88378660,681,686,686,681,4066
20250217,091200,85601877,686,684,686,684,1260
20250217,091100,84738376,684,688,689,681,27488
20250217,091000,65885453,689,687,690,684,2363
20250217,090900,64264601,689,688,690,685,2748
20250217,090800,62377052,687,686,687,686,62
20250217,090700,62334460,688,687,688,684,2006
20250217,090600,60962283,686,684,686,684,4688
20250217,090500,57751902,684,674,684,674,4062
20250217,090400,55004595,680,671,680,669,11969
20250217,090300,46978484,671,673,673,670,1539
20250217,090200,45946231,670,663,674,663,19641
20250217,090100,32813143,663,663,669,660,11619
20250217,090000,25090241,663,685,685,644,37669