stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204700,1654866477,662,662,662,662,23293
20250220,204600,1654866477,662,662,662,662,0
20250220,204500,1654866477,662,662,662,662,0
20250220,204400,1654866477,662,662,662,662,0
20250220,204300,1654866477,662,662,662,662,0
20250220,204200,1654866477,662,662,662,662,0
20250220,204100,1654866477,662,662,662,662,0
20250220,204000,1654866477,662,662,662,662,0
20250220,203900,1654866477,662,662,662,662,0
20250220,203800,1654866477,662,662,662,662,0
20250220,203700,1654866477,662,662,662,662,0
20250220,203600,1654866477,662,662,662,662,0
20250220,203500,1654866477,662,662,662,662,0
20250220,203400,1654866477,662,662,662,662,0
20250220,203300,1654866477,662,662,662,662,0
20250220,203200,1654866477,662,662,662,662,0
20250220,203100,1654866477,662,662,662,662,0
20250220,203000,1654866477,662,662,662,662,0
20250220,202900,1654866477,662,662,662,662,0
20250220,202800,1654866477,662,662,662,662,0
20250220,202700,1654866477,662,662,662,662,0
20250220,202600,1654866477,662,662,662,662,0
20250220,202500,1654866477,662,662,662,662,0
20250220,202400,1654866477,662,662,662,662,0
20250220,202300,1654866477,662,662,662,662,0
20250220,202200,1654866477,662,662,662,662,0
20250220,202100,1654866477,662,662,662,662,0
20250220,202000,1654866477,662,662,662,662,0
20250220,201900,1654866477,662,662,662,662,0
20250220,201800,1654866477,662,662,662,662,0
20250220,201700,1654866477,662,662,662,662,23293
20250220,201600,1654866477,662,662,662,662,0
20250220,201500,1654866477,662,662,662,662,0
20250220,201400,1654866477,662,662,662,662,0
20250220,201300,1654866477,662,662,662,662,0
20250220,201200,1654866477,662,662,662,662,0
20250220,201100,1654866477,662,662,662,662,0
20250220,201000,1654866477,662,662,662,662,0
20250220,200900,1654866477,662,662,662,662,0
20250220,200800,1654866477,662,662,662,662,0
20250220,200700,1654866477,662,662,662,662,0
20250220,200600,1654866477,662,662,662,662,0
20250220,200500,1654866477,662,662,662,662,0
20250220,200400,1654866477,662,662,662,662,0
20250220,200300,1654866477,662,662,662,662,0
20250220,200200,1654866477,662,662,662,662,0
20250220,200100,1654866477,662,662,662,662,0
20250220,200000,1654866477,662,662,662,662,0
20250220,195900,1654866477,662,662,662,662,0
20250220,195800,1654866477,662,662,662,662,0
20250220,195700,1654866477,662,662,662,662,0
20250220,195600,1654866477,662,662,662,662,0
20250220,195500,1654866477,662,662,662,662,0
20250220,195400,1654866477,662,662,662,662,0
20250220,195300,1654866477,662,662,662,662,0
20250220,195200,1654866477,662,662,662,662,0
20250220,195100,1654866477,662,662,662,662,0
20250220,195000,1654866477,662,662,662,662,0
20250220,194900,1654866477,662,662,662,662,0
20250220,194800,1654866477,662,662,662,662,0
20250220,194700,1654866477,662,662,662,662,23293
20250220,194600,1654866477,662,662,662,662,0
20250220,194500,1654866477,662,662,662,662,0
20250220,194400,1654866477,662,662,662,662,0
20250220,194300,1654866477,662,662,662,662,0
20250220,194200,1654866477,662,662,662,662,0
20250220,194100,1654866477,662,662,662,662,0
20250220,194000,1654866477,662,662,662,662,0
20250220,193900,1654866477,662,662,662,662,0
20250220,193800,1654866477,662,662,662,662,0
20250220,193700,1654866477,662,662,662,662,0
20250220,193600,1654866477,662,662,662,662,0
20250220,193500,1654866477,662,662,662,662,0
20250220,193400,1654866477,662,662,662,662,0
20250220,193300,1654866477,662,662,662,662,0
20250220,193200,1654866477,662,662,662,662,0
20250220,193100,1654866477,662,662,662,662,0
20250220,193000,1654866477,662,662,662,662,0
20250220,192900,1654866477,662,662,662,662,0
20250220,192800,1654866477,662,662,662,662,0
20250220,192700,1654866477,662,662,662,662,0
20250220,192600,1654866477,662,662,662,662,0
20250220,192500,1654866477,662,662,662,662,0
20250220,192400,1654866477,662,662,662,662,0
20250220,192300,1654866477,662,662,662,662,0
20250220,192200,1654866477,662,662,662,662,0
20250220,192100,1654866477,662,662,662,662,0
20250220,192000,1654866477,662,662,662,662,0
20250220,191900,1654866477,662,662,662,662,0
20250220,191800,1654866477,662,662,662,662,0
