stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185300,1063341404,681,681,681,681,9660
20250227,185200,1063341404,681,681,681,681,0
20250227,185100,1063341404,681,681,681,681,0
20250227,185000,1063341404,681,681,681,681,0
20250227,184900,1063341404,681,681,681,681,0
20250227,184800,1063341404,681,681,681,681,0
20250227,184700,1063341404,681,681,681,681,0
20250227,184600,1063341404,681,681,681,681,0
20250227,184500,1063341404,681,681,681,681,0
20250227,184400,1063341404,681,681,681,681,0
20250227,184300,1063341404,681,681,681,681,0
20250227,184200,1063341404,681,681,681,681,0
20250227,184100,1063341404,681,681,681,681,0
20250227,184000,1063341404,681,681,681,681,0
20250227,183900,1063341404,681,681,681,681,0
20250227,183800,1063341404,681,681,681,681,0
20250227,183700,1063341404,681,681,681,681,0
20250227,183600,1063341404,681,681,681,681,0
20250227,183500,1063341404,681,681,681,681,0
20250227,183400,1063341404,681,681,681,681,0
20250227,183300,1063341404,681,681,681,681,0
20250227,183200,1063341404,681,681,681,681,0
20250227,183100,1063341404,681,681,681,681,0
20250227,183000,1063341404,681,681,681,681,0
20250227,182900,1063341404,681,681,681,681,0
20250227,182800,1063341404,681,681,681,681,0
20250227,182700,1063341404,681,681,681,681,0
20250227,182600,1063341404,681,681,681,681,0
20250227,182500,1063341404,681,681,681,681,0
20250227,182400,1063341404,681,681,681,681,0
20250227,182300,1063341404,681,681,681,681,9660
20250227,182200,1063341404,681,681,681,681,0
20250227,182100,1063341404,681,681,681,681,0
20250227,182000,1063341404,681,681,681,681,0
20250227,181900,1063341404,681,681,681,681,0
20250227,181800,1063341404,681,681,681,681,0
20250227,181700,1063341404,681,681,681,681,0
20250227,181600,1063341404,681,681,681,681,0
20250227,181500,1063341404,681,681,681,681,0
20250227,181400,1063341404,681,681,681,681,0
20250227,181300,1063341404,681,681,681,681,0
20250227,181200,1063341404,681,681,681,681,0
20250227,181100,1063341404,681,681,681,681,0
20250227,181000,1063341404,681,681,681,681,0
20250227,180900,1063341404,681,681,681,681,0
20250227,180800,1063341404,681,681,681,681,0
20250227,180700,1063341404,681,681,681,681,0
20250227,180600,1063341404,681,681,681,681,0
20250227,180500,1063341404,681,681,681,681,0
20250227,180400,1063341404,681,681,681,681,0
20250227,180300,1063341404,681,681,681,681,0
20250227,180200,1063341404,681,681,681,681,0
20250227,180100,1063341404,681,681,681,681,0
20250227,180000,1063341404,681,681,681,681,0
20250227,175900,1063341404,681,681,681,681,0
20250227,175800,1063341404,681,681,681,681,0
20250227,175700,1063341404,681,681,681,681,0
20250227,175600,1063341404,681,681,681,681,0
20250227,175500,1063341404,681,681,681,681,0
20250227,175400,1063341404,681,681,681,681,0
20250227,175300,1063341404,681,681,681,681,9660
20250227,175200,1063341404,681,681,681,681,0
20250227,175100,1063341404,681,681,681,681,0
20250227,175000,1063341404,681,681,681,681,0
20250227,174900,1063341404,681,681,681,681,0
20250227,174800,1063341404,681,681,681,681,0
20250227,174700,1063341404,681,681,681,681,0
20250227,174600,1063341404,681,681,681,681,0
20250227,174500,1063341404,681,681,681,681,0
20250227,174400,1063341404,681,681,681,681,0
20250227,174300,1063341404,681,681,681,681,0
20250227,174200,1063341404,681,681,681,681,0
