stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204700,510530698,627,627,627,627,6215
20250225,204600,510530698,627,627,627,627,0
20250225,204500,510530698,627,627,627,627,0
20250225,204400,510530698,627,627,627,627,0
20250225,204300,510530698,627,627,627,627,0
20250225,204200,510530698,627,627,627,627,0
20250225,204100,510530698,627,627,627,627,0
20250225,204000,510530698,627,627,627,627,0
20250225,203900,510530698,627,627,627,627,0
20250225,203800,510530698,627,627,627,627,0
20250225,203700,510530698,627,627,627,627,0
20250225,203600,510530698,627,627,627,627,0
20250225,203500,510530698,627,627,627,627,0
20250225,203400,510530698,627,627,627,627,0
20250225,203300,510530698,627,627,627,627,0
20250225,203200,510530698,627,627,627,627,0
20250225,203100,510530698,627,627,627,627,0
20250225,203000,510530698,627,627,627,627,0
20250225,202900,510530698,627,627,627,627,0
20250225,202800,510530698,627,627,627,627,0
20250225,202700,510530698,627,627,627,627,0
20250225,202600,510530698,627,627,627,627,0
20250225,202500,510530698,627,627,627,627,0
20250225,202400,510530698,627,627,627,627,0
20250225,202300,510530698,627,627,627,627,0
20250225,202200,510530698,627,627,627,627,0
20250225,202100,510530698,627,627,627,627,0
20250225,202000,510530698,627,627,627,627,0
20250225,201900,510530698,627,627,627,627,0
20250225,201800,510530698,627,627,627,627,0
20250225,201700,510530698,627,627,627,627,6215
20250225,201600,510530698,627,627,627,627,0
20250225,201500,510530698,627,627,627,627,0
20250225,201400,510530698,627,627,627,627,0
20250225,201300,510530698,627,627,627,627,0
20250225,201200,510530698,627,627,627,627,0
20250225,201100,510530698,627,627,627,627,0
20250225,201000,510530698,627,627,627,627,0
20250225,200900,510530698,627,627,627,627,0
20250225,200800,510530698,627,627,627,627,0
20250225,200700,510530698,627,627,627,627,0
20250225,200600,510530698,627,627,627,627,0
20250225,200500,510530698,627,627,627,627,0
20250225,200400,510530698,627,627,627,627,0
20250225,200300,510530698,627,627,627,627,0
20250225,200200,510530698,627,627,627,627,0
20250225,200100,510530698,627,627,627,627,0
20250225,200000,510530698,627,627,627,627,0
20250225,195900,510530698,627,627,627,627,0
20250225,195800,510530698,627,627,627,627,0
20250225,195700,510530698,627,627,627,627,0
20250225,195600,510530698,627,627,627,627,0
20250225,195500,510530698,627,627,627,627,0
20250225,195400,510530698,627,627,627,627,0
20250225,195300,510530698,627,627,627,627,0
20250225,195200,510530698,627,627,627,627,0
20250225,195100,510530698,627,627,627,627,0
20250225,195000,510530698,627,627,627,627,0
20250225,194900,510530698,627,627,627,627,0
20250225,194800,510530698,627,627,627,627,0
20250225,194700,510530698,627,627,627,627,6215
20250225,194600,510530698,627,627,627,627,0
20250225,194500,510530698,627,627,627,627,0
20250225,194400,510530698,627,627,627,627,0
20250225,194300,510530698,627,627,627,627,0
20250225,194200,510530698,627,627,627,627,0
20250225,194100,510530698,627,627,627,627,0
20250225,194000,510530698,627,627,627,627,0
20250225,193900,510530698,627,627,627,627,0
20250225,193800,510530698,627,627,627,627,0
20250225,193700,510530698,627,627,627,627,0
20250225,193600,510530698,627,627,627,627,0
20250225,193500,510530698,627,627,627,627,0
20250225,193400,510530698,627,627,627,627,0
20250225,193300,510530698,627,627,627,627,0
20250225,193200,510530698,627,627,627,627,0
20250225,193100,510530698,627,627,627,627,0
20250225,193000,510530698,627,627,627,627,0
20250225,192900,510530698,627,627,627,627,0
20250225,192800,510530698,627,627,627,627,0
20250225,192700,510530698,627,627,627,627,0
20250225,192600,510530698,627,627,627,627,0
20250225,192500,510530698,627,627,627,627,0
20250225,192400,510530698,627,627,627,627,0
20250225,192300,510530698,627,627,627,627,0
20250225,192200,510530698,627,627,627,627,0
20250225,192100,510530698,627,627,627,627,0
20250225,192000,510530698,627,627,627,627,0
20250225,191900,510530698,627,627,627,627,0