20250220,191700,1654866477,662,662,662,662,23293
20250220,191600,1654866477,662,662,662,662,0
20250220,191500,1654866477,662,662,662,662,0
20250220,191400,1654866477,662,662,662,662,0
20250220,191300,1654866477,662,662,662,662,0
20250220,191200,1654866477,662,662,662,662,0
20250220,191100,1654866477,662,662,662,662,0
20250220,191000,1654866477,662,662,662,662,0
20250220,190900,1654866477,662,662,662,662,0
20250220,190800,1654866477,662,662,662,662,0
20250220,190700,1654866477,662,662,662,662,0
20250220,190600,1654866477,662,662,662,662,0
20250220,190500,1654866477,662,662,662,662,0
20250220,190400,1654866477,662,662,662,662,0
20250220,190300,1654866477,662,662,662,662,0
20250220,190200,1654866477,662,662,662,662,0
20250220,190100,1654866477,662,662,662,662,0
20250220,190000,1654866477,662,662,662,662,0
20250220,185900,1654866477,662,662,662,662,0
20250220,185800,1654866477,662,662,662,662,0
20250220,185700,1654866477,662,662,662,662,0
20250220,185600,1654866477,662,662,662,662,0
20250220,185500,1654866477,662,662,662,662,0
20250220,185400,1654866477,662,662,662,662,0
20250220,185300,1654866477,662,662,662,662,0
20250220,185200,1654866477,662,662,662,662,0
20250220,185100,1654866477,662,662,662,662,0
20250220,185000,1654866477,662,662,662,662,0
20250220,184900,1654866477,662,662,662,662,0
20250220,184800,1654866477,662,662,662,662,0
20250220,184700,1654866477,662,662,662,662,23293
20250220,184600,1654866477,662,662,662,662,0
20250220,184500,1654866477,662,662,662,662,0
20250220,184400,1654866477,662,662,662,662,0
20250220,184300,1654866477,662,662,662,662,0
20250220,184200,1654866477,662,662,662,662,0
20250220,184100,1654866477,662,662,662,662,0
20250220,184000,1654866477,662,662,662,662,0
20250220,183900,1654866477,662,662,662,662,0
20250220,183800,1654866477,662,662,662,662,0
20250220,183700,1654866477,662,662,662,662,0
20250220,183600,1654866477,662,662,662,662,0
20250220,183500,1654866477,662,662,662,662,0
20250220,183400,1654866477,662,662,662,662,0
20250220,183300,1654866477,662,662,662,662,0
20250220,183200,1654866477,662,662,662,662,0
20250220,183100,1654866477,662,662,662,662,0
20250220,183000,1654866477,662,662,662,662,0
20250220,182900,1654866477,662,662,662,662,0
20250220,182800,1654866477,662,662,662,662,0
20250220,182700,1654866477,662,662,662,662,0
20250220,182600,1654866477,662,662,662,662,0
20250220,182500,1654866477,662,662,662,662,0
20250220,182400,1654866477,662,662,662,662,0
20250220,182300,1654866477,662,662,662,662,0
20250220,182200,1654866477,662,662,662,662,0
20250220,182100,1654866477,662,662,662,662,0
20250220,182000,1654866477,662,662,662,662,0
20250220,181900,1654866477,662,662,662,662,0
20250220,181800,1654866477,662,662,662,662,0
20250220,181700,1654866477,662,662,662,662,23293
20250220,181600,1654866477,662,662,662,662,0
20250220,181500,1654866477,662,662,662,662,0
20250220,181400,1654866477,662,662,662,662,0
20250220,181300,1654866477,662,662,662,662,0
20250220,181200,1654866477,662,662,662,662,0
20250220,181100,1654866477,662,662,662,662,0
20250220,181000,1654866477,662,662,662,662,0
20250220,180900,1654866477,662,662,662,662,0
20250220,180800,1654866477,662,662,662,662,0
20250220,180700,1654866477,662,662,662,662,0
20250220,180600,1654866477,662,662,662,662,0
20250220,180500,1654866477,662,662,662,662,0
20250220,180400,1654866477,662,662,662,662,0
20250220,180300,1654866477,662,662,662,662,0
20250220,180200,1654866477,662,662,662,662,0
20250220,180100,1654866477,662,662,662,662,0
20250220,180000,1654866477,662,662,662,662,0
20250220,175900,1654866477,662,662,662,662,0
20250220,175800,1654866477,662,662,662,662,0
20250220,175700,1654866477,662,662,662,662,0
20250220,175600,1654866477,662,662,662,662,0
20250220,175500,1654866477,662,662,662,662,0
20250220,175400,1654866477,662,662,662,662,0
20250220,175300,1654866477,662,662,662,662,0
20250220,175200,1654866477,662,662,662,662,0
20250220,175100,1654866477,662,662,662,662,0
20250220,175000,1654866477,662,662,662,662,0
20250220,174900,1654866477,662,662,662,662,0
20250220,174800,1654866477,662,662,662,662,0
