stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185200,367363196,744,744,744,744,4690
20250221,185100,367363196,744,744,744,744,0
20250221,185000,367363196,744,744,744,744,0
20250221,184900,367363196,744,744,744,744,0
20250221,184800,367363196,744,744,744,744,0
20250221,184700,367363196,744,744,744,744,0
20250221,184600,367363196,744,744,744,744,0
20250221,184500,367363196,744,744,744,744,0
20250221,184400,367363196,744,744,744,744,0
20250221,184300,367363196,744,744,744,744,0
20250221,184200,367363196,744,744,744,744,0
20250221,184100,367363196,744,744,744,744,0
20250221,184000,367363196,744,744,744,744,0
20250221,183900,367363196,744,744,744,744,0
20250221,183800,367363196,744,744,744,744,0
20250221,183700,367363196,744,744,744,744,0
20250221,183600,367363196,744,744,744,744,0
20250221,183500,367363196,744,744,744,744,0
20250221,183400,367363196,744,744,744,744,0
20250221,183300,367363196,744,744,744,744,0
20250221,183200,367363196,744,744,744,744,0
20250221,183100,367363196,744,744,744,744,0
20250221,183000,367363196,744,744,744,744,0
20250221,182900,367363196,744,744,744,744,0
20250221,182800,367363196,744,744,744,744,0
20250221,182700,367363196,744,744,744,744,0
20250221,182600,367363196,744,744,744,744,0
20250221,182500,367363196,744,744,744,744,0
20250221,182400,367363196,744,744,744,744,0
20250221,182300,367363196,744,744,744,744,0
20250221,182200,367363196,744,744,744,744,4690
20250221,182100,367363196,744,744,744,744,0
20250221,182000,367363196,744,744,744,744,0
20250221,181900,367363196,744,744,744,744,0
20250221,181800,367363196,744,744,744,744,0
20250221,181700,367363196,744,744,744,744,0
20250221,181600,367363196,744,744,744,744,0
20250221,181500,367363196,744,744,744,744,0
20250221,181400,367363196,744,744,744,744,0
20250221,181300,367363196,744,744,744,744,0
20250221,181200,367363196,744,744,744,744,0
20250221,181100,367363196,744,744,744,744,0
20250221,181000,367363196,744,744,744,744,0
20250221,180900,367363196,744,744,744,744,0
20250221,180800,367363196,744,744,744,744,0
20250221,180700,367363196,744,744,744,744,0
20250221,180600,367363196,744,744,744,744,0
20250221,180500,367363196,744,744,744,744,0
20250221,180400,367363196,744,744,744,744,0
20250221,180300,367363196,744,744,744,744,0
20250221,180200,367363196,744,744,744,744,0
20250221,180100,367363196,744,744,744,744,0
20250221,180000,367363196,744,744,744,744,0
20250221,175900,367363196,744,744,744,744,0
20250221,175800,367363196,744,744,744,744,0
20250221,175700,367363196,744,744,744,744,0
20250221,175600,367363196,744,744,744,744,0
20250221,175500,367363196,744,744,744,744,0
20250221,175400,367363196,744,744,744,744,0
20250221,175300,367363196,744,744,744,744,0
20250221,175200,367363196,744,744,744,744,4690
20250221,175100,367363196,744,744,744,744,0
20250221,175000,367363196,744,744,744,744,0
20250221,174900,367363196,744,744,744,744,0
20250221,174800,367363196,744,744,744,744,0
20250221,174700,367363196,744,744,744,744,0
20250221,174600,367363196,744,744,744,744,0
20250221,174500,367363196,744,744,744,744,0
20250221,174400,367363196,744,744,744,744,0
20250221,174300,367363196,744,744,744,744,0
20250221,174200,367363196,744,744,744,744,0
20250221,174100,367363196,744,744,744,744,0
20250221,174000,367363196,744,744,744,744,0
20250221,173900,367363196,744,744,744,744,0