20250225,191800,510530698,627,627,627,627,0
20250225,191700,510530698,627,627,627,627,6215
20250225,191600,510530698,627,627,627,627,0
20250225,191500,510530698,627,627,627,627,0
20250225,191400,510530698,627,627,627,627,0
20250225,191300,510530698,627,627,627,627,0
20250225,191200,510530698,627,627,627,627,0
20250225,191100,510530698,627,627,627,627,0
20250225,191000,510530698,627,627,627,627,0
20250225,190900,510530698,627,627,627,627,0
20250225,190800,510530698,627,627,627,627,0
20250225,190700,510530698,627,627,627,627,0
20250225,190600,510530698,627,627,627,627,0
20250225,190500,510530698,627,627,627,627,0
20250225,190400,510530698,627,627,627,627,0
20250225,190300,510530698,627,627,627,627,0
20250225,190200,510530698,627,627,627,627,0
20250225,190100,510530698,627,627,627,627,0
20250225,190000,510530698,627,627,627,627,0
20250225,185900,510530698,627,627,627,627,0
20250225,185800,510530698,627,627,627,627,0
20250225,185700,510530698,627,627,627,627,0
20250225,185600,510530698,627,627,627,627,0
20250225,185500,510530698,627,627,627,627,0
20250225,185400,510530698,627,627,627,627,0
20250225,185300,510530698,627,627,627,627,0
20250225,185200,510530698,627,627,627,627,0
20250225,185100,510530698,627,627,627,627,0
20250225,185000,510530698,627,627,627,627,0
20250225,184900,510530698,627,627,627,627,0
20250225,184800,510530698,627,627,627,627,0
20250225,184700,510530698,627,627,627,627,6215
20250225,184600,510530698,627,627,627,627,0
20250225,184500,510530698,627,627,627,627,0
20250225,184400,510530698,627,627,627,627,0
20250225,184300,510530698,627,627,627,627,0
20250225,184200,510530698,627,627,627,627,0
20250225,184100,510530698,627,627,627,627,0
20250225,184000,510530698,627,627,627,627,0
20250225,183900,510530698,627,627,627,627,0
20250225,183800,510530698,627,627,627,627,0
20250225,183700,510530698,627,627,627,627,0
20250225,183600,510530698,627,627,627,627,0
20250225,183500,510530698,627,627,627,627,0
20250225,183400,510530698,627,627,627,627,0
20250225,183300,510530698,627,627,627,627,0
20250225,183200,510530698,627,627,627,627,0
20250225,183100,510530698,627,627,627,627,0
20250225,183000,510530698,627,627,627,627,0
20250225,182900,510530698,627,627,627,627,0
20250225,182800,510530698,627,627,627,627,0
20250225,182700,510530698,627,627,627,627,0
20250225,182600,510530698,627,627,627,627,0
20250225,182500,510530698,627,627,627,627,0
20250225,182400,510530698,627,627,627,627,0
20250225,182300,510530698,627,627,627,627,0
20250225,182200,510530698,627,627,627,627,0
20250225,182100,510530698,627,627,627,627,0
20250225,182000,510530698,627,627,627,627,0
20250225,181900,510530698,627,627,627,627,0
20250225,181800,510530698,627,627,627,627,0
20250225,181700,510530698,627,627,627,627,6215
20250225,181600,510530698,627,627,627,627,0
20250225,181500,510530698,627,627,627,627,0
20250225,181400,510530698,627,627,627,627,0
20250225,181300,510530698,627,627,627,627,0
20250225,181200,510530698,627,627,627,627,0
20250225,181100,510530698,627,627,627,627,0
20250225,181000,510530698,627,627,627,627,0
20250225,180900,510530698,627,627,627,627,0
20250225,180800,510530698,627,627,627,627,0
20250225,180700,510530698,627,627,627,627,0
20250225,180600,510530698,627,627,627,627,0
20250225,180500,510530698,627,627,627,627,0
20250225,180400,510530698,627,627,627,627,0
20250225,180300,510530698,627,627,627,627,0
20250225,180200,510530698,627,627,627,627,0
20250225,180100,510530698,627,627,627,627,0
20250225,180000,510530698,627,627,627,627,0
20250225,175900,510530698,627,627,627,627,0
20250225,175800,510530698,627,627,627,627,0
20250225,175700,510530698,627,627,627,627,0
20250225,175600,510530698,627,627,627,627,0
20250225,175500,510530698,627,627,627,627,0
20250225,175400,510530698,627,627,627,627,0
20250225,175300,510530698,627,627,627,627,0
20250225,175200,510530698,627,627,627,627,0
20250225,175100,510530698,627,627,627,627,0
20250225,175000,510530698,627,627,627,627,0
20250225,174900,510530698,627,627,627,627,0