20250220,174700,1654866477,662,662,662,662,23293
20250220,174600,1654866477,662,662,662,662,0
20250220,174500,1654866477,662,662,662,662,0
20250220,174400,1654866477,662,662,662,662,0
20250220,174300,1654866477,662,662,662,662,0
20250220,174200,1654866477,662,662,662,662,0
20250220,174100,1654866477,662,662,662,662,0
20250220,174000,1654866477,662,662,662,662,0
20250220,173900,1654866477,662,662,662,662,0
20250220,173800,1654866477,662,662,662,662,0
20250220,173700,1654866477,662,662,662,662,0
20250220,173600,1654866477,662,662,662,662,0
20250220,173500,1654866477,662,662,662,662,0
20250220,173400,1654866477,662,662,662,662,0
20250220,173300,1654866477,662,662,662,662,0
20250220,173200,1654866477,662,662,662,662,0
20250220,173100,1654866477,662,662,662,662,0
20250220,173000,1654866477,662,662,662,662,0
20250220,172900,1654866477,662,662,662,662,0
20250220,172800,1654866477,662,662,662,662,0
20250220,172700,1654866477,662,662,662,662,0
20250220,172600,1654866477,662,662,662,662,0
20250220,172500,1654866477,662,662,662,662,0
20250220,172400,1654866477,662,662,662,662,0
20250220,172300,1654866477,662,662,662,662,0
20250220,172200,1654866477,662,662,662,662,0
20250220,172100,1654866477,662,662,662,662,0
20250220,172000,1654866477,662,662,662,662,0
20250220,171900,1654866477,662,662,662,662,0
20250220,171800,1654866477,662,662,662,662,0
20250220,171700,1654866477,662,662,662,662,23293
20250220,171600,1654866477,662,662,662,662,0
20250220,171500,1654866477,662,662,662,662,0
20250220,171400,1654866477,662,662,662,662,0
20250220,171300,1654866477,662,662,662,662,0
20250220,171200,1654866477,662,662,662,662,0
20250220,171100,1654866477,662,662,662,662,0
20250220,171000,1654866477,662,662,662,662,0
20250220,170900,1654866477,662,662,662,662,0
20250220,170800,1654866477,662,662,662,662,0
20250220,170700,1654866477,662,662,662,662,0
20250220,170600,1654866477,662,662,662,662,0
20250220,170500,1654866477,662,662,662,662,0
20250220,170400,1654866477,662,662,662,662,0
20250220,170300,1654866477,662,662,662,662,0
20250220,170200,1654866477,662,662,662,662,0
20250220,170100,1654866477,662,662,662,662,0
20250220,170000,1654866477,662,662,662,662,0
20250220,165900,1654866477,662,662,662,662,0
20250220,165800,1654866477,662,662,662,662,0
20250220,165700,1654866477,662,662,662,662,0
20250220,165600,1654866477,662,662,662,662,0
20250220,165500,1654866477,662,662,662,662,0
20250220,165400,1654866477,662,662,662,662,0
20250220,165300,1654866477,662,662,662,662,0
20250220,165200,1654866477,662,662,662,662,0
20250220,165100,1654866477,662,662,662,662,0
20250220,165000,1654866477,662,662,662,662,0
20250220,164900,1654866477,662,662,662,662,0
20250220,164800,1654866477,662,662,662,662,0
20250220,164700,1654866477,662,662,662,662,23293
20250220,164600,1654866477,662,662,662,662,0
20250220,164500,1654866477,662,662,662,662,0
20250220,164400,1654866477,662,662,662,662,0
20250220,164300,1654866477,662,662,662,662,0
20250220,164200,1654866477,662,662,662,662,0
20250220,164100,1654866477,662,662,662,662,0
20250220,164000,1654866477,662,662,662,662,0
20250220,163900,1654866477,662,662,662,662,0
20250220,163800,1654866477,662,662,662,662,0
20250220,163700,1654866477,662,662,662,662,0
20250220,163600,1654866477,662,662,662,662,0
20250220,163500,1654866477,662,662,662,662,0
20250220,163400,1654866477,662,662,662,662,0
20250220,163300,1654866477,662,662,662,662,0
20250220,163200,1654866477,662,662,662,662,0
20250220,163100,1654866477,662,662,662,662,0
20250220,163000,1654866477,662,662,662,662,0
20250220,162900,1654866477,662,662,662,662,0
20250220,162800,1654866477,662,662,662,662,0
20250220,162700,1654866477,662,662,662,662,0
20250220,162600,1654866477,662,662,662,662,0
20250220,162500,1654866477,662,662,662,662,0
20250220,162400,1654866477,662,662,662,662,0
20250220,162300,1654866477,662,662,662,662,0
20250220,162200,1654866477,662,662,662,662,0
20250220,162100,1654866477,662,662,662,662,0
20250220,162000,1654866477,662,662,662,662,0
20250220,161900,1654866477,662,662,662,662,0
20250220,161800,1654866477,662,662,662,662,0
20250220,161700,1654866477,662,662,662,662,23293
