stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185200,542104145,778,778,778,778,9952
20250224,185100,542104145,778,778,778,778,0
20250224,185000,542104145,778,778,778,778,0
20250224,184900,542104145,778,778,778,778,0
20250224,184800,542104145,778,778,778,778,0
20250224,184700,542104145,778,778,778,778,0
20250224,184600,542104145,778,778,778,778,0
20250224,184500,542104145,778,778,778,778,0
20250224,184400,542104145,778,778,778,778,0
20250224,184300,542104145,778,778,778,778,0
20250224,184200,542104145,778,778,778,778,0
20250224,184100,542104145,778,778,778,778,0
20250224,184000,542104145,778,778,778,778,0
20250224,183900,542104145,778,778,778,778,0
20250224,183800,542104145,778,778,778,778,0
20250224,183700,542104145,778,778,778,778,0
20250224,183600,542104145,778,778,778,778,0
20250224,183500,542104145,778,778,778,778,0
20250224,183400,542104145,778,778,778,778,0
20250224,183300,542104145,778,778,778,778,0
20250224,183200,542104145,778,778,778,778,0
20250224,183100,542104145,778,778,778,778,0
20250224,183000,542104145,778,778,778,778,0
20250224,182900,542104145,778,778,778,778,0
20250224,182800,542104145,778,778,778,778,0
20250224,182700,542104145,778,778,778,778,0
20250224,182600,542104145,778,778,778,778,0
20250224,182500,542104145,778,778,778,778,0
20250224,182400,542104145,778,778,778,778,0
20250224,182300,542104145,778,778,778,778,0
20250224,182200,542104145,778,778,778,778,9952
20250224,182100,542104145,778,778,778,778,0
20250224,182000,542104145,778,778,778,778,0
20250224,181900,542104145,778,778,778,778,0
20250224,181800,542104145,778,778,778,778,0
20250224,181700,542104145,778,778,778,778,0
20250224,181600,542104145,778,778,778,778,0
20250224,181500,542104145,778,778,778,778,0
20250224,181400,542104145,778,778,778,778,0
20250224,181300,542104145,778,778,778,778,0
20250224,181200,542104145,778,778,778,778,0
20250224,181100,542104145,778,778,778,778,0
20250224,181000,542104145,778,778,778,778,0
20250224,180900,542104145,778,778,778,778,0
20250224,180800,542104145,778,778,778,778,0
20250224,180700,542104145,778,778,778,778,0
20250224,180600,542104145,778,778,778,778,0
20250224,180500,542104145,778,778,778,778,0
20250224,180400,542104145,778,778,778,778,0
20250224,180300,542104145,778,778,778,778,0
20250224,180200,542104145,778,778,778,778,0
20250224,180100,542104145,778,778,778,778,0
20250224,180000,542104145,778,778,778,778,0
20250224,175900,542104145,778,778,778,778,0
20250224,175800,542104145,778,778,778,778,0
20250224,175700,542104145,778,778,778,778,0
20250224,175600,542104145,778,778,778,778,0
20250224,175500,542104145,778,778,778,778,0
20250224,175400,542104145,778,778,778,778,0
20250224,175300,542104145,778,778,778,778,0
20250224,175200,542104145,778,778,778,778,9952
20250224,175100,542104145,778,778,778,778,0
20250224,175000,542104145,778,778,778,778,0
20250224,174900,542104145,778,778,778,778,0
20250224,174800,542104145,778,778,778,778,0
20250224,174700,542104145,778,778,778,778,0
20250224,174600,542104145,778,778,778,778,0
20250224,174500,542104145,778,778,778,778,0
20250224,174400,542104145,778,778,778,778,0
20250224,174300,542104145,778,778,778,778,0
20250224,174200,542104145,778,778,778,778,0
20250224,174100,542104145,778,778,778,778,0
20250224,174000,542104145,778,778,778,778,0
20250224,173900,542104145,778,778,778,778,0