20250221,173800,367363196,744,744,744,744,0
20250221,173700,367363196,744,744,744,744,0
20250221,173600,367363196,744,744,744,744,0
20250221,173500,367363196,744,744,744,744,0
20250221,173400,367363196,744,744,744,744,0
20250221,173300,367363196,744,744,744,744,0
20250221,173200,367363196,744,744,744,744,0
20250221,173100,367363196,744,744,744,744,0
20250221,173000,367363196,744,744,744,744,0
20250221,172900,367363196,744,744,744,744,0
20250221,172800,367363196,744,744,744,744,0
20250221,172700,367363196,744,744,744,744,0
20250221,172600,367363196,744,744,744,744,0
20250221,172500,367363196,744,744,744,744,0
20250221,172400,367363196,744,744,744,744,0
20250221,172300,367363196,744,744,744,744,0
20250221,172200,367363196,744,744,744,744,4690
20250221,172100,367363196,744,744,744,744,0
20250221,172000,367363196,744,744,744,744,0
20250221,171900,367363196,744,744,744,744,0
20250221,171800,367363196,744,744,744,744,0
20250221,171700,367363196,744,744,744,744,0
20250221,171600,367363196,744,744,744,744,0
20250221,171500,367363196,744,744,744,744,0
20250221,171400,367363196,744,744,744,744,0
20250221,171300,367363196,744,744,744,744,0
20250221,171200,367363196,744,744,744,744,0
20250221,171100,367363196,744,744,744,744,0
20250221,171000,367363196,744,744,744,744,0
20250221,170900,367363196,744,744,744,744,0
20250221,170800,367363196,744,744,744,744,0
20250221,170700,367363196,744,744,744,744,0
20250221,170600,367363196,744,744,744,744,0
20250221,170500,367363196,744,744,744,744,0
20250221,170400,367363196,744,744,744,744,0
20250221,170300,367363196,744,744,744,744,0
20250221,170200,367363196,744,744,744,744,0
20250221,170100,367363196,744,744,744,744,0
20250221,170000,367363196,744,744,744,744,0
20250221,165900,367363196,744,744,744,744,0
20250221,165800,367363196,744,744,744,744,0
20250221,165700,367363196,744,744,744,744,0
20250221,165600,367363196,744,744,744,744,0
20250221,165500,367363196,744,744,744,744,0
20250221,165400,367363196,744,744,744,744,0
20250221,165300,367363196,744,744,744,744,0
20250221,165200,367363196,744,744,744,744,4690
20250221,165100,367363196,744,744,744,744,0
20250221,165000,367363196,744,744,744,744,0
20250221,164900,367363196,744,744,744,744,0
20250221,164800,367363196,744,744,744,744,0
20250221,164700,367363196,744,744,744,744,0
20250221,164600,367363196,744,744,744,744,0
20250221,164500,367363196,744,744,744,744,0
20250221,164400,367363196,744,744,744,744,0
20250221,164300,367363196,744,744,744,744,0
20250221,164200,367363196,744,744,744,744,0
20250221,164100,367363196,744,744,744,744,0
20250221,164000,367363196,744,744,744,744,0
20250221,163900,367363196,744,744,744,744,0
20250221,163800,367363196,744,744,744,744,0
20250221,163700,367363196,744,744,744,744,0
20250221,163600,367363196,744,744,744,744,0
20250221,163500,367363196,744,744,744,744,0
20250221,163400,367363196,744,744,744,744,0
20250221,163300,367363196,744,744,744,744,0
20250221,163200,367363196,744,744,744,744,0
20250221,163100,367363196,744,744,744,744,0
20250221,163000,367363196,744,744,744,744,0
20250221,162900,367363196,744,744,744,744,0
20250221,162800,367363196,744,744,744,744,0
20250221,162700,367363196,744,744,744,744,0
20250221,162600,367363196,744,744,744,744,0
20250221,162500,367363196,744,744,744,744,0
20250221,162400,367363196,744,744,744,744,0