20250220,161600,1654866477,662,662,662,662,0
20250220,161500,1654866477,662,662,662,662,0
20250220,161400,1654866477,662,662,662,662,0
20250220,161300,1654866477,662,662,662,662,0
20250220,161200,1654866477,662,662,662,662,0
20250220,161100,1654866477,662,662,662,662,0
20250220,161000,1654866477,662,662,662,662,0
20250220,160900,1654866477,662,662,662,662,0
20250220,160800,1654866477,662,662,662,662,0
20250220,160700,1654866477,662,662,662,662,0
20250220,160600,1654866477,662,662,662,662,0
20250220,160500,1654866477,662,662,662,662,0
20250220,160400,1654866477,662,662,662,662,0
20250220,160300,1654866477,662,662,662,662,0
20250220,160200,1654866477,662,662,662,662,0
20250220,160100,1654866477,662,662,662,662,0
20250220,160000,1654866477,662,662,662,662,0
20250220,155900,1654866477,662,662,662,662,0
20250220,155800,1654866477,662,662,662,662,0
20250220,155700,1654866477,662,662,662,662,0
20250220,155600,1654866477,662,662,662,662,0
20250220,155500,1654866477,662,662,662,662,0
20250220,155400,1654866477,662,662,662,662,0
20250220,155300,1654866477,662,662,662,662,0
20250220,155200,1654866477,662,662,662,662,0
20250220,155100,1654866477,662,662,662,662,0
20250220,155000,1654866477,662,662,662,662,0
20250220,154900,1654866477,662,662,662,662,0
20250220,154800,1654866477,662,662,662,662,0
20250220,154700,1654866477,662,662,662,662,23293
20250220,154600,1654866477,662,662,662,662,0
20250220,154500,1654866477,662,662,662,662,0
20250220,154400,1654866477,662,662,662,662,0
20250220,154300,1654866477,662,662,662,662,0
20250220,154200,1654866477,662,662,662,662,0
20250220,154100,1654866477,662,662,662,662,0
20250220,154000,1654866477,662,662,662,662,0
20250220,153900,1654866477,662,662,662,662,0
20250220,153800,1654866477,662,662,662,662,0
20250220,153700,1654866477,662,662,662,662,0
20250220,153600,1654866477,662,662,662,662,0
20250220,153500,1654866477,662,662,662,662,0
20250220,153400,1654866477,662,662,662,662,0
20250220,153300,1654866477,662,662,662,662,0
20250220,153200,1654866477,662,662,662,662,0
20250220,153100,1654866477,662,662,662,662,0
20250220,153000,1654866477,662,662,662,662,23293
20250220,152900,1639446511,665,665,665,665,0
20250220,152800,1639446511,665,665,665,665,0
20250220,152700,1639446511,665,665,665,665,0
20250220,152600,1639446511,665,665,665,665,0
20250220,152500,1639446511,665,665,665,665,0
20250220,152400,1639446511,665,665,665,665,0
20250220,152300,1639446511,665,665,665,665,0
20250220,152200,1639446511,665,665,665,665,0
20250220,152100,1639446511,665,665,665,665,0
20250220,152000,1639446511,665,665,665,665,0
20250220,151900,1639446511,665,664,665,663,3149
20250220,151800,1637357262,664,664,665,663,2939
20250220,151700,1635407223,664,665,665,664,372
20250220,151600,1635159915,664,663,664,663,6068
20250220,151500,1631136275,663,665,665,663,2640
20250220,151400,1629384430,664,665,665,664,330
20250220,151300,1629165110,667,667,667,667,6
20250220,151200,1629161108,663,665,665,663,6778
20250220,151100,1624666678,663,664,665,663,2160
20250220,151000,1623234257,667,667,667,667,0
20250220,150900,1623234257,667,667,667,667,162
20250220,150800,1623126203,667,667,667,663,12272
20250220,150700,1614985948,665,665,667,665,101
20250220,150600,1614918603,667,664,667,664,246
20250220,150500,1614755245,667,667,667,664,474
20250220,150400,1614439177,663,663,664,663,4924
20250220,150300,1611174564,664,665,668,664,10200
20250220,150200,1604398756,665,668,668,665,3489
20250220,150100,1602075885,669,669,669,669,5
20250220,150000,1602072540,667,667,667,667,271
20250220,145900,1601891783,669,669,669,669,5
20250220,145800,1601888438,670,670,670,670,1
20250220,145700,1601887768,667,667,667,667,0
20250220,145600,1601887768,667,667,667,667,0
20250220,145500,1601887768,667,668,668,667,333
20250220,145400,1601665655,670,670,670,670,0
20250220,145300,1601665655,670,670,670,670,30
20250220,145200,1601645555,670,670,670,670,1815
20250220,145100,1600429505,670,670,670,670,4024
20250220,145000,1597733425,670,671,671,670,1000
20250220,144900,1597063424,672,672,672,672,1
20250220,144800,1597062752,670,673,673,670,5718