20250224,173800,542104145,778,778,778,778,0
20250224,173700,542104145,778,778,778,778,0
20250224,173600,542104145,778,778,778,778,0
20250224,173500,542104145,778,778,778,778,0
20250224,173400,542104145,778,778,778,778,0
20250224,173300,542104145,778,778,778,778,0
20250224,173200,542104145,778,778,778,778,0
20250224,173100,542104145,778,778,778,778,0
20250224,173000,542104145,778,778,778,778,0
20250224,172900,542104145,778,778,778,778,0
20250224,172800,542104145,778,778,778,778,0
20250224,172700,542104145,778,778,778,778,0
20250224,172600,542104145,778,778,778,778,0
20250224,172500,542104145,778,778,778,778,0
20250224,172400,542104145,778,778,778,778,0
20250224,172300,542104145,778,778,778,778,0
20250224,172200,542104145,778,778,778,778,9952
20250224,172100,542104145,778,778,778,778,0
20250224,172000,542104145,778,778,778,778,0
20250224,171900,542104145,778,778,778,778,0
20250224,171800,542104145,778,778,778,778,0
20250224,171700,542104145,778,778,778,778,0
20250224,171600,542104145,778,778,778,778,0
20250224,171500,542104145,778,778,778,778,0
20250224,171400,542104145,778,778,778,778,0
20250224,171300,542104145,778,778,778,778,0
20250224,171200,542104145,778,778,778,778,0
20250224,171100,542104145,778,778,778,778,0
20250224,171000,542104145,778,778,778,778,0
20250224,170900,542104145,778,778,778,778,0
20250224,170800,542104145,778,778,778,778,0
20250224,170700,542104145,778,778,778,778,0
20250224,170600,542104145,778,778,778,778,0
20250224,170500,542104145,778,778,778,778,0
20250224,170400,542104145,778,778,778,778,0
20250224,170300,542104145,778,778,778,778,0
20250224,170200,542104145,778,778,778,778,0
20250224,170100,542104145,778,778,778,778,0
20250224,170000,542104145,778,778,778,778,0
20250224,165900,542104145,778,778,778,778,0
20250224,165800,542104145,778,778,778,778,0
20250224,165700,542104145,778,778,778,778,0
20250224,165600,542104145,778,778,778,778,0
20250224,165500,542104145,778,778,778,778,0
20250224,165400,542104145,778,778,778,778,0
20250224,165300,542104145,778,778,778,778,0
20250224,165200,542104145,778,778,778,778,9952
20250224,165100,542104145,778,778,778,778,0
20250224,165000,542104145,778,778,778,778,0
20250224,164900,542104145,778,778,778,778,0
20250224,164800,542104145,778,778,778,778,0
20250224,164700,542104145,778,778,778,778,0
20250224,164600,542104145,778,778,778,778,0
20250224,164500,542104145,778,778,778,778,0
20250224,164400,542104145,778,778,778,778,0
20250224,164300,542104145,778,778,778,778,0
20250224,164200,542104145,778,778,778,778,0
20250224,164100,542104145,778,778,778,778,0
20250224,164000,542104145,778,778,778,778,0
20250224,163900,542104145,778,778,778,778,0
20250224,163800,542104145,778,778,778,778,0
20250224,163700,542104145,778,778,778,778,0
20250224,163600,542104145,778,778,778,778,0
20250224,163500,542104145,778,778,778,778,0
20250224,163400,542104145,778,778,778,778,0
20250224,163300,542104145,778,778,778,778,0
20250224,163200,542104145,778,778,778,778,0
20250224,163100,542104145,778,778,778,778,0
20250224,163000,542104145,778,778,778,778,0
20250224,162900,542104145,778,778,778,778,0
20250224,162800,542104145,778,778,778,778,0
20250224,162700,542104145,778,778,778,778,0
20250224,162600,542104145,778,778,778,778,0
20250224,162500,542104145,778,778,778,778,0
20250224,162400,542104145,778,778,778,778,0
20250224,162300,542104145,778,778,778,778,0