20250225,174800,510530698,627,627,627,627,0
20250225,174700,510530698,627,627,627,627,6215
20250225,174600,510530698,627,627,627,627,0
20250225,174500,510530698,627,627,627,627,0
20250225,174400,510530698,627,627,627,627,0
20250225,174300,510530698,627,627,627,627,0
20250225,174200,510530698,627,627,627,627,0
20250225,174100,510530698,627,627,627,627,0
20250225,174000,510530698,627,627,627,627,0
20250225,173900,510530698,627,627,627,627,0
20250225,173800,510530698,627,627,627,627,0
20250225,173700,510530698,627,627,627,627,0
20250225,173600,510530698,627,627,627,627,0
20250225,173500,510530698,627,627,627,627,0
20250225,173400,510530698,627,627,627,627,0
20250225,173300,510530698,627,627,627,627,0
20250225,173200,510530698,627,627,627,627,0
20250225,173100,510530698,627,627,627,627,0
20250225,173000,510530698,627,627,627,627,0
20250225,172900,510530698,627,627,627,627,0
20250225,172800,510530698,627,627,627,627,0
20250225,172700,510530698,627,627,627,627,0
20250225,172600,510530698,627,627,627,627,0
20250225,172500,510530698,627,627,627,627,0
20250225,172400,510530698,627,627,627,627,0
20250225,172300,510530698,627,627,627,627,0
20250225,172200,510530698,627,627,627,627,0
20250225,172100,510530698,627,627,627,627,0
20250225,172000,510530698,627,627,627,627,0
20250225,171900,510530698,627,627,627,627,0
20250225,171800,510530698,627,627,627,627,0
20250225,171700,510530698,627,627,627,627,6215
20250225,171600,510530698,627,627,627,627,0
20250225,171500,510530698,627,627,627,627,0
20250225,171400,510530698,627,627,627,627,0
20250225,171300,510530698,627,627,627,627,0
20250225,171200,510530698,627,627,627,627,0
20250225,171100,510530698,627,627,627,627,0
20250225,171000,510530698,627,627,627,627,0
20250225,170900,510530698,627,627,627,627,0
20250225,170800,510530698,627,627,627,627,0
20250225,170700,510530698,627,627,627,627,0
20250225,170600,510530698,627,627,627,627,0
20250225,170500,510530698,627,627,627,627,0
20250225,170400,510530698,627,627,627,627,0
20250225,170300,510530698,627,627,627,627,0
20250225,170200,510530698,627,627,627,627,0
20250225,170100,510530698,627,627,627,627,0
20250225,170000,510530698,627,627,627,627,0
20250225,165900,510530698,627,627,627,627,0
20250225,165800,510530698,627,627,627,627,0
20250225,165700,510530698,627,627,627,627,0
20250225,165600,510530698,627,627,627,627,0
20250225,165500,510530698,627,627,627,627,0
20250225,165400,510530698,627,627,627,627,0
20250225,165300,510530698,627,627,627,627,0
20250225,165200,510530698,627,627,627,627,0
20250225,165100,510530698,627,627,627,627,0
20250225,165000,510530698,627,627,627,627,0
20250225,164900,510530698,627,627,627,627,0
20250225,164800,510530698,627,627,627,627,0
20250225,164700,510530698,627,627,627,627,6215
20250225,164600,510530698,627,627,627,627,0
20250225,164500,510530698,627,627,627,627,0
20250225,164400,510530698,627,627,627,627,0
20250225,164300,510530698,627,627,627,627,0
20250225,164200,510530698,627,627,627,627,0
20250225,164100,510530698,627,627,627,627,0
20250225,164000,510530698,627,627,627,627,0
20250225,163900,510530698,627,627,627,627,0
20250225,163800,510530698,627,627,627,627,0
20250225,163700,510530698,627,627,627,627,0
20250225,163600,510530698,627,627,627,627,0
20250225,163500,510530698,627,627,627,627,0
20250225,163400,510530698,627,627,627,627,0
20250225,163300,510530698,627,627,627,627,0
20250225,163200,510530698,627,627,627,627,0
20250225,163100,510530698,627,627,627,627,0
20250225,163000,510530698,627,627,627,627,0
20250225,162900,510530698,627,627,627,627,0
20250225,162800,510530698,627,627,627,627,0
20250225,162700,510530698,627,627,627,627,0
20250225,162600,510530698,627,627,627,627,0
20250225,162500,510530698,627,627,627,627,0
20250225,162400,510530698,627,627,627,627,0
20250225,162300,510530698,627,627,627,627,0
20250225,162200,510530698,627,627,627,627,0
20250225,162100,510530698,627,627,627,627,0
20250225,162000,510530698,627,627,627,627,0
20250225,161900,510530698,627,627,627,627,0
20250225,161800,510530698,627,627,627,627,0