20250220,144700,1593231674,673,673,673,670,12739
20250220,144600,1584696040,673,673,673,673,108
20250220,144500,1584623356,670,674,675,670,4467
20250220,144400,1581612498,675,672,675,672,1688
20250220,144300,1580476989,675,671,675,671,7544
20250220,144200,1575391729,667,670,670,667,370
20250220,144100,1575144053,673,674,674,670,545
20250220,144000,1574778436,675,669,675,669,10052
20250220,143900,1568009641,669,669,669,669,1000
20250220,143800,1567340641,669,671,671,664,36
20250220,143700,1567316606,671,665,674,665,10688
20250220,143600,1560161522,664,664,664,664,0
20250220,143500,1560161522,664,664,664,664,1599
20250220,143400,1559099786,664,664,664,664,302
20250220,143300,1558899258,664,664,664,664,98
20250220,143200,1558834186,663,663,663,663,500
20250220,143100,1558502686,664,664,664,664,1
20250220,143000,1558502022,663,662,663,662,877
20250220,142900,1557920671,660,661,661,660,300
20250220,142800,1557722536,660,663,663,660,2100
20250220,142700,1556333813,663,663,663,663,0
20250220,142600,1556333813,663,663,663,663,100
20250220,142500,1556267513,665,665,665,665,101
20250220,142400,1556200348,665,665,665,665,0
20250220,142300,1556200348,665,665,665,665,4
20250220,142200,1556197688,665,661,665,660,4386
20250220,142100,1553300349,661,663,663,660,10865
20250220,142000,1546127623,664,665,665,664,448
20250220,141900,1545829953,665,665,665,665,547
20250220,141800,1545466198,665,665,665,665,0
20250220,141700,1545466198,665,665,665,665,1
20250220,141600,1545465533,660,660,660,660,0
20250220,141500,1545465533,660,660,660,660,0
20250220,141400,1545465533,660,665,665,660,20044
20250220,141300,1532202581,665,665,665,665,415
20250220,141200,1531926606,665,665,665,665,207
20250220,141100,1531788951,665,665,665,665,379
20250220,141000,1531536916,665,665,665,665,0
20250220,140900,1531536916,665,663,665,663,1105
20250220,140800,1530802491,663,664,664,663,3070
20250220,140700,1528765081,663,663,663,663,617
20250220,140600,1528356010,663,663,663,663,3300
20250220,140500,1526168110,663,663,663,663,0
20250220,140400,1526168110,663,663,663,663,2
20250220,140300,1526166784,664,664,664,664,350
20250220,140200,1525934384,664,664,664,664,72
20250220,140100,1525886576,664,664,664,664,0
20250220,140000,1525886576,664,664,664,664,0
20250220,135900,1525886576,664,662,664,662,282
20250220,135800,1525699386,662,662,662,662,7
20250220,135700,1525694752,662,664,664,662,1257
20250220,135600,1524861459,664,664,664,664,0
20250220,135500,1524861459,664,664,664,663,689
20250220,135400,1524404351,664,661,664,661,17
20250220,135300,1524393095,665,661,665,661,52
20250220,135200,1524358719,665,665,665,665,9
20250220,135100,1524352734,665,665,665,660,51049
20250220,135000,1490628631,663,663,663,663,1821
20250220,134900,1489421308,665,665,665,665,6
20250220,134800,1489417318,666,666,666,666,320
20250220,134700,1489204198,666,664,666,663,602
20250220,134600,1488804531,664,664,664,664,0
20250220,134500,1488804531,664,664,664,664,25
20250220,134400,1488787931,665,665,665,665,0
20250220,134300,1488787931,665,665,665,665,1
20250220,134200,1488787266,666,666,666,666,1
20250220,134100,1488786600,666,666,666,666,0
20250220,134000,1488786600,666,666,666,666,4
20250220,133900,1488783936,666,666,666,666,1
20250220,133800,1488783270,663,663,663,663,0
20250220,133700,1488783270,663,663,663,663,1020
20250220,133600,1488107010,663,663,666,663,1429
20250220,133500,1487159556,663,663,663,663,2076
20250220,133400,1485783168,666,663,666,663,136
20250220,133300,1485692997,666,666,666,666,8
20250220,133200,1485687669,665,665,665,665,235
20250220,133100,1485531394,665,665,665,663,4409
20250220,133000,1482604143,665,665,665,664,2012
20250220,132900,1481267663,665,665,665,665,0
20250220,132800,1481267663,665,665,665,665,1009
20250220,132700,1480596678,666,666,666,666,0
20250220,132600,1480596678,666,666,666,666,80
20250220,132500,1480543398,666,666,666,666,1
20250220,132400,1480542732,666,666,666,666,0
20250220,132300,1480542732,666,666,666,666,1138
20250220,132200,1479784824,663,663,663,663,18
20250220,132100,1479772890,663,663,663,663,150
20250220,132000,1479673440,666,666,666,666,12