20250224,162200,542104145,778,778,778,778,9952
20250224,162100,542104145,778,778,778,778,0
20250224,162000,542104145,778,778,778,778,0
20250224,161900,542104145,778,778,778,778,0
20250224,161800,542104145,778,778,778,778,0
20250224,161700,542104145,778,778,778,778,0
20250224,161600,542104145,778,778,778,778,0
20250224,161500,542104145,778,778,778,778,0
20250224,161400,542104145,778,778,778,778,0
20250224,161300,542104145,778,778,778,778,0
20250224,161200,542104145,778,778,778,778,0
20250224,161100,542104145,778,778,778,778,0
20250224,161000,542104145,778,778,778,778,0
20250224,160900,542104145,778,778,778,778,0
20250224,160800,542104145,778,778,778,778,0
20250224,160700,542104145,778,778,778,778,0
20250224,160600,542104145,778,778,778,778,0
20250224,160500,542104145,778,778,778,778,0
20250224,160400,542104145,778,778,778,778,0
20250224,160300,542104145,778,778,778,778,0
20250224,160200,542104145,778,778,778,778,0
20250224,160100,542104145,778,778,778,778,0
20250224,160000,542104145,778,778,778,778,0
20250224,155900,542104145,778,778,778,778,0
20250224,155800,542104145,778,778,778,778,0
20250224,155700,542104145,778,778,778,778,0
20250224,155600,542104145,778,778,778,778,0
20250224,155500,542104145,778,778,778,778,0
20250224,155400,542104145,778,778,778,778,0
20250224,155300,542104145,778,778,778,778,0
20250224,155200,542104145,778,778,778,778,9952
20250224,155100,542104145,778,778,778,778,0
20250224,155000,542104145,778,778,778,778,0
20250224,154900,542104145,778,778,778,778,0
20250224,154800,542104145,778,778,778,778,0
20250224,154700,542104145,778,778,778,778,0
20250224,154600,542104145,778,778,778,778,0
20250224,154500,542104145,778,778,778,778,0
20250224,154400,542104145,778,778,778,778,0
20250224,154300,542104145,778,778,778,778,0
20250224,154200,542104145,778,778,778,778,0
20250224,154100,542104145,778,778,778,778,0
20250224,154000,542104145,778,778,778,778,0
20250224,153900,542104145,778,778,778,778,0
20250224,153800,542104145,778,778,778,778,0
20250224,153700,542104145,778,778,778,778,0
20250224,153600,542104145,778,778,778,778,0
20250224,153500,542104145,778,778,778,778,0
20250224,153400,542104145,778,778,778,778,0
20250224,153300,542104145,778,778,778,778,0
20250224,153200,542104145,778,778,778,778,0
20250224,153100,542104145,778,778,778,778,0
20250224,153000,542104145,778,778,778,778,9952
20250224,152900,534361489,778,778,778,778,0
20250224,152800,534361489,778,778,778,778,0
20250224,152700,534361489,778,778,778,778,0
20250224,152600,534361489,778,778,778,778,0
20250224,152500,534361489,778,778,778,778,0
20250224,152400,534361489,778,778,778,778,0
20250224,152300,534361489,778,778,778,778,0
20250224,152200,534361489,778,778,778,778,0
20250224,152100,534361489,778,778,778,778,0
20250224,152000,534361489,778,778,778,778,0
20250224,151900,534361489,778,774,778,774,2276
20250224,151800,532594495,776,775,776,774,480
20250224,151700,532222865,776,777,777,774,1028
20250224,151600,531424491,776,777,777,776,412
20250224,151500,531104424,778,774,778,773,626
20250224,151400,530620380,778,777,778,777,7084
20250224,151300,525115985,778,774,778,774,7813
20250224,151200,519046102,777,777,777,777,15
20250224,151100,519034447,777,777,777,777,0
20250224,151000,519034447,777,777,777,777,3
20250224,150900,519032116,778,778,778,778,0
20250224,150800,519032116,778,778,778,778,1