20250221,162300,367363196,744,744,744,744,0
20250221,162200,367363196,744,744,744,744,4690
20250221,162100,367363196,744,744,744,744,0
20250221,162000,367363196,744,744,744,744,0
20250221,161900,367363196,744,744,744,744,0
20250221,161800,367363196,744,744,744,744,0
20250221,161700,367363196,744,744,744,744,0
20250221,161600,367363196,744,744,744,744,0
20250221,161500,367363196,744,744,744,744,0
20250221,161400,367363196,744,744,744,744,0
20250221,161300,367363196,744,744,744,744,0
20250221,161200,367363196,744,744,744,744,0
20250221,161100,367363196,744,744,744,744,0
20250221,161000,367363196,744,744,744,744,0
20250221,160900,367363196,744,744,744,744,0
20250221,160800,367363196,744,744,744,744,0
20250221,160700,367363196,744,744,744,744,0
20250221,160600,367363196,744,744,744,744,0
20250221,160500,367363196,744,744,744,744,0
20250221,160400,367363196,744,744,744,744,0
20250221,160300,367363196,744,744,744,744,0
20250221,160200,367363196,744,744,744,744,0
20250221,160100,367363196,744,744,744,744,0
20250221,160000,367363196,744,744,744,744,0
20250221,155900,367363196,744,744,744,744,0
20250221,155800,367363196,744,744,744,744,0
20250221,155700,367363196,744,744,744,744,0
20250221,155600,367363196,744,744,744,744,0
20250221,155500,367363196,744,744,744,744,0
20250221,155400,367363196,744,744,744,744,0
20250221,155300,367363196,744,744,744,744,0
20250221,155200,367363196,744,744,744,744,4690
20250221,155100,367363196,744,744,744,744,0
20250221,155000,367363196,744,744,744,744,0
20250221,154900,367363196,744,744,744,744,0
20250221,154800,367363196,744,744,744,744,0
20250221,154700,367363196,744,744,744,744,0
20250221,154600,367363196,744,744,744,744,0
20250221,154500,367363196,744,744,744,744,0
20250221,154400,367363196,744,744,744,744,0
20250221,154300,367363196,744,744,744,744,0
20250221,154200,367363196,744,744,744,744,0
20250221,154100,367363196,744,744,744,744,0
20250221,154000,367363196,744,744,744,744,0
20250221,153900,367363196,744,744,744,744,0
20250221,153800,367363196,744,744,744,744,0
20250221,153700,367363196,744,744,744,744,0
20250221,153600,367363196,744,744,744,744,0
20250221,153500,367363196,744,744,744,744,0
20250221,153400,367363196,744,744,744,744,0
20250221,153300,367363196,744,744,744,744,0
20250221,153200,367363196,744,744,744,744,0
20250221,153100,367363196,744,744,744,744,0
20250221,153000,367363196,744,744,744,744,4690
20250221,152900,363873836,744,744,744,744,0
20250221,152800,363873836,744,744,744,744,0
20250221,152700,363873836,744,744,744,744,0
20250221,152600,363873836,744,744,744,744,0
20250221,152500,363873836,744,744,744,744,0
20250221,152400,363873836,744,744,744,744,0
20250221,152300,363873836,744,744,744,744,0
20250221,152200,363873836,744,744,744,744,0
20250221,152100,363873836,744,744,744,744,0
20250221,152000,363873836,744,744,744,744,0
20250221,151900,363873836,744,744,744,739,2621
20250221,151800,361936812,744,744,744,744,8
20250221,151700,361930860,744,744,744,744,3
20250221,151600,361928628,744,740,744,740,206
20250221,151500,361776176,746,746,746,746,0
20250221,151400,361776176,746,746,746,746,0
20250221,151300,361776176,746,741,746,740,2001
20250221,151200,360295207,747,747,747,747,16
20250221,151100,360283255,747,747,747,747,3
20250221,151000,360281014,748,748,748,748,5
20250221,150900,360277274,748,746,748,746,265