20250227,174100,1063341404,681,681,681,681,0
20250227,174000,1063341404,681,681,681,681,0
20250227,173900,1063341404,681,681,681,681,0
20250227,173800,1063341404,681,681,681,681,0
20250227,173700,1063341404,681,681,681,681,0
20250227,173600,1063341404,681,681,681,681,0
20250227,173500,1063341404,681,681,681,681,0
20250227,173400,1063341404,681,681,681,681,0
20250227,173300,1063341404,681,681,681,681,0
20250227,173200,1063341404,681,681,681,681,0
20250227,173100,1063341404,681,681,681,681,0
20250227,173000,1063341404,681,681,681,681,0
20250227,172900,1063341404,681,681,681,681,0
20250227,172800,1063341404,681,681,681,681,0
20250227,172700,1063341404,681,681,681,681,0
20250227,172600,1063341404,681,681,681,681,0
20250227,172500,1063341404,681,681,681,681,0
20250227,172400,1063341404,681,681,681,681,0
20250227,172300,1063341404,681,681,681,681,9660
20250227,172200,1063341404,681,681,681,681,0
20250227,172100,1063341404,681,681,681,681,0
20250227,172000,1063341404,681,681,681,681,0
20250227,171900,1063341404,681,681,681,681,0
20250227,171800,1063341404,681,681,681,681,0
20250227,171700,1063341404,681,681,681,681,0
20250227,171600,1063341404,681,681,681,681,0
20250227,171500,1063341404,681,681,681,681,0
20250227,171400,1063341404,681,681,681,681,0
20250227,171300,1063341404,681,681,681,681,0
20250227,171200,1063341404,681,681,681,681,0
20250227,171100,1063341404,681,681,681,681,0
20250227,171000,1063341404,681,681,681,681,0
20250227,170900,1063341404,681,681,681,681,0
20250227,170800,1063341404,681,681,681,681,0
20250227,170700,1063341404,681,681,681,681,0
20250227,170600,1063341404,681,681,681,681,0
20250227,170500,1063341404,681,681,681,681,0
20250227,170400,1063341404,681,681,681,681,0
20250227,170300,1063341404,681,681,681,681,0
20250227,170200,1063341404,681,681,681,681,0
20250227,170100,1063341404,681,681,681,681,0
20250227,170000,1063341404,681,681,681,681,0
20250227,165900,1063341404,681,681,681,681,0
20250227,165800,1063341404,681,681,681,681,0
20250227,165700,1063341404,681,681,681,681,0
20250227,165600,1063341404,681,681,681,681,0
20250227,165500,1063341404,681,681,681,681,0
20250227,165400,1063341404,681,681,681,681,0
20250227,165300,1063341404,681,681,681,681,9660
20250227,165200,1063341404,681,681,681,681,0
20250227,165100,1063341404,681,681,681,681,0
20250227,165000,1063341404,681,681,681,681,0
20250227,164900,1063341404,681,681,681,681,0
20250227,164800,1063341404,681,681,681,681,0
20250227,164700,1063341404,681,681,681,681,0
20250227,164600,1063341404,681,681,681,681,0
20250227,164500,1063341404,681,681,681,681,0
20250227,164400,1063341404,681,681,681,681,0
20250227,164300,1063341404,681,681,681,681,0
20250227,164200,1063341404,681,681,681,681,0
20250227,164100,1063341404,681,681,681,681,0
20250227,164000,1063341404,681,681,681,681,0
20250227,163900,1063341404,681,681,681,681,0
20250227,163800,1063341404,681,681,681,681,0
20250227,163700,1063341404,681,681,681,681,0
20250227,163600,1063341404,681,681,681,681,0
20250227,163500,1063341404,681,681,681,681,0
20250227,163400,1063341404,681,681,681,681,0
20250227,163300,1063341404,681,681,681,681,0
20250227,163200,1063341404,681,681,681,681,0
20250227,163100,1063341404,681,681,681,681,0
20250227,163000,1063341404,681,681,681,681,0