20250225,161700,510530698,627,627,627,627,6215
20250225,161600,510530698,627,627,627,627,0
20250225,161500,510530698,627,627,627,627,0
20250225,161400,510530698,627,627,627,627,0
20250225,161300,510530698,627,627,627,627,0
20250225,161200,510530698,627,627,627,627,0
20250225,161100,510530698,627,627,627,627,0
20250225,161000,510530698,627,627,627,627,0
20250225,160900,510530698,627,627,627,627,0
20250225,160800,510530698,627,627,627,627,0
20250225,160700,510530698,627,627,627,627,0
20250225,160600,510530698,627,627,627,627,0
20250225,160500,510530698,627,627,627,627,0
20250225,160400,510530698,627,627,627,627,0
20250225,160300,510530698,627,627,627,627,0
20250225,160200,510530698,627,627,627,627,0
20250225,160100,510530698,627,627,627,627,0
20250225,160000,510530698,627,627,627,627,0
20250225,155900,510530698,627,627,627,627,0
20250225,155800,510530698,627,627,627,627,0
20250225,155700,510530698,627,627,627,627,0
20250225,155600,510530698,627,627,627,627,0
20250225,155500,510530698,627,627,627,627,0
20250225,155400,510530698,627,627,627,627,0
20250225,155300,510530698,627,627,627,627,0
20250225,155200,510530698,627,627,627,627,0
20250225,155100,510530698,627,627,627,627,0
20250225,155000,510530698,627,627,627,627,0
20250225,154900,510530698,627,627,627,627,0
20250225,154800,510530698,627,627,627,627,0
20250225,154700,510530698,627,627,627,627,6215
20250225,154600,510530698,627,627,627,627,0
20250225,154500,510530698,627,627,627,627,0
20250225,154400,510530698,627,627,627,627,0
20250225,154300,510530698,627,627,627,627,0
20250225,154200,510530698,627,627,627,627,0
20250225,154100,510530698,627,627,627,627,0
20250225,154000,510530698,627,627,627,627,0
20250225,153900,510530698,627,627,627,627,0
20250225,153800,510530698,627,627,627,627,0
20250225,153700,510530698,627,627,627,627,0
20250225,153600,510530698,627,627,627,627,0
20250225,153500,510530698,627,627,627,627,0
20250225,153400,510530698,627,627,627,627,0
20250225,153300,510530698,627,627,627,627,0
20250225,153200,510530698,627,627,627,627,0
20250225,153100,510530698,627,627,627,627,0
20250225,153000,510530698,627,627,627,627,6215
20250225,152900,506633893,627,627,627,627,0
20250225,152800,506633893,627,627,627,627,0
20250225,152700,506633893,627,627,627,627,0
20250225,152600,506633893,627,627,627,627,0
20250225,152500,506633893,627,627,627,627,0
20250225,152400,506633893,627,627,627,627,0
20250225,152300,506633893,627,627,627,627,0
20250225,152200,506633893,627,627,627,627,0
20250225,152100,506633893,627,627,627,627,0
20250225,152000,506633893,627,627,627,627,0
20250225,151900,506633893,627,626,627,626,2004
20250225,151800,505378951,627,626,627,626,2988
20250225,151700,503508462,627,626,627,626,531
20250225,151600,503175674,626,626,627,626,2426
20250225,151500,501656976,627,626,627,626,1019
20250225,151400,501019063,626,627,627,626,1647
20250225,151300,499986894,626,628,628,626,1613
20250225,151200,498975933,628,629,629,626,1264
20250225,151100,498181735,628,629,629,628,507
20250225,151000,497863332,629,627,629,627,1982
20250225,150900,496620612,627,629,629,627,48
20250225,150800,496590482,629,628,629,627,601
20250225,150700,496213650,628,629,629,628,1420
20250225,150600,495320870,629,628,629,626,6511
20250225,150500,491244508,628,628,628,627,957
20250225,150400,490643572,628,628,628,628,1
20250225,150300,490642944,628,628,628,628,0
20250225,150200,490642944,628,628,628,628,0
20250225,150100,490642944,628,627,628,625,2911
20250225,150000,488822396,628,628,628,628,1
20250225,145900,488821768,626,626,626,626,6235
20250225,145800,484918658,626,626,626,625,8678
20250225,145700,479494291,626,626,626,626,1681
20250225,145600,478441985,626,626,626,626,294
20250225,145500,478257941,625,626,626,625,1971
20250225,145400,477024403,626,627,628,626,2778
20250225,145300,475283597,628,629,629,628,322
20250225,145200,475081280,628,628,628,628,19
20250225,145100,475069348,627,628,628,627,227
20250225,145000,474926983,628,628,628,628,168