20250221,150800,360079468,746,745,746,745,40
20250221,150700,360049663,745,745,745,745,0
20250221,150600,360049663,745,742,745,741,3
20250221,150500,360047435,745,745,746,745,7
20250221,150400,360042217,746,746,746,746,0
20250221,150300,360042217,746,739,746,739,501
20250221,150200,359671971,746,744,746,744,2733
20250221,150100,357635730,744,744,744,744,12
20250221,150000,357626802,746,746,746,739,6014
20250221,145900,353182348,746,746,746,746,0
20250221,145800,353182348,746,741,746,740,14402
20250221,145700,342522364,747,747,747,747,0
20250221,145600,342522364,747,747,747,747,0
20250221,145500,342522364,747,747,747,747,0
20250221,145400,342522364,747,740,747,740,5
20250221,145300,342518637,746,746,746,746,1000
20250221,145200,341772637,746,746,746,746,0
20250221,145100,341772637,746,744,746,744,423
20250221,145000,341457918,744,744,744,744,0
20250221,144900,341457918,744,744,744,744,0
20250221,144800,341457918,744,744,744,744,0
20250221,144700,341457918,744,744,744,744,0
20250221,144600,341457918,744,744,744,744,0
20250221,144500,341457918,744,744,744,744,26
20250221,144400,341438574,744,744,744,744,0
20250221,144300,341438574,744,744,744,744,5
20250221,144200,341434854,744,744,744,744,0
20250221,144100,341434854,744,744,744,744,5
20250221,144000,341431134,740,741,741,740,800
20250221,143900,340839132,744,744,744,744,0
20250221,143800,340839132,744,744,744,744,3
20250221,143700,340836900,744,744,744,744,12
20250221,143600,340827972,744,740,744,740,505
20250221,143500,340454252,744,744,744,744,0
20250221,143400,340454252,744,744,744,744,0
20250221,143300,340454252,744,741,744,740,6595
20250221,143200,335571761,746,746,746,746,1
20250221,143100,335571015,741,741,741,741,1
20250221,143000,335570274,746,746,746,746,7
20250221,142900,335565052,746,742,746,742,108
20250221,142800,335484900,746,746,746,746,0
20250221,142700,335484900,746,746,746,746,0
20250221,142600,335484900,746,746,746,746,0
20250221,142500,335484900,746,747,747,742,1160
20250221,142400,334624170,748,748,748,748,0
20250221,142300,334624170,748,748,748,748,0
20250221,142200,334624170,748,748,748,748,0
20250221,142100,334624170,748,748,748,748,0
20250221,142000,334624170,748,748,748,748,0
20250221,141900,334624170,748,747,748,747,203
20250221,141800,334472524,742,742,742,742,0
20250221,141700,334472524,742,742,742,742,3156
20250221,141600,332130772,742,742,742,742,1
20250221,141500,332130030,747,747,747,747,1000
20250221,141400,331383030,747,747,747,747,0
20250221,141300,331383030,747,747,747,747,190
20250221,141200,331241100,747,747,747,747,56
20250221,141100,331199268,747,747,747,747,3946
20250221,141000,328251606,747,747,747,747,0
20250221,140900,328251606,747,747,747,747,879
20250221,140800,327594993,747,747,747,747,0
20250221,140700,327594993,747,747,747,747,0
20250221,140600,327594993,747,747,747,747,0
20250221,140500,327594993,747,747,747,747,0
20250221,140400,327594993,747,747,747,747,0
20250221,140300,327594993,747,747,747,747,0
20250221,140200,327594993,747,747,747,747,0
20250221,140100,327594993,747,747,747,742,1283
20250221,140000,326641486,744,744,744,744,1
20250221,135900,326640742,747,747,747,747,0
20250221,135800,326640742,747,747,747,747,8
20250221,135700,326634766,747,747,747,747,0
20250221,135600,326634766,747,747,747,747,0
20250221,135500,326634766,747,747,747,747,8