20250224,150700,519031338,778,778,778,773,2330
20250224,150600,517225420,779,779,779,779,0
20250224,150500,517225420,779,779,779,779,10470
20250224,150400,509069290,779,777,779,776,307
20250224,150300,508830772,777,777,777,777,0
20250224,150200,508830772,777,777,779,777,5002
20250224,150100,504940146,778,777,778,777,1003
20250224,150000,504160812,777,777,777,777,1124
20250224,145900,503287464,777,777,777,777,27
20250224,145800,503266485,777,777,777,777,10
20250224,145700,503258715,778,778,778,778,1137
20250224,145600,502374129,778,778,778,775,27
20250224,145500,502353138,775,781,781,775,160
20250224,145400,502229132,781,780,781,780,4715
20250224,145300,498546732,775,776,780,775,2985
20250224,145200,496231885,779,780,780,776,2065
20250224,145100,494621419,780,780,780,780,0
20250224,145000,494621419,780,780,780,780,100
20250224,144900,494543419,781,780,781,777,6262
20250224,144800,489654271,780,781,781,778,7839
20250224,144700,483532805,781,777,781,777,38059
20250224,144600,453908567,777,772,777,772,19893
20250224,144500,438505969,772,772,772,772,0
20250224,144400,438505969,772,772,772,772,0
20250224,144300,438505969,772,773,773,769,202
20250224,144200,438349927,773,773,773,773,0
20250224,144100,438349927,773,770,773,770,104
20250224,144000,438269836,772,772,772,772,0
20250224,143900,438269836,772,772,772,772,703
20250224,143800,437727120,770,770,770,770,1
20250224,143700,437726350,773,773,773,773,0
20250224,143600,437726350,773,773,773,773,0
20250224,143500,437726350,773,773,773,773,0
20250224,143400,437726350,773,773,773,773,700
20250224,143300,437185250,773,772,773,768,5073
20250224,143200,433265924,772,768,772,768,22382
20250224,143100,416056196,767,767,767,767,30
20250224,143000,416033186,768,768,768,768,270
20250224,142900,415825826,768,768,768,768,0
20250224,142800,415825826,768,768,768,768,0
20250224,142700,415825826,768,768,768,768,0
20250224,142600,415825826,768,766,768,766,733
20250224,142500,415263960,765,768,768,765,13
20250224,142400,415253981,768,768,768,768,0
20250224,142300,415253981,768,760,768,760,21362
20250224,142200,398910309,764,764,764,764,0
20250224,142100,398910309,764,764,764,764,0
20250224,142000,398910309,764,764,764,764,5
20250224,141900,398906489,760,760,760,760,6
20250224,141800,398901929,764,762,764,762,95
20250224,141700,398829442,763,763,763,763,0
20250224,141600,398829442,763,763,763,763,0
20250224,141500,398829442,763,763,763,763,5
20250224,141400,398825627,760,763,763,760,102
20250224,141300,398748086,760,760,760,760,0
20250224,141200,398748086,760,760,760,760,2
20250224,141100,398746566,765,765,765,765,0
20250224,141000,398746566,765,765,765,765,0
20250224,140900,398746566,765,765,765,765,0
20250224,140800,398746566,765,765,765,765,0
20250224,140700,398746566,765,765,765,765,5
20250224,140600,398742741,759,761,761,759,12000
20250224,140500,389627642,765,765,765,765,0
20250224,140400,389627642,765,765,765,765,43
20250224,140300,389594747,765,765,765,765,10
20250224,140200,389587097,765,765,765,765,0
20250224,140100,389587097,765,765,765,765,2
20250224,140000,389585567,765,765,765,765,0
20250224,135900,389585567,765,765,765,765,0
20250224,135800,389585567,765,765,765,765,3
20250224,135700,389583272,766,764,766,764,317
20250224,135600,389340567,764,762,764,762,503
20250224,135500,388956850,756,756,756,756,0