20250227,162900,1063341404,681,681,681,681,0
20250227,162800,1063341404,681,681,681,681,0
20250227,162700,1063341404,681,681,681,681,0
20250227,162600,1063341404,681,681,681,681,0
20250227,162500,1063341404,681,681,681,681,0
20250227,162400,1063341404,681,681,681,681,0
20250227,162300,1063341404,681,681,681,681,9660
20250227,162200,1063341404,681,681,681,681,0
20250227,162100,1063341404,681,681,681,681,0
20250227,162000,1063341404,681,681,681,681,0
20250227,161900,1063341404,681,681,681,681,0
20250227,161800,1063341404,681,681,681,681,0
20250227,161700,1063341404,681,681,681,681,0
20250227,161600,1063341404,681,681,681,681,0
20250227,161500,1063341404,681,681,681,681,0
20250227,161400,1063341404,681,681,681,681,0
20250227,161300,1063341404,681,681,681,681,0
20250227,161200,1063341404,681,681,681,681,0
20250227,161100,1063341404,681,681,681,681,0
20250227,161000,1063341404,681,681,681,681,0
20250227,160900,1063341404,681,681,681,681,0
20250227,160800,1063341404,681,681,681,681,0
20250227,160700,1063341404,681,681,681,681,0
20250227,160600,1063341404,681,681,681,681,0
20250227,160500,1063341404,681,681,681,681,0
20250227,160400,1063341404,681,681,681,681,0
20250227,160300,1063341404,681,681,681,681,0
20250227,160200,1063341404,681,681,681,681,0
20250227,160100,1063341404,681,681,681,681,0
20250227,160000,1063341404,681,681,681,681,0
20250227,155900,1063341404,681,681,681,681,0
20250227,155800,1063341404,681,681,681,681,0
20250227,155700,1063341404,681,681,681,681,0
20250227,155600,1063341404,681,681,681,681,0
20250227,155500,1063341404,681,681,681,681,0
20250227,155400,1063341404,681,681,681,681,0
20250227,155300,1063341404,681,681,681,681,9660
20250227,155200,1063341404,681,681,681,681,0
20250227,155100,1063341404,681,681,681,681,0
20250227,155000,1063341404,681,681,681,681,0
20250227,154900,1063341404,681,681,681,681,0
20250227,154800,1063341404,681,681,681,681,0
20250227,154700,1063341404,681,681,681,681,0
20250227,154600,1063341404,681,681,681,681,0
20250227,154500,1063341404,681,681,681,681,0
20250227,154400,1063341404,681,681,681,681,0
20250227,154300,1063341404,681,681,681,681,0
20250227,154200,1063341404,681,681,681,681,0
20250227,154100,1063341404,681,681,681,681,0
20250227,154000,1063341404,681,681,681,681,0
20250227,153900,1063341404,681,681,681,681,0
20250227,153800,1063341404,681,681,681,681,0
20250227,153700,1063341404,681,681,681,681,0
20250227,153600,1063341404,681,681,681,681,0
20250227,153500,1063341404,681,681,681,681,0
20250227,153400,1063341404,681,681,681,681,0
20250227,153300,1063341404,681,681,681,681,0
20250227,153200,1063341404,681,681,681,681,0
20250227,153100,1063341404,681,681,681,681,0
20250227,153000,1063341404,681,681,681,681,9660
20250227,152900,1056762944,682,682,682,682,0
20250227,152800,1056762944,682,682,682,682,0
20250227,152700,1056762944,682,682,682,682,0
20250227,152600,1056762944,682,682,682,682,0
20250227,152500,1056762944,682,682,682,682,0
20250227,152400,1056762944,682,682,682,682,0
20250227,152300,1056762944,682,682,682,682,0
20250227,152200,1056762944,682,682,682,682,0
20250227,152100,1056762944,682,682,682,682,0
20250227,152000,1056762944,682,682,682,682,0
20250227,151900,1056762944,682,681,682,681,112
20250227,151800,1056686660,682,680,682,677,11565
20250227,151700,1048829060,680,680,680,679,1803