20250225,144900,474821479,629,628,629,628,385
20250225,144800,474579698,629,629,629,629,1
20250225,144700,474579069,628,628,628,628,109
20250225,144600,474510617,629,628,629,628,276
20250225,144500,474337288,628,628,628,628,268
20250225,144400,474168984,628,628,628,628,650
20250225,144300,473760784,628,628,628,628,0
20250225,144200,473760784,628,629,629,628,30097
20250225,144100,454859619,629,628,629,628,1705
20250225,144000,453788524,629,629,629,629,67
20250225,143900,453746381,628,628,628,628,1010
20250225,143800,453112101,629,629,629,629,57
20250225,143700,453076248,629,629,629,629,107
20250225,143600,453008945,629,629,629,629,286
20250225,143500,452829051,629,629,629,629,187
20250225,143400,452711428,629,629,629,629,0
20250225,143300,452711428,629,630,630,629,1412
20250225,143200,451823171,631,631,631,631,0
20250225,143100,451823171,631,631,631,631,0
20250225,143000,451823171,631,631,631,631,1
20250225,142900,451822540,629,629,629,629,0
20250225,142800,451822540,629,631,631,629,582
20250225,142700,451456129,632,632,632,632,1
20250225,142600,451455497,632,632,632,632,107
20250225,142500,451387873,632,631,632,631,201
20250225,142400,451260941,631,631,631,631,10
20250225,142300,451254631,631,630,631,627,1479
20250225,142200,450324670,630,631,631,630,581
20250225,142100,449958509,632,632,632,632,0
20250225,142000,449958509,632,631,632,631,164
20250225,141900,449855005,632,632,632,632,22
20250225,141800,449841101,632,631,632,630,354
20250225,141700,449618015,631,631,631,631,84
20250225,141600,449565011,631,631,631,631,219
20250225,141500,449426822,631,631,632,630,406
20250225,141400,449170795,631,632,632,631,155
20250225,141300,449072978,633,630,633,630,3012
20250225,141200,447172392,630,630,630,630,0
20250225,141100,447172392,630,630,631,630,15429
20250225,141000,437452114,630,630,630,630,0
20250225,140900,437452114,630,630,631,630,4504
20250225,140800,434614590,631,631,631,631,589
20250225,140700,434242931,631,631,633,631,6081
20250225,140600,430399220,633,630,633,630,113
20250225,140500,430327997,630,630,630,630,242
20250225,140400,430175537,633,632,633,632,884
20250225,140300,429616834,632,632,632,632,1
20250225,140200,429616202,627,627,627,627,0
20250225,140100,429616202,627,628,628,627,730
20250225,140000,429158373,628,628,628,628,0
20250225,135900,429158373,628,631,631,628,1003
20250225,135800,428527972,633,633,633,633,15
20250225,135700,428518477,634,634,634,634,0
20250225,135600,428518477,634,634,634,634,0
20250225,135500,428518477,634,634,634,634,0
20250225,135400,428518477,634,634,634,634,19
20250225,135300,428506431,634,632,634,632,482
20250225,135200,428200881,632,632,632,632,5
20250225,135100,428197721,632,632,632,632,284
20250225,135000,428018233,632,628,632,626,3479
20250225,134900,425834147,626,628,628,626,301
20250225,134800,425645719,625,626,626,625,13421
20250225,134700,417255028,628,628,628,626,1074
20250225,134600,416582596,629,629,629,629,0
20250225,134500,416582596,629,630,630,625,5350
20250225,134400,413230540,630,630,630,630,0
20250225,134300,413230540,630,630,630,630,157
20250225,134200,413131630,630,630,630,630,0
20250225,134100,413131630,630,631,631,630,240
20250225,134000,412980429,631,631,631,631,300
20250225,133900,412791129,631,631,631,631,5
20250225,133800,412787974,630,630,630,630,20
20250225,133700,412775374,630,630,630,630,100
20250225,133600,412712374,630,630,630,630,1
20250225,133500,412711744,630,630,630,630,17
20250225,133400,412701034,630,630,630,630,200
20250225,133300,412575034,629,629,629,629,2
20250225,133200,412573776,630,630,630,630,72
20250225,133100,412528416,630,631,631,630,1139
20250225,133000,411810807,631,631,631,631,30
20250225,132900,411791877,632,632,632,632,0
20250225,132800,411791877,632,632,632,632,540
20250225,132700,411450597,632,632,632,632,63
20250225,132600,411410781,632,633,633,632,420
20250225,132500,411145338,633,633,633,633,4
20250225,132400,411142806,632,631,632,631,622
20250225,132300,410750035,632,634,634,632,22
20250225,132200,410736109,635,631,635,631,1541