20250224,135400,388956850,756,757,757,756,160
20250224,135300,388835866,764,764,764,764,0
20250224,135200,388835866,764,764,764,764,0
20250224,135100,388835866,764,764,764,764,0
20250224,135000,388835866,764,764,764,764,0
20250224,134900,388835866,764,764,764,764,0
20250224,134800,388835866,764,764,764,764,3
20250224,134700,388833574,763,762,763,762,334
20250224,134600,388578735,762,754,762,754,1541
20250224,134500,387406142,759,759,759,759,3
20250224,134400,387403865,760,760,760,760,3
20250224,134300,387401585,753,753,753,753,0
20250224,134200,387401585,753,760,760,753,1452
20250224,134100,386302862,760,755,760,755,857
20250224,134000,385655812,760,759,760,759,21
20250224,133900,385639872,759,758,759,758,10
20250224,133800,385632291,758,758,758,758,1
20250224,133700,385631533,755,755,755,755,5
20250224,133600,385627758,761,761,761,761,0
20250224,133500,385627758,761,760,761,760,100
20250224,133400,385551731,754,755,755,754,11
20250224,133300,385543427,758,761,761,758,11423
20250224,133200,376862447,760,762,762,760,1130
20250224,133100,376003387,760,761,763,760,1196
20250224,133000,375094132,764,764,764,764,0
20250224,132900,375094132,764,764,764,764,0
20250224,132800,375094132,764,764,764,764,0
20250224,132700,375094132,764,762,764,762,20
20250224,132600,375078876,760,760,760,760,1171
20250224,132500,374188916,762,753,762,751,12545
20250224,132400,364674709,756,756,756,756,3
20250224,132300,364672441,753,755,755,753,916
20250224,132200,363982643,756,756,756,756,0
20250224,132100,363982643,756,756,756,756,3
20250224,132000,363980375,756,756,756,756,0
20250224,131900,363980375,756,756,756,756,0
20250224,131800,363980375,756,756,756,756,0
20250224,131700,363980375,756,756,756,756,5
20250224,131600,363976595,756,756,756,756,1329
20250224,131500,362971871,757,757,757,757,0
20250224,131400,362971871,757,757,757,757,0
20250224,131300,362971871,757,757,757,757,0
20250224,131200,362971871,757,757,757,757,67
20250224,131100,362921152,757,757,757,757,0
20250224,131000,362921152,757,757,757,757,0
20250224,130900,362921152,757,757,757,757,0
20250224,130800,362921152,757,757,757,757,0
20250224,130700,362921152,757,757,757,757,1099
20250224,130600,362089209,760,760,760,760,131
20250224,130500,361989649,760,760,760,760,81
20250224,130400,361928089,760,760,760,760,1
20250224,130300,361927329,765,765,765,765,1
20250224,130200,361926564,757,757,757,757,1
20250224,130100,361925807,757,757,757,757,0
20250224,130000,361925807,757,757,757,757,0
20250224,125900,361925807,757,757,757,757,0
20250224,125800,361925807,757,760,766,757,6902
20250224,125700,356688869,766,766,766,766,0
20250224,125600,356688869,766,766,766,766,0
20250224,125500,356688869,766,766,766,766,0
20250224,125400,356688869,766,766,766,766,2
20250224,125300,356687337,760,760,760,760,0
20250224,125200,356687337,760,760,760,760,100
20250224,125100,356611337,765,761,765,760,1045
20250224,125000,355814537,760,760,760,760,0
20250224,124900,355814537,760,760,760,760,0
20250224,124800,355814537,760,760,760,760,701
20250224,124700,355281777,764,765,765,764,111
20250224,124600,355196972,760,760,761,760,4000
20250224,124500,352155018,766,766,766,766,0
20250224,124400,352155018,766,766,766,766,0
20250224,124300,352155018,766,766,766,766,0
20250224,124200,352155018,766,766,766,766,1076
20250224,124100,351330802,767,767,767,767,0
20250224,124000,351330802,767,767,767,767,0