20250227,151600,1047604820,681,680,681,680,1981
20250227,151500,1046257739,680,680,680,680,13
20250227,151400,1046248899,680,676,680,676,3202
20250227,151300,1044074743,680,677,680,676,822
20250227,151200,1043516916,680,677,680,677,4969
20250227,151100,1040152900,681,681,681,681,0
20250227,151000,1040152900,681,681,681,681,1
20250227,150900,1040152219,675,680,680,675,32092
20250227,150800,1018425074,681,681,681,681,200
20250227,150700,1018288874,681,681,681,681,0
20250227,150600,1018288874,681,681,681,681,13
20250227,150500,1018280021,680,680,680,680,763
20250227,150400,1017761181,681,681,681,681,773
20250227,150300,1017234768,681,681,681,681,1
20250227,150200,1017234087,680,681,681,680,149
20250227,150100,1017132766,680,681,681,680,201
20250227,150000,1016996085,680,680,680,680,24
20250227,145900,1016979765,681,681,681,681,26
20250227,145800,1016962059,680,681,681,680,719
20250227,145700,1016472682,681,681,681,681,400
20250227,145600,1016200282,682,681,682,681,144
20250227,145500,1016102217,682,682,682,682,1
20250227,145400,1016101535,680,680,680,680,2101
20250227,145300,1014672855,682,682,682,680,3217
20250227,145200,1012480861,682,682,682,682,0
20250227,145100,1012480861,682,682,682,682,0
20250227,145000,1012480861,682,681,682,681,2134
20250227,144900,1011027606,682,680,682,680,2001
20250227,144800,1009666924,682,682,682,682,0
20250227,144700,1009666924,682,682,682,682,8
20250227,144600,1009661468,682,682,682,682,100
20250227,144500,1009593268,681,680,682,680,1901
20250227,144400,1008300486,680,680,680,680,3000
20250227,144300,1006260486,682,682,682,681,214
20250227,144200,1006114741,681,681,681,681,49
20250227,144100,1006081372,682,680,682,680,11
20250227,144000,1006073890,682,682,682,682,4
20250227,143900,1006071162,682,682,682,682,0
20250227,143800,1006071162,682,682,682,681,2302
20250227,143700,1004503489,682,681,682,681,5372
20250227,143600,1000840687,681,682,682,681,99
20250227,143500,1000773267,681,681,681,681,2902
20250227,143400,998797005,681,681,681,681,21
20250227,143300,998782704,680,680,680,680,1768
20250227,143200,997580464,680,680,680,680,3563
20250227,143100,995157624,680,680,680,680,1
20250227,143000,995156944,679,680,680,679,92
20250227,142900,995094446,680,680,680,680,0
20250227,142800,995094446,680,680,680,680,0
20250227,142700,995094446,680,679,680,679,101
20250227,142600,995025866,680,680,680,680,1
20250227,142500,995025186,679,679,679,679,10
20250227,142400,995018396,680,680,680,680,2
20250227,142300,995017036,680,679,680,679,102
20250227,142200,994947777,680,680,680,680,0
20250227,142100,994947777,680,679,680,679,12
20250227,142000,994939628,680,680,680,680,334
20250227,141900,994712508,681,681,681,681,0
20250227,141800,994712508,681,681,681,681,0
20250227,141700,994712508,681,681,681,681,0
20250227,141600,994712508,681,681,681,681,0
20250227,141500,994712508,681,681,681,681,0
20250227,141400,994712508,681,681,681,681,0
20250227,141300,994712508,681,681,681,681,0
20250227,141200,994712508,681,681,681,681,4
20250227,141100,994709784,681,681,681,681,5
20250227,141000,994706379,681,681,681,681,0
20250227,140900,994706379,681,681,681,681,50
20250227,140800,994672329,681,681,681,681,0
20250227,140700,994672329,681,681,681,681,0
20250227,140600,994672329,681,681,681,681,0