20250225,132100,409763605,631,631,631,631,670
20250225,132000,409340835,633,632,633,627,40736
20250225,131900,383667320,633,635,635,633,17821
20250225,131800,372380304,637,637,637,637,195
20250225,131700,372256089,637,635,637,635,1500
20250225,131600,371301589,637,637,637,637,301
20250225,131500,371109852,637,637,637,637,4
20250225,131400,371107304,637,637,637,637,850
20250225,131300,370565854,637,637,637,637,0
20250225,131200,370565854,637,637,637,637,377
20250225,131100,370325705,637,637,637,637,0
20250225,131000,370325705,637,637,637,637,1
20250225,130900,370325068,635,635,635,635,0
20250225,130800,370325068,635,635,635,635,0
20250225,130700,370325068,635,635,635,635,0
20250225,130600,370325068,635,635,635,635,2033
20250225,130500,369034113,635,635,635,635,4
20250225,130400,369031573,635,635,635,635,376
20250225,130300,368792813,634,635,635,634,200
20250225,130200,368665994,637,637,637,637,3
20250225,130100,368664083,636,636,636,636,50
20250225,130000,368632283,636,636,636,636,400
20250225,125900,368377883,636,636,636,636,600
20250225,125800,367996283,634,634,634,634,0
20250225,125700,367996283,634,634,634,634,500
20250225,125600,367679283,633,633,633,633,0
20250225,125500,367679283,633,633,633,633,0
20250225,125400,367679283,633,633,633,633,7191
20250225,125300,363127380,633,633,633,633,0
20250225,125200,363127380,633,635,635,633,7100
20250225,125100,358630365,633,636,636,633,20
20250225,125000,358617651,636,634,636,634,3180
20250225,124900,356597169,634,635,635,634,4316
20250225,124800,353860424,636,636,636,636,9
20250225,124700,353854700,636,636,636,636,0
20250225,124600,353854700,636,636,636,636,0
20250225,124500,353854700,636,636,636,636,8
20250225,124400,353849612,636,636,636,636,45
20250225,124300,353820992,636,636,636,636,0
20250225,124200,353820992,636,639,639,636,371
20250225,124100,353584436,639,639,639,639,0
20250225,124000,353584436,639,639,639,639,0
20250225,123900,353584436,639,639,639,639,0
20250225,123800,353584436,639,638,639,636,277
20250225,123700,353408154,639,639,639,639,0
20250225,123600,353408154,639,639,639,639,2
20250225,123500,353406876,640,640,640,640,30
20250225,123400,353387676,640,638,640,638,540
20250225,123300,353043154,638,636,638,636,491
20250225,123200,352730874,638,638,638,637,1011
20250225,123100,352086832,638,638,638,638,5
20250225,123000,352083642,639,639,639,639,1
20250225,122900,352083003,637,637,637,637,1
20250225,122800,352082366,640,637,640,637,2
20250225,122700,352081089,640,637,640,637,1342
20250225,122600,351226232,638,638,638,638,9
20250225,122500,351220490,641,638,641,638,501
20250225,122400,350900849,641,641,641,641,51
20250225,122300,350868158,638,641,641,638,1123
20250225,122200,350151654,642,642,642,642,154
20250225,122100,350052786,638,642,642,638,1601
20250225,122000,349028944,638,638,638,638,329
20250225,121900,348819042,642,642,642,642,7
20250225,121800,348814548,642,641,642,641,601
20250225,121700,348429306,642,642,642,642,491
20250225,121600,348114084,640,642,642,640,501
20250225,121500,347793442,640,640,640,640,598
20250225,121400,347410722,641,640,641,640,3400
20250225,121300,345231332,642,639,642,639,13600
20250225,121200,336512913,639,639,639,639,0
20250225,121100,336512913,639,639,639,639,0
20250225,121000,336512913,639,639,639,639,500
20250225,120900,336193413,639,635,639,635,12
20250225,120800,336185789,639,639,639,639,0
20250225,120700,336185789,639,635,639,633,1226
20250225,120600,335408500,640,640,640,640,1
20250225,120500,335407860,641,641,641,641,0
20250225,120400,335407860,641,638,641,638,1012
20250225,120300,334762189,638,635,638,635,1020
20250225,120200,334114458,635,634,635,634,856
20250225,120100,333571753,634,634,634,634,192
20250225,120000,333450025,633,633,633,633,0
20250225,115900,333450025,633,633,633,633,10
20250225,115800,333443695,634,634,634,634,3982
20250225,115700,330919107,634,634,634,634,0
20250225,115600,330919107,634,634,634,634,16
20250225,115500,330908963,634,635,635,634,550
20250225,115400,330560213,634,634,634,634,0