20250221,135400,326628790,747,747,747,747,0
20250221,135300,326628790,747,747,747,747,0
20250221,135200,326628790,747,747,747,747,0
20250221,135100,326628790,747,747,747,747,0
20250221,135000,326628790,747,747,747,747,0
20250221,134900,326628790,747,747,747,747,3
20250221,134800,326626549,743,743,743,743,6
20250221,134700,326622091,747,747,747,747,0
20250221,134600,326622091,747,747,747,747,0
20250221,134500,326622091,747,747,747,747,0
20250221,134400,326622091,747,747,747,747,0
20250221,134300,326622091,747,747,747,747,1
20250221,134200,326621344,747,747,747,747,0
20250221,134100,326621344,747,747,747,747,0
20250221,134000,326621344,747,747,747,747,0
20250221,133900,326621344,747,747,747,747,0
20250221,133800,326621344,747,747,747,747,0
20250221,133700,326621344,747,747,747,747,0
20250221,133600,326621344,747,747,747,747,0
20250221,133500,326621344,747,747,747,747,0
20250221,133400,326621344,747,747,747,747,0
20250221,133300,326621344,747,747,747,747,0
20250221,133200,326621344,747,747,747,747,0
20250221,133100,326621344,747,742,747,742,4
20250221,133000,326618361,747,747,747,747,0
20250221,132900,326618361,747,747,747,747,0
20250221,132800,326618361,747,747,747,747,0
20250221,132700,326618361,747,747,747,747,0
20250221,132600,326618361,747,747,747,747,0
20250221,132500,326618361,747,747,747,747,0
20250221,132400,326618361,747,747,747,747,0
20250221,132300,326618361,747,747,747,747,3
20250221,132200,326616120,745,745,745,745,0
20250221,132100,326616120,745,745,745,745,0
20250221,132000,326616120,745,745,745,745,100
20250221,131900,326541620,745,745,745,745,10
20250221,131800,326534170,742,742,742,742,1
20250221,131700,326533428,745,745,745,745,3
20250221,131600,326531193,743,743,745,743,6
20250221,131500,326526729,742,742,742,742,0
20250221,131400,326526729,742,742,742,742,0
20250221,131300,326526729,742,742,742,742,0
20250221,131200,326526729,742,745,745,742,2053
20250221,131100,325001939,744,744,744,744,0
20250221,131000,325001939,744,744,744,744,5
20250221,130900,324998219,748,748,748,748,0
20250221,130800,324998219,748,748,748,748,0
20250221,130700,324998219,748,748,748,748,0
20250221,130600,324998219,748,748,748,748,0
20250221,130500,324998219,748,748,748,748,0
20250221,130400,324998219,748,748,748,748,0
20250221,130300,324998219,748,748,748,748,1
20250221,130200,324997471,749,749,749,749,1894
20250221,130100,323578865,749,749,749,749,0
20250221,130000,323578865,749,749,749,749,0
20250221,125900,323578865,749,749,749,749,0
20250221,125800,323578865,749,749,749,749,0
20250221,125700,323578865,749,749,749,749,0
20250221,125600,323578865,749,749,749,749,0
20250221,125500,323578865,749,749,749,749,5
20250221,125400,323575120,748,748,748,748,3437
20250221,125300,321004244,748,748,748,748,0
20250221,125200,321004244,748,748,748,748,0
20250221,125100,321004244,748,748,748,748,0
20250221,125000,321004244,748,742,748,742,4
20250221,124900,321001258,748,748,748,748,0
20250221,124800,321001258,748,748,748,743,52
20250221,124700,320962367,748,748,748,745,5487
20250221,124600,316874294,752,752,752,752,0
20250221,124500,316874294,752,749,752,749,11
20250221,124400,316866052,749,749,749,749,0
20250221,124300,316866052,749,749,749,749,0
20250221,124200,316866052,749,749,749,749,0
20250221,124100,316866052,749,749,749,749,1
20250221,124000,316865303,753,753,753,753,300