20250220,131900,1479665448,666,666,666,666,796
20250220,131800,1479135312,663,667,667,663,3392
20250220,131700,1476883736,667,667,667,667,50
20250220,131600,1476850386,667,667,667,667,0
20250220,131500,1476850386,667,667,667,667,1429
20250220,131400,1475897243,667,667,667,667,100
20250220,131300,1475830543,667,667,667,667,5
20250220,131200,1475827208,667,667,667,667,200
20250220,131100,1475693808,664,665,665,664,201
20250220,131000,1475560244,663,663,663,663,0
20250220,130900,1475560244,663,663,663,663,0
20250220,130800,1475560244,663,663,663,663,0
20250220,130700,1475560244,663,663,663,663,0
20250220,130600,1475560244,663,668,668,663,1100
20250220,130500,1474825944,668,663,668,662,4556
20250220,130400,1471808777,663,663,663,663,0
20250220,130300,1471808777,663,664,664,663,1533
20250220,130200,1470792339,663,663,663,663,0
20250220,130100,1470792339,663,663,663,663,0
20250220,130000,1470792339,663,663,663,663,2
20250220,125900,1470791013,666,666,666,664,841
20250220,125800,1470231880,667,667,667,667,77
20250220,125700,1470180521,667,667,667,667,0
20250220,125600,1470180521,667,667,667,667,0
20250220,125500,1470180521,667,667,667,667,0
20250220,125400,1470180521,667,667,667,667,37
20250220,125300,1470155842,668,669,669,668,353
20250220,125200,1469920014,669,669,669,669,0
20250220,125100,1469920014,669,669,669,669,7
20250220,125000,1469915331,670,671,671,670,320
20250220,124900,1469700711,671,667,671,667,132
20250220,124800,1469612631,667,667,667,667,47
20250220,124700,1469581282,667,666,667,663,132
20250220,124600,1469493247,667,667,667,667,10
20250220,124500,1469486577,667,667,667,667,8
20250220,124400,1469481241,663,663,663,663,2
20250220,124300,1469479915,662,662,662,662,50
20250220,124200,1469446815,662,663,663,662,2238
20250220,124100,1467965159,662,662,662,662,7484
20250220,124000,1463010751,662,663,663,662,8475
20250220,123900,1457392803,663,663,663,663,1044
20250220,123800,1456700631,663,664,664,663,500
20250220,123700,1456369021,664,664,664,664,1
20250220,123600,1456368357,667,667,667,667,0
20250220,123500,1456368357,667,667,667,667,51
20250220,123400,1456334340,667,667,667,667,500
20250220,123300,1456000840,667,667,667,663,138
20250220,123200,1455908802,667,667,667,667,1
20250220,123100,1455908135,662,664,664,662,5471
20250220,123000,1452282038,663,664,664,663,200
20250220,122900,1452149434,663,663,663,663,1624
20250220,122800,1451072722,662,663,667,662,2852
20250220,122700,1449183403,667,667,667,662,6610
20250220,122600,1444788050,667,668,668,667,205
20250220,122500,1444651300,668,667,668,667,4004
20250220,122400,1441980628,667,668,668,667,14141
20250220,122300,1432542821,668,668,668,668,678
20250220,122200,1432089917,668,668,668,668,0
20250220,122100,1432089917,668,668,668,668,11
20250220,122000,1432082569,668,667,668,667,487
20250220,121900,1431757264,668,668,668,667,3207
20250220,121800,1429616722,668,668,668,668,1121
20250220,121700,1428867894,667,670,670,667,1973
20250220,121600,1427548900,670,670,670,670,0
20250220,121500,1427548900,670,670,670,670,23
20250220,121400,1427533490,670,670,670,670,120
20250220,121300,1427453090,670,670,670,670,2
20250220,121200,1427451750,670,670,670,670,142
20250220,121100,1427356610,671,670,671,670,1593
20250220,121000,1426288507,670,670,670,670,0
20250220,120900,1426288507,670,670,670,670,0
20250220,120800,1426288507,670,669,670,668,134
20250220,120700,1426198990,669,669,669,669,11
20250220,120600,1426191631,668,668,668,668,48
20250220,120500,1426159567,667,668,668,663,5160
20250220,120400,1422731439,668,668,668,668,0
20250220,120300,1422731439,668,668,668,668,670
20250220,120200,1422283879,668,668,668,668,1
20250220,120100,1422283211,667,667,667,667,50
20250220,120000,1422249861,667,667,667,667,1
20250220,115900,1422249194,670,670,670,670,0
20250220,115800,1422249194,670,667,671,666,897
20250220,115700,1421651188,667,667,667,667,100
20250220,115600,1421584488,667,669,669,667,3269
20250220,115500,1419399226,669,670,670,669,122
20250220,115400,1419317604,671,669,671,669,1984
20250220,115300,1417990108,669,669,669,669,179
20250220,115200,1417870357,667,671,671,667,5796