20250225,115300,330560213,634,634,634,634,9444
20250225,115200,324572717,634,635,635,634,5000
20250225,115100,321402715,634,634,634,634,418
20250225,115000,321137703,633,633,633,633,0
20250225,114900,321137703,633,633,633,633,3700
20250225,114800,318795603,634,634,634,634,102
20250225,114700,318730935,634,635,635,634,3015
20250225,114600,316819210,636,636,636,636,61
20250225,114500,316780414,636,637,637,636,1498
20250225,114400,315826988,639,639,639,639,0
20250225,114300,315826988,639,637,639,637,401
20250225,114200,315571549,637,637,637,637,1900
20250225,114100,314361249,639,639,639,639,0
20250225,114000,314361249,639,638,639,637,686
20250225,113900,313923142,638,638,638,638,0
20250225,113800,313923142,638,639,639,638,6119
20250225,113700,310019219,639,639,639,639,4
20250225,113600,310016663,639,639,639,639,2059
20250225,113500,308700962,640,641,642,640,5892
20250225,113400,304929346,641,641,641,641,29
20250225,113300,304910757,641,642,642,641,142
20250225,113200,304819707,642,642,642,642,1
20250225,113100,304819065,642,642,642,642,0
20250225,113000,304819065,642,642,642,642,2
20250225,112900,304817781,642,642,642,642,565
20250225,112800,304455051,642,642,642,642,390
20250225,112700,304204671,642,641,642,641,11
20250225,112600,304197619,640,640,640,640,19
20250225,112500,304185459,640,640,640,640,500
20250225,112400,303865459,640,640,640,640,0
20250225,112300,303865459,640,640,640,640,0
20250225,112200,303865459,640,640,640,640,0
20250225,112100,303865459,640,640,640,640,0
20250225,112000,303865459,640,640,640,640,0
20250225,111900,303865459,640,640,640,640,0
20250225,111800,303865459,640,639,640,639,3816
20250225,111700,301426780,639,639,639,639,254
20250225,111600,301264474,639,639,639,639,1101
20250225,111500,300560935,639,639,640,639,4685
20250225,111400,297562832,639,639,639,639,20
20250225,111300,297550052,639,639,639,639,30
20250225,111200,297530882,640,639,640,639,5843
20250225,111100,293796659,639,639,639,639,100
20250225,111000,293732759,637,637,637,637,0
20250225,110900,293732759,637,637,637,637,0
20250225,110800,293732759,637,637,637,637,1
20250225,110700,293732122,637,637,637,637,8
20250225,110600,293727026,638,638,638,638,0
20250225,110500,293727026,638,638,638,638,5007
20250225,110400,290532560,640,640,640,640,0
20250225,110300,290532560,640,636,640,636,3961
20250225,110200,288009665,637,637,637,637,4
20250225,110100,288007117,637,637,637,637,850
20250225,110000,287465667,639,640,640,639,378
20250225,105900,287223748,639,640,640,639,3
20250225,105800,287221830,642,639,642,634,2703
20250225,105700,285505524,642,642,642,642,0
20250225,105600,285505524,642,641,642,641,2
20250225,105500,285504241,635,642,642,635,350
20250225,105400,285281460,644,645,645,644,241
20250225,105300,285126255,639,641,641,639,4452
20250225,105200,282276981,645,645,645,645,1115
20250225,105100,281557806,645,645,645,645,995
20250225,105000,280916031,640,639,646,639,4530
20250225,104900,278012058,639,639,639,639,250
20250225,104800,277852308,641,641,641,641,0
20250225,104700,277852308,641,636,641,636,15373
20250225,104600,268045913,635,636,636,634,2674
20250225,104500,266347875,636,635,636,634,4023
20250225,104400,263795703,635,635,635,635,71
20250225,104300,263750618,635,636,636,635,548
20250225,104200,263402438,636,636,636,636,101
20250225,104100,263338202,635,635,635,634,551
20250225,104000,262988518,635,636,636,635,450
20250225,103900,262702618,636,636,636,636,60
20250225,103800,262664458,636,636,636,636,20
20250225,103700,262651738,636,636,636,636,21
20250225,103600,262638382,636,636,636,636,15
20250225,103500,262628842,636,636,636,636,0
20250225,103400,262628842,636,636,636,636,5
20250225,103300,262625662,636,636,636,636,0
20250225,103200,262625662,636,636,636,636,47
20250225,103100,262595770,636,633,636,633,305
20250225,103000,262402455,634,635,635,634,2701
20250225,102900,260690011,636,635,636,635,393
20250225,102800,260440176,636,637,637,636,1583
20250225,102700,259433385,637,636,637,636,8