20250224,123900,351330802,767,761,767,759,2002
20250224,123800,349809741,761,762,762,761,2000
20250224,123700,348287119,767,767,767,767,0
20250224,123600,348287119,767,767,767,767,0
20250224,123500,348287119,767,767,767,767,53
20250224,123400,348246468,767,767,767,767,0
20250224,123300,348246468,767,767,767,767,0
20250224,123200,348246468,767,767,767,767,0
20250224,123100,348246468,767,767,767,767,560
20250224,123000,347816948,767,763,767,762,2204
20250224,122900,346134867,767,767,767,767,0
20250224,122800,346134867,767,767,767,767,0
20250224,122700,346134867,767,767,767,767,0
20250224,122600,346134867,767,767,767,767,0
20250224,122500,346134867,767,767,767,767,1000
20250224,122400,345367867,767,767,767,767,612
20250224,122300,344898463,767,767,767,767,3
20250224,122200,344896162,762,762,762,762,0
20250224,122100,344896162,762,762,762,762,1
20250224,122000,344895400,762,762,762,762,100
20250224,121900,344819200,762,762,762,762,0
20250224,121800,344819200,762,764,764,762,7447
20250224,121700,339144104,768,768,768,768,100
20250224,121600,339067304,768,768,768,768,3
20250224,121500,339065000,766,766,766,766,1305
20250224,121400,338065370,768,768,768,768,0
20250224,121300,338065370,768,768,768,768,0
20250224,121200,338065370,768,768,768,768,364
20250224,121100,337785818,768,768,768,768,65
20250224,121000,337735898,765,768,768,765,155
20250224,120900,337616945,768,768,768,768,0
20250224,120800,337616945,768,768,768,766,910
20250224,120700,336919083,768,768,768,768,1
20250224,120600,336918315,766,766,766,766,3
20250224,120500,336916017,768,767,768,767,2
20250224,120400,336914482,767,767,767,767,11
20250224,120300,336906045,767,767,767,767,11
20250224,120200,336897608,767,767,767,767,2
20250224,120100,336896074,767,767,767,767,0
20250224,120000,336896074,767,767,767,767,0
20250224,115900,336896074,767,767,767,767,0
20250224,115800,336896074,767,767,767,767,0
20250224,115700,336896074,767,767,767,767,11
20250224,115600,336887637,768,768,768,768,1001
20250224,115500,336118869,768,768,768,768,0
20250224,115400,336118869,768,768,768,768,101
20250224,115300,336041301,768,768,768,768,700
20250224,115200,335503701,769,769,769,769,0
20250224,115100,335503701,769,769,769,769,0
20250224,115000,335503701,769,769,769,769,72
20250224,114900,335448333,768,768,768,768,1412
20250224,114800,334363917,768,768,768,768,116
20250224,114700,334274829,769,769,769,769,3
20250224,114600,334272522,761,763,763,761,8000
20250224,114500,328179046,770,768,770,760,5003
20250224,114400,324350809,773,773,773,773,0
20250224,114300,324350809,773,773,773,773,0
20250224,114200,324350809,773,773,773,773,0
20250224,114100,324350809,773,770,773,769,1388
20250224,114000,323280188,770,771,771,770,6500
20250224,113900,318268703,771,771,771,771,117
20250224,113800,318178496,771,770,771,770,300
20250224,113700,317947203,774,774,774,774,0
20250224,113600,317947203,774,774,774,774,0
20250224,113500,317947203,774,774,774,774,2148
20250224,113400,316284651,765,766,766,765,261
20250224,113300,316084968,774,774,774,774,3
20250224,113200,316082646,765,775,775,765,10
20250224,113100,316074946,775,771,775,771,8478
20250224,113000,309520787,771,762,771,762,29001
20250224,112900,287295604,759,762,762,759,550
20250224,112800,286877939,763,760,763,760,7000
20250224,112700,281541641,759,759,759,759,0