20250221,123900,316639403,750,750,750,750,0
20250221,123800,316639403,750,750,750,750,0
20250221,123700,316639403,750,753,753,750,26
20250221,123600,316619882,751,752,752,751,32
20250221,123500,316595839,754,752,755,752,51
20250221,123400,316557440,753,753,754,752,1689
20250221,123300,315284989,752,752,752,752,1000
20250221,123200,314532989,752,752,752,752,0
20250221,123100,314532989,752,749,752,749,34
20250221,123000,314507488,752,752,752,752,0
20250221,122900,314507488,752,745,752,745,4503
20250221,122800,311152732,752,749,752,745,204
20250221,122700,311000726,752,751,752,751,2
20250221,122600,310999223,752,752,752,752,16
20250221,122500,310987191,753,752,753,752,1002
20250221,122400,310233686,752,752,752,752,0
20250221,122300,310233686,752,752,752,752,0
20250221,122200,310233686,752,752,752,752,0
20250221,122100,310233686,752,751,752,751,3
20250221,122000,310231432,752,752,752,752,0
20250221,121900,310231432,752,752,752,752,0
20250221,121800,310231432,752,752,752,752,0
20250221,121700,310231432,752,752,752,752,3
20250221,121600,310229176,750,750,750,750,2
20250221,121500,310227676,752,752,752,752,0
20250221,121400,310227676,752,752,752,752,0
20250221,121300,310227676,752,751,752,744,1786
20250221,121200,308897535,751,751,751,751,20
20250221,121100,308882515,745,745,745,745,1
20250221,121000,308881770,750,751,752,745,10101
20250221,120900,301332542,751,751,751,751,2181
20250221,120800,299694611,751,751,751,751,0
20250221,120700,299694611,751,751,751,751,9
20250221,120600,299687852,751,751,751,751,1
20250221,120500,299687101,750,750,750,750,2000
20250221,120400,298187101,750,750,750,750,0
20250221,120300,298187101,750,750,750,750,0
20250221,120200,298187101,750,750,750,750,0
20250221,120100,298187101,750,750,750,750,0
20250221,120000,298187101,750,748,750,748,1314
20250221,115900,297201796,748,748,748,748,0
20250221,115800,297201796,748,746,748,746,1815
20250221,115700,295847706,748,748,748,748,0
20250221,115600,295847706,748,748,748,748,2
20250221,115500,295846210,748,748,748,748,50
20250221,115400,295808810,747,747,747,747,2
20250221,115300,295807316,747,747,747,747,0
20250221,115200,295807316,747,747,747,747,0
20250221,115100,295807316,747,747,747,747,0
20250221,115000,295807316,747,749,749,747,2
20250221,114900,295805820,745,745,745,745,2424
20250221,114800,293999940,745,745,745,745,100
20250221,114700,293925440,745,745,745,745,0
20250221,114600,293925440,745,745,745,745,0
20250221,114500,293925440,745,745,745,745,0
20250221,114400,293925440,745,741,745,740,861
20250221,114300,293288294,745,745,745,741,871
20250221,114200,292639439,745,745,745,745,3
20250221,114100,292637204,741,741,741,741,1
20250221,114000,292636463,745,745,745,745,371
20250221,113900,292360068,745,745,745,745,500
20250221,113800,291987568,745,745,745,745,0
20250221,113700,291987568,745,745,745,745,0
20250221,113600,291987568,745,745,745,745,30
20250221,113500,291965218,745,745,745,745,5
20250221,113400,291961493,744,744,744,744,6688
20250221,113300,286985621,745,745,745,745,14
20250221,113200,286975191,745,745,745,745,0
20250221,113100,286975191,745,745,745,745,0
20250221,113000,286975191,745,745,745,745,3
20250221,112900,286972956,744,744,744,744,2688
20250221,112800,284973084,745,744,745,744,2693
20250221,112700,282969487,745,745,745,745,268
20250221,112600,282769827,745,745,745,745,1345