20250225,102600,259428296,638,638,638,638,1
20250225,102500,259427658,636,636,636,636,300
20250225,102400,259236858,638,638,638,638,1
20250225,102300,259236220,638,638,638,638,0
20250225,102200,259236220,638,638,638,638,400
20250225,102100,258981020,638,638,638,638,50
20250225,102000,258949120,638,636,638,636,1574
20250225,101900,257946482,637,637,637,637,1583
20250225,101800,256938111,637,637,637,636,50
20250225,101700,256906277,637,637,637,637,0
20250225,101600,256906277,637,637,637,637,39
20250225,101500,256881434,638,637,638,637,2580
20250225,101400,255235692,637,636,637,636,4809
20250225,101300,252174168,637,636,637,632,13260
20250225,101200,243750163,637,636,637,636,2009
20250225,101100,242471040,636,635,636,634,1003
20250225,101000,241834824,636,636,636,636,3
20250225,100900,241832916,635,636,636,635,102
20250225,100800,241768046,636,636,636,636,127
20250225,100700,241687274,636,636,636,636,3065
20250225,100600,239737934,636,636,636,636,0
20250225,100500,239737934,636,636,636,636,2061
20250225,100400,238427138,637,638,638,635,2251
20250225,100300,236996250,633,637,639,633,9022
20250225,100200,231275556,639,639,639,639,231
20250225,100100,231127947,635,635,640,635,1601
20250225,100000,230111307,640,639,640,637,512
20250225,095900,229784336,635,635,635,635,501
20250225,095800,229466201,640,635,640,634,5687
20250225,095700,225859190,635,637,637,635,2157
20250225,095600,224487335,636,637,637,636,4390
20250225,095500,221694794,643,642,643,642,678
20250225,095400,221259484,642,639,642,639,654
20250225,095300,220841215,639,638,639,637,4529
20250225,095200,217952576,638,637,639,636,6424
20250225,095100,213864077,639,638,639,637,2015
20250225,095000,212577609,639,639,643,636,2309
20250225,094900,211107508,640,640,644,637,2926
20250225,094800,209236727,640,638,643,638,114
20250225,094700,209163763,637,640,643,637,15104
20250225,094600,199510453,645,646,646,640,3327
20250225,094500,197375861,646,646,650,642,12796
20250225,094400,189083051,646,638,648,638,4735
20250225,094300,186040739,638,643,645,637,17248
20250225,094200,174974171,643,647,651,643,25536
20250225,094100,158453208,647,650,655,647,29015
20250225,094000,139547438,650,650,654,648,29958
20250225,093900,120040161,650,654,654,647,37251
20250225,093800,95808329,654,653,656,645,26803
20250225,093700,78307802,659,648,659,642,28731
20250225,093600,59647742,647,637,647,637,13427
20250225,093500,51012922,637,632,637,632,4245
20250225,093400,48316219,634,632,634,632,117
20250225,093300,48242263,634,633,634,633,763
20250225,093200,47758530,634,633,634,631,968
20250225,093100,47144861,634,634,634,632,209
20250225,093000,47012564,634,633,635,632,501
20250225,092900,46695780,635,633,635,632,205
20250225,092800,46566185,633,633,633,633,2989
20250225,092700,44674148,633,633,634,632,3009
20250225,092600,42770854,632,629,632,629,2254
20250225,092500,41352948,629,629,629,629,3
20250225,092400,41351061,629,629,629,629,100
20250225,092300,41288161,629,629,629,629,14
20250225,092200,41279355,629,629,629,629,46
20250225,092100,41250421,629,626,629,624,6766
20250225,092000,37014878,626,626,626,626,452
20250225,091900,36731926,625,623,625,622,2490
20250225,091800,35177692,623,625,625,623,20
20250225,091700,35165198,625,622,626,620,1780
20250225,091600,34060148,622,627,627,622,162
20250225,091500,33958916,626,626,626,623,3558
20250225,091400,31731728,625,625,625,625,10
20250225,091300,31725478,626,623,626,622,41
20250225,091200,31699938,626,626,626,626,818
20250225,091100,31187870,626,626,626,620,620
20250225,091000,30802117,626,625,627,621,7180
20250225,090900,26335745,628,622,628,622,316
20250225,090800,26139187,628,625,628,622,122
20250225,090700,26063211,629,625,630,620,10797
20250225,090600,19362371,625,622,625,621,187
20250225,090500,19246146,625,620,625,620,1295
20250225,090400,18443034,620,626,626,620,5944
20250225,090300,14748383,626,631,631,626,341
20250225,090200,14533227,631,627,636,626,708
20250225,090100,14089263,637,624,637,621,7063
20250225,090000,9684068,625,632,634,623,15362