20250220,115100,1413993185,671,671,671,671,45
20250220,115000,1413962990,671,671,671,670,2789
20250220,114900,1412091573,671,671,671,671,21
20250220,114800,1412077482,669,669,671,669,186
20250220,114700,1411952986,669,671,671,669,8
20250220,114600,1411947620,671,666,671,666,576
20250220,114500,1411563984,666,671,672,660,63154
20250220,114400,1369467048,672,672,672,672,0
20250220,114300,1369467048,672,672,672,670,6699
20250220,114200,1364978712,672,671,672,670,4595
20250220,114100,1361898003,670,671,672,670,5111
20250220,114000,1358471518,672,674,674,672,69
20250220,113900,1358425139,672,672,672,672,1
20250220,113800,1358424467,674,672,674,672,280
20250220,113700,1358236305,674,674,674,671,7896
20250220,113600,1352931567,675,674,675,674,387
20250220,113500,1352670728,674,674,674,674,8
20250220,113400,1352665336,674,674,674,674,3
20250220,113300,1352663314,674,674,674,674,50
20250220,113200,1352629614,674,674,674,673,139
20250220,113100,1352536058,674,674,674,674,0
20250220,113000,1352536058,674,674,674,674,185
20250220,112900,1352411368,674,674,674,674,29
20250220,112800,1352391822,674,674,674,674,5
20250220,112700,1352388452,674,674,674,674,0
20250220,112600,1352388452,674,674,674,674,0
20250220,112500,1352388452,674,672,674,672,907
20250220,112400,1351778946,672,673,673,672,1215
20250220,112300,1350962251,673,673,673,673,138
20250220,112200,1350869377,673,673,673,673,1233
20250220,112100,1350039568,673,673,673,673,2606
20250220,112000,1348285730,674,674,674,674,2047
20250220,111900,1346906052,675,675,675,675,2597
20250220,111800,1345153077,674,674,674,674,600
20250220,111700,1344748677,674,675,675,674,101
20250220,111600,1344680552,675,675,675,675,701
20250220,111500,1344207377,673,674,675,673,322
20250220,111400,1343990610,673,673,673,673,597
20250220,111300,1343588829,673,675,675,673,426
20250220,111200,1343302128,675,676,676,675,1017
20250220,111100,1342615636,676,675,677,673,4489
20250220,111000,1339586113,675,674,675,674,16
20250220,110900,1339575328,674,676,676,674,5098
20250220,110800,1336139174,676,676,676,676,75
20250220,110700,1336088474,677,677,677,677,1
20250220,110600,1336087797,677,677,677,677,0
20250220,110500,1336087797,677,675,677,675,2001
20250220,110400,1334737120,678,678,678,678,1
20250220,110300,1334736442,676,677,677,675,1101
20250220,110200,1333993261,678,678,678,674,1964
20250220,110100,1332669389,675,677,679,675,14
20250220,110000,1332659911,679,677,679,677,7213
20250220,105900,1327776704,677,677,677,674,3547
20250220,105800,1325375391,677,677,677,677,0
20250220,105700,1325375391,677,677,677,677,0
20250220,105600,1325375391,677,677,677,677,1
20250220,105500,1325374714,674,674,674,674,7746
20250220,105400,1320153910,673,673,673,673,151
20250220,105300,1320052287,674,673,674,672,2961
20250220,105200,1318059584,673,673,673,672,2068
20250220,105100,1316667854,673,673,673,672,812
20250220,105000,1316122115,672,672,672,672,1394
20250220,104900,1315185347,672,672,672,672,6777
20250220,104800,1310631203,673,673,673,673,52
20250220,104700,1310596207,673,673,673,673,529
20250220,104600,1310240190,673,673,673,672,1266
20250220,104500,1309388179,673,673,673,673,392
20250220,104400,1309124363,673,673,673,673,60
20250220,104300,1309083983,672,673,673,671,3231
20250220,104200,1306910629,674,675,675,674,9054
20250220,104100,1300808206,677,677,677,677,0
20250220,104000,1300808206,677,677,677,677,0
20250220,103900,1300808206,677,674,677,673,431
20250220,103800,1300517719,672,674,674,672,3609
20250220,103700,1298090036,674,678,678,674,169
20250220,103600,1297976123,674,674,674,674,0
20250220,103500,1297976123,674,676,676,674,612
20250220,103400,1297562435,678,676,678,672,5549
20250220,103300,1293812873,676,671,676,671,4470
20250220,103200,1290813057,670,671,671,670,7296
20250220,103100,1285921657,671,670,671,670,1284
20250220,103000,1285060197,671,676,676,671,1964
20250220,102900,1283741592,676,677,678,675,1221
20250220,102800,1282916180,677,675,677,675,37
20250220,102700,1282891199,675,674,677,673,5338
20250220,102600,1279285441,674,671,674,671,27591
20250220,102500,1260713092,670,671,672,670,8812