20250224,112600,281541641,759,759,759,759,0
20250224,112500,281541641,759,759,759,759,1404
20250224,112400,280476005,759,759,759,759,44
20250224,112300,280442609,759,759,759,759,7
20250224,112200,280437296,759,759,759,759,100
20250224,112100,280361396,759,759,759,759,0
20250224,112000,280361396,759,759,759,759,200
20250224,111900,280209596,759,759,759,759,2891
20250224,111800,278015327,759,759,759,759,0
20250224,111700,278015327,759,754,759,754,4
20250224,111600,278012296,759,759,759,759,4
20250224,111500,278009260,758,754,758,754,2192
20250224,111400,276356468,758,758,758,758,2226
20250224,111300,274669160,752,752,752,752,0
20250224,111200,274669160,752,752,752,752,0
20250224,111100,274669160,752,752,752,752,17
20250224,111000,274656376,752,752,752,752,0
20250224,110900,274656376,752,752,752,752,25
20250224,110800,274637576,757,757,757,757,0
20250224,110700,274637576,757,757,757,757,45
20250224,110600,274603511,757,757,757,757,0
20250224,110500,274603511,757,757,757,757,125
20250224,110400,274508886,757,753,757,753,215
20250224,110300,274346931,752,752,752,752,200
20250224,110200,274196531,753,753,753,753,22
20250224,110100,274179965,755,758,758,755,8851
20250224,110000,267482958,761,759,761,759,288
20250224,105900,267264190,759,759,759,759,501
20250224,105800,266883931,759,760,760,759,600
20250224,105700,266428431,760,760,760,760,0
20250224,105600,266428431,760,760,760,760,0
20250224,105500,266428431,760,761,761,760,3479
20250224,105400,263780913,762,761,762,761,35
20250224,105300,263754253,761,761,761,761,5
20250224,105200,263750448,761,761,761,761,301
20250224,105100,263521387,762,762,762,762,0
20250224,105000,263521387,762,762,762,762,164
20250224,104900,263396419,762,762,762,762,912
20250224,104800,262701475,762,762,762,762,0
20250224,104700,262701475,762,762,762,762,0
20250224,104600,262701475,762,762,762,762,13
20250224,104500,262691569,761,761,761,761,200
20250224,104400,262539369,761,761,761,761,0
20250224,104300,262539369,761,761,761,761,0
20250224,104200,262539369,761,761,761,761,1
20250224,104100,262538608,761,761,761,761,0
20250224,104000,262538608,761,761,761,761,0
20250224,103900,262538608,761,761,761,761,1000
20250224,103800,261777608,761,761,761,761,0
20250224,103700,261777608,761,759,761,759,1348
20250224,103600,260754470,759,759,759,759,0
20250224,103500,260754470,759,759,759,759,2
20250224,103400,260752952,759,759,759,759,0
20250224,103300,260752952,759,759,759,759,29
20250224,103200,260730941,758,758,758,758,20
20250224,103100,260715781,762,762,762,762,0
20250224,103000,260715781,762,762,762,762,0
20250224,102900,260715781,762,762,762,762,2000
20250224,102800,259191781,757,757,757,757,0
20250224,102700,259191781,757,757,757,757,960
20250224,102600,258465061,757,757,757,757,0
20250224,102500,258465061,757,757,757,757,0
20250224,102400,258465061,757,763,763,757,11
20250224,102300,258456674,763,762,763,762,9
20250224,102200,258449808,755,763,763,755,50
20250224,102100,258411666,763,761,763,761,2000
20250224,102000,256886482,761,761,762,752,5653
20250224,101900,252622873,760,756,760,756,8546
20250224,101800,246151104,752,763,763,750,15648
20250224,101700,234356105,765,765,765,762,4003
20250224,101600,231302108,766,766,766,766,2346
20250224,101500,229505072,767,767,767,767,426
20250224,101400,229178330,769,769,769,769,213
20250224,101300,229014533,767,767,767,767,0