20250221,112500,281767802,745,745,745,745,0
20250221,112400,281767802,745,745,745,745,0
20250221,112300,281767802,745,745,745,745,0
20250221,112200,281767802,745,745,745,745,0
20250221,112100,281767802,745,745,745,745,6
20250221,112000,281763332,740,740,740,740,30
20250221,111900,281741132,745,745,745,745,0
20250221,111800,281741132,745,745,745,745,0
20250221,111700,281741132,745,745,745,745,2
20250221,111600,281739642,745,744,745,744,13
20250221,111500,281729967,745,745,745,745,0
20250221,111400,281729967,745,745,745,745,0
20250221,111300,281729967,745,745,745,745,0
20250221,111200,281729967,745,745,745,745,1036
20250221,111100,280958147,745,744,745,744,130
20250221,111000,280861419,744,744,744,744,0
20250221,110900,280861419,744,744,744,744,2659
20250221,110800,278883123,745,745,745,744,2687
20250221,110700,276881394,747,747,747,747,0
20250221,110600,276881394,747,747,747,747,0
20250221,110500,276881394,747,747,747,747,0
20250221,110400,276881394,747,736,747,736,2207
20250221,110300,275257009,736,736,736,736,0
20250221,110200,275257009,736,739,739,736,6144
20250221,110100,270726635,739,739,739,737,7
20250221,110000,270721464,737,741,741,737,4832
20250221,105900,267154513,742,741,742,741,1536
20250221,105800,266016308,742,749,749,742,8494
20250221,105700,259713753,743,745,750,742,15101
20250221,105600,248502999,750,750,750,750,0
20250221,105500,248502999,750,750,750,750,0
20250221,105400,248502999,750,750,750,750,1
20250221,105300,248502249,748,748,748,748,0
20250221,105200,248502249,748,748,748,748,100
20250221,105100,248427449,752,752,752,752,0
20250221,105000,248427449,752,752,752,752,0
20250221,104900,248427449,752,752,752,752,12
20250221,104800,248418425,752,750,752,750,2099
20250221,104700,246844111,750,750,750,750,0
20250221,104600,246844111,750,752,753,750,2981
20250221,104500,244608330,751,752,755,751,119
20250221,104400,244518924,755,746,755,746,6464
20250221,104300,239678816,746,742,746,742,1470
20250221,104200,238587899,742,742,742,742,4
20250221,104100,238584931,741,741,741,741,39
20250221,104000,238556032,742,742,742,742,0
20250221,103900,238556032,742,742,742,742,0
20250221,103800,238556032,742,742,742,742,0
20250221,103700,238556032,742,741,742,741,2
20250221,103600,238554549,745,745,745,745,0
20250221,103500,238554549,745,745,745,745,5
20250221,103400,238550824,745,745,745,745,0
20250221,103300,238550824,745,745,745,745,0
20250221,103200,238550824,745,745,745,745,3
20250221,103100,238548589,739,741,745,739,21
20250221,103000,238532966,741,741,741,741,0
20250221,102900,238532966,741,741,741,741,0
20250221,102800,238532966,741,741,741,741,0
20250221,102700,238532966,741,740,741,740,2003
20250221,102600,237048757,740,740,740,740,22
20250221,102500,237032477,741,741,741,741,0
20250221,102400,237032477,741,741,741,741,11
20250221,102300,237024326,742,742,742,742,0
20250221,102200,237024326,742,745,745,742,24
20250221,102100,237006512,745,737,745,737,11391
20250221,102000,228558157,744,741,744,737,1538
20250221,101900,227418720,745,745,745,745,0
20250221,101800,227418720,745,745,745,745,0
20250221,101700,227418720,745,745,745,745,0
20250221,101600,227418720,745,745,745,745,0
20250221,101500,227418720,745,740,745,740,4
20250221,101400,227415745,745,745,745,745,0
20250221,101300,227415745,745,745,745,745,0
20250221,101200,227415745,745,745,745,745,0