20250227,140500,994672329,681,681,681,681,0
20250227,140400,994672329,681,681,681,681,61
20250227,140300,994630788,681,681,681,681,7
20250227,140200,994626021,681,679,681,679,23090
20250227,140100,978931574,679,678,679,678,1001
20250227,140000,978252895,679,678,679,678,2
20250227,135900,978251538,678,678,678,678,0
20250227,135800,978251538,678,678,679,678,455
20250227,135700,977943047,679,679,679,679,0
20250227,135600,977943047,679,679,679,679,1
20250227,135500,977942368,679,679,679,676,502
20250227,135400,977603010,679,677,679,677,4912
20250227,135300,974267764,679,678,679,677,3011
20250227,135200,972223687,678,676,678,676,225
20250227,135100,972071585,678,677,678,677,15047
20250227,135000,961884755,677,677,677,677,5
20250227,134900,961881370,677,677,677,677,20
20250227,134800,961867830,677,677,677,677,201
20250227,134700,961731753,677,677,677,677,0
20250227,134600,961731753,677,677,677,677,0
20250227,134500,961731753,677,676,677,676,3221
20250227,134400,959554352,677,677,677,677,10
20250227,134300,959547582,677,677,677,677,5
20250227,134200,959544197,677,677,677,677,10
20250227,134100,959537427,677,677,677,677,0
20250227,134000,959537427,677,678,678,677,4
20250227,133900,959534717,677,678,678,677,1151
20250227,133800,958755474,678,677,678,677,99
20250227,133700,958688450,678,677,678,677,6
20250227,133600,958684387,678,678,678,678,101
20250227,133500,958615909,676,676,676,676,1
20250227,133400,958615233,676,676,676,676,3219
20250227,133300,956439189,677,677,677,676,1128
20250227,133200,955675551,676,676,676,676,30
20250227,133100,955655271,677,677,678,677,2313
20250227,133000,954088787,677,677,677,675,6736
20250227,132900,949536750,677,677,677,677,9000
20250227,132800,943443750,677,677,677,677,0
20250227,132700,943443750,677,677,677,677,0
20250227,132600,943443750,677,677,677,677,1226
20250227,132500,942613748,677,677,677,677,5
20250227,132400,942610363,677,677,677,677,3330
20250227,132300,940355953,677,677,677,677,0
20250227,132200,940355953,677,677,677,677,34
20250227,132100,940332935,677,677,677,677,0
20250227,132000,940332935,677,677,677,677,13
20250227,131900,940324134,677,677,677,677,200
20250227,131800,940188734,677,675,677,675,18002
20250227,131700,928020044,675,673,675,673,113
20250227,131600,927943993,675,675,675,675,0
20250227,131500,927943993,675,675,675,675,0
20250227,131400,927943993,675,675,675,675,1
20250227,131300,927943318,674,675,675,674,658
20250227,131200,927499268,675,675,675,675,500
20250227,131100,927161768,675,675,675,675,0
20250227,131000,927161768,675,675,675,675,0
20250227,130900,927161768,675,675,675,675,19000
20250227,130800,914336768,675,675,675,675,7
20250227,130700,914332043,675,674,675,674,21
20250227,130600,914317888,675,675,675,675,48777
20250227,130500,881393413,675,675,675,675,1
20250227,130400,881392738,672,672,672,672,26
20250227,130300,881375266,674,674,674,674,4
20250227,130200,881372570,673,675,675,673,2425
20250227,130100,879740537,675,675,675,675,0
20250227,130000,879740537,675,675,675,675,0
20250227,125900,879740537,675,675,675,675,555
20250227,125800,879365912,675,675,675,675,0
20250227,125700,879365912,675,674,675,674,6081
20250227,125600,875267236,674,674,674,674,4001
20250227,125500,872570562,674,674,674,674,8669
20250227,125400,866727656,674,674,674,674,20