20250224,101200,229014533,767,767,767,767,4
20250224,101100,229011465,767,767,767,767,1
20250224,101000,229010698,767,771,771,767,4754
20250224,100900,225354744,770,769,770,769,1000
20250224,100800,224584944,769,770,770,769,867
20250224,100700,223917355,771,771,771,771,200
20250224,100600,223763155,771,772,772,771,3842
20250224,100500,220800162,773,774,775,773,2545
20250224,100400,218829881,774,769,774,767,15871
20250224,100300,206595861,769,766,769,766,3784
20250224,100200,203690630,766,769,771,766,1226
20250224,100100,202748819,771,773,774,770,1368
20250224,100000,201694760,770,769,770,769,11801
20250224,095900,192617402,769,765,775,765,2251
20250224,095800,190894549,770,780,780,766,5217
20250224,095700,186836042,780,768,781,767,42938
20250224,095600,153601465,767,757,767,756,19620
20250224,095500,138633964,759,756,759,756,527
20250224,095400,138234603,756,755,756,752,511
20250224,095300,137850277,756,751,759,751,23763
20250224,095200,119962627,752,752,752,747,370
20250224,095100,119684392,752,752,752,752,100
20250224,095000,119609192,752,752,752,752,5
20250224,094900,119605432,752,752,752,752,1
20250224,094800,119604680,752,746,752,746,46100
20250224,094700,84944080,752,751,752,751,12
20250224,094600,84935057,753,752,753,752,5000
20250224,094500,81170316,752,752,752,752,1500
20250224,094400,80042316,752,752,752,752,100
20250224,094300,79967116,752,752,752,752,102
20250224,094200,79890412,752,752,752,752,11
20250224,094100,79882140,752,752,752,751,24
20250224,094000,79864101,752,752,752,752,17
20250224,093900,79851317,752,752,752,746,856
20250224,093800,79212723,752,752,752,744,10004
20250224,093700,71769415,752,752,752,752,0
20250224,093600,71769415,752,752,752,752,6
20250224,093500,71764903,752,750,752,746,2003
20250224,093400,70269155,753,753,753,750,403
20250224,093300,69966275,753,753,753,750,1760
20250224,093200,68645948,753,753,753,753,140
20250224,093100,68540528,753,753,753,753,16
20250224,093000,68528480,753,753,753,753,4201
20250224,092900,65365127,753,750,753,750,130
20250224,092800,65267327,753,752,753,752,4
20250224,092700,65264316,752,753,753,742,4251
20250224,092600,62082333,752,746,752,746,4838
20250224,092500,58448913,746,746,746,746,3
20250224,092400,58446675,742,746,746,742,1005
20250224,092300,57700948,746,745,746,745,1012
20250224,092200,56947006,746,746,746,746,577
20250224,092100,56516564,746,747,747,744,2413
20250224,092000,54718077,747,747,747,747,0
20250224,091900,54718077,747,746,747,746,9
20250224,091800,54711360,746,743,746,742,2030
20250224,091700,53204509,743,746,748,743,4899
20250224,091600,49557470,747,749,749,747,1820
20250224,091500,48197648,752,752,752,752,0
20250224,091400,48197648,752,752,752,752,10
20250224,091300,48190128,752,752,752,752,7000
20250224,091200,42926128,752,747,752,747,480
20250224,091100,42565233,747,751,751,747,3556
20250224,091000,39902937,757,755,757,755,660
20250224,090900,39403859,750,756,758,750,2705
20250224,090800,37357190,750,750,750,750,0
20250224,090700,37357190,750,750,750,750,316
20250224,090600,37120190,758,760,760,750,1365
20250224,090500,36096059,753,753,753,753,704
20250224,090400,35565947,750,766,766,750,3367
20250224,090300,33022977,768,748,768,748,10488
20250224,090200,24975076,744,739,744,739,20665
20250224,090100,9653480,740,739,740,734,10076
20250224,090000,2224937,737,740,740,737,3007