20250221,101100,227415745,745,745,745,745,0
20250221,101000,227415745,745,737,745,737,18001
20250221,100900,214044431,738,738,738,738,0
20250221,100800,214044431,738,738,738,738,0
20250221,100700,214044431,738,733,738,733,16
20250221,100600,214032688,738,738,738,738,0
20250221,100500,214032688,738,733,738,733,785
20250221,100400,213457258,733,733,733,733,0
20250221,100300,213457258,733,733,733,733,8
20250221,100200,213451394,731,732,733,730,10203
20250221,100100,205996897,732,732,732,731,2001
20250221,100000,204533651,733,733,733,733,1999
20250221,095900,203068384,738,738,738,738,1
20250221,095800,203067646,734,733,734,733,777
20250221,095700,202497330,733,733,733,733,606
20250221,095600,202053132,733,732,733,732,841
20250221,095500,201436823,734,734,734,734,3
20250221,095400,201434621,731,731,731,731,0
20250221,095300,201434621,731,731,731,731,35
20250221,095200,201409036,734,734,734,734,0
20250221,095100,201409036,734,734,734,734,0
20250221,095000,201409036,734,734,734,734,2
20250221,094900,201407568,733,730,733,730,5001
20250221,094800,197756835,730,731,732,730,9830
20250221,094700,190572818,731,733,736,731,15001
20250221,094600,179592071,737,737,737,737,0
20250221,094500,179592071,737,737,737,733,7052
20250221,094400,174400712,737,737,737,737,0
20250221,094300,174400712,737,737,737,735,10
20250221,094200,174393352,737,737,737,737,4
20250221,094100,174390404,737,737,737,737,0
20250221,094000,174390404,737,737,737,737,2653
20250221,093900,172435143,736,737,737,733,3061
20250221,093800,170187947,737,737,737,737,432
20250221,093700,169869563,737,732,737,732,4023
20250221,093600,166914696,731,735,735,731,4256
20250221,093500,163796414,735,736,736,731,5216
20250221,093400,159981628,731,730,736,730,1187
20250221,093300,159114436,730,730,730,729,10724
20250221,093200,151289226,730,730,730,728,951
20250221,093100,150596733,730,731,731,729,1321
20250221,093000,149633593,730,732,733,730,13231
20250221,092900,139961030,737,737,737,737,1403
20250221,092800,138927019,737,733,737,730,5310
20250221,092700,135049728,730,737,737,730,6521
20250221,092600,130286236,737,737,737,737,263
20250221,092500,130092405,737,739,739,733,14749
20250221,092400,119265454,739,738,740,736,4261
20250221,092300,116127407,740,743,744,740,3004
20250221,092200,113901443,743,742,743,742,2023
20250221,092100,112399354,742,742,743,738,9404
20250221,092000,105458290,743,743,743,743,107
20250221,091900,105378789,743,743,743,738,9014
20250221,091800,98726172,740,744,744,740,2007
20250221,091700,97240874,744,744,744,744,8
20250221,091600,97234922,737,745,745,737,803
20250221,091500,96643087,745,744,745,744,9103
20250221,091400,89870312,745,740,745,736,6568
20250221,091300,85017685,745,745,745,745,17
20250221,091200,85005020,745,745,745,738,9
20250221,091100,84998328,740,740,745,736,20176
20250221,091000,70088789,740,738,740,737,738
20250221,090900,69544648,739,740,744,738,11317
20250221,090800,61182131,740,744,747,739,19675
20250221,090700,46622885,744,742,746,739,30422
20250221,090600,24103595,749,749,749,744,403
20250221,090500,23803748,750,750,750,750,500
20250221,090400,23428748,752,752,752,750,283
20250221,090300,23216332,753,742,753,741,5779
20250221,090200,18925444,751,742,751,741,6305
20250221,090100,14251787,741,745,747,741,7416
20250221,090000,8753461,747,750,750,746,2588