20250220,102400,1254799866,670,674,674,670,21091
20250220,102300,1240626287,675,676,676,675,1780
20250220,102200,1239423111,676,675,676,674,6171
20250220,102100,1235263139,674,674,675,674,1505
20250220,102000,1234248749,675,676,676,675,3052
20250220,101900,1232185647,676,676,676,676,30
20250220,101800,1232165367,674,675,676,674,4168
20250220,101700,1229354717,675,677,677,675,2005
20250220,101600,1228001332,677,678,678,677,6
20250220,101500,1227997266,678,678,678,678,1632
20250220,101400,1226890770,678,678,678,678,1
20250220,101300,1226890092,673,674,680,673,29459
20250220,101200,1207042316,674,677,677,674,13973
20250220,101100,1197615415,677,680,680,677,229
20250220,101000,1197460279,677,680,680,677,1035
20250220,100900,1196757047,680,681,681,680,289
20250220,100800,1196560288,681,678,682,678,9642
20250220,100700,1189998172,679,676,679,676,1205
20250220,100600,1189183088,676,677,677,676,326
20250220,100500,1188962410,679,677,679,676,10013
20250220,100400,1182192314,677,676,677,676,861
20250220,100300,1181609459,677,678,678,674,108
20250220,100200,1181536557,677,675,678,674,4367
20250220,100100,1178591050,675,675,675,674,7161
20250220,100000,1173760378,674,676,678,674,3522
20250220,095900,1171381725,677,679,679,677,1558
20250220,095800,1170325168,679,678,679,678,2364
20250220,095700,1168720074,679,678,679,678,2320
20250220,095600,1167145904,678,679,679,678,14
20250220,095500,1167136408,678,681,681,678,5752
20250220,095400,1163230382,681,681,681,679,1058
20250220,095300,1162511876,680,679,680,679,6101
20250220,095200,1158367050,679,680,680,679,1730
20250220,095100,1157192115,680,681,681,680,7096
20250220,095000,1152364440,681,683,683,680,3418
20250220,094900,1150038635,683,680,683,679,3659
20250220,094800,1147546861,680,680,683,678,4813
20250220,094700,1144280038,680,684,684,680,6123
20250220,094600,1140110774,684,681,684,681,10062
20250220,094500,1133258128,685,679,685,679,131
20250220,094400,1133168542,679,683,685,679,8244
20250220,094300,1127568900,680,682,683,680,19694
20250220,094200,1114171935,682,683,685,682,11094
20250220,094100,1106602143,683,685,685,683,10483
20250220,094000,1099435488,685,688,689,685,5285
20250220,093900,1095804659,689,689,695,689,8519
20250220,093800,1089922624,690,689,696,688,12697
20250220,093700,1081105002,689,686,697,686,11046
20250220,093600,1073476789,686,684,696,684,10680
20250220,093500,1066067182,687,684,687,684,6537
20250220,093400,1061595814,684,688,688,684,2288
20250220,093300,1060028748,688,689,697,683,26392
20250220,093200,1041857807,689,690,690,689,4
20250220,093100,1041855049,691,688,691,688,1425
20250220,093000,1040874043,691,687,691,686,3323
20250220,092900,1038591231,688,687,688,685,21590
20250220,092800,1023753052,687,688,693,687,26356
20250220,092700,1005580762,688,691,691,688,19015
20250220,092600,992473023,691,690,699,689,18841
20250220,092500,979404421,690,692,693,690,4995
20250220,092400,975956308,692,688,692,686,7309
20250220,092300,970925646,688,690,690,685,45067
20250220,092200,939955293,691,699,699,691,36584
20250220,092100,914592167,696,697,699,696,3038
20250220,092000,912474993,697,696,697,696,617
20250220,091900,912045548,695,697,697,695,5983
20250220,091800,907883074,698,695,700,695,7208
20250220,091700,902858207,696,696,697,695,6302
20250220,091600,898473076,696,701,701,695,10990
20250220,091500,890812906,701,700,701,698,5458
20250220,091400,886995516,701,702,704,700,11785
20250220,091300,878727334,700,699,700,695,17020
20250220,091200,866844828,695,694,700,693,17221
20250220,091100,854892742,696,698,698,694,33294
20250220,091000,831741663,698,704,705,698,32834
20250220,090900,808740239,703,706,707,700,17919
20250220,090800,796168067,707,701,707,700,48604
20250220,090700,761977985,706,702,707,699,63130
20250220,090600,717597296,702,717,718,697,95761
20250220,090500,650017234,718,706,727,702,229844
20250220,090400,485360806,705,705,710,704,79045
20250220,090300,429635652,708,695,708,695,99637
20250220,090200,359578971,695,708,708,693,97665
20250220,090100,291142544,701,700,718,697,213874
20250220,090000,140308679,695,699,702,689,201328