20250227,125300,866714176,674,674,674,674,50
20250227,125200,866680476,674,672,674,672,3751
20250227,125100,864156022,672,672,672,672,0
20250227,125000,864156022,672,674,674,672,47
20250227,124900,864124436,673,675,675,673,13382
20250227,124800,855118348,673,673,673,673,70
20250227,124700,855071238,674,675,675,674,4
20250227,124600,855068541,675,672,675,672,1763
20250227,124500,853883802,673,673,673,673,718
20250227,124400,853400588,675,675,675,675,10
20250227,124300,853393838,675,673,675,672,1225
20250227,124200,852569736,675,675,675,675,1
20250227,124100,852569061,673,673,673,673,0
20250227,124000,852569061,673,673,673,673,300
20250227,123900,852367161,675,675,675,675,400
20250227,123800,852097161,675,675,675,673,287
20250227,123700,851903466,675,676,676,672,130529
20250227,123600,764180576,676,672,676,672,187137
20250227,123500,638060537,673,673,673,673,1
20250227,123400,638059864,672,673,673,672,2
20250227,123300,638058519,671,673,673,671,16
20250227,123200,638047779,671,671,671,671,7
20250227,123100,638043082,671,672,673,671,5730
20250227,123000,634193818,673,673,673,673,2200
20250227,122900,632713218,673,673,673,673,2449
20250227,122800,631065041,673,673,673,672,10801
20250227,122700,623796768,673,673,673,673,2030
20250227,122600,622430578,673,672,673,672,436
20250227,122500,622137585,672,672,672,672,0
20250227,122400,622137585,672,672,672,672,1010
20250227,122300,621458865,672,672,672,672,1100
20250227,122200,620719665,672,672,673,672,6868
20250227,122100,616104368,673,672,673,672,1011
20250227,122000,615424975,672,672,672,672,605
20250227,121900,615018415,672,669,672,669,31
20250227,121800,614997673,672,672,672,672,888
20250227,121700,614400937,672,672,672,672,0
20250227,121600,614400937,672,669,672,669,7
20250227,121500,614396251,668,668,668,668,0
20250227,121400,614396251,668,668,668,668,1
20250227,121300,614395583,672,672,672,672,1
20250227,121200,614394911,668,669,669,668,20609
20250227,121100,600616775,672,672,672,672,30
20250227,121000,600596615,672,672,672,669,501
20250227,120900,600261422,670,671,671,670,19279
20250227,120800,587344320,672,672,672,672,1
20250227,120700,587343648,671,671,671,671,489
20250227,120600,587015529,671,672,672,671,733
20250227,120500,586523682,673,673,673,673,0
20250227,120400,586523682,673,673,673,673,0
20250227,120300,586523682,673,672,673,671,501
20250227,120200,586187508,673,673,673,673,0
20250227,120100,586187508,673,673,673,673,0
20250227,120000,586187508,673,673,673,673,1
20250227,115900,586186835,671,671,671,671,20000
20250227,115800,572766835,673,673,673,673,78
20250227,115700,572714341,672,672,672,672,2000
20250227,115600,571370341,672,672,672,672,1053
20250227,115500,570662725,672,672,672,672,1
20250227,115400,570662053,671,671,671,671,0
20250227,115300,570662053,671,671,671,671,4506
20250227,115200,567638527,671,671,671,671,1011
20250227,115100,566960146,671,671,671,671,221
20250227,115000,566811855,671,671,671,671,60
20250227,114900,566771595,671,671,671,671,250
20250227,114800,566603845,671,671,671,671,0
20250227,114700,566603845,671,671,671,671,0
20250227,114600,566603845,671,671,671,671,0
20250227,114500,566603845,671,671,671,671,5
20250227,114400,566600490,671,671,671,670,38
20250227,114300,566575002,670,670,670,670,2648
20250227,114200,564800842,672,672,672,672,1
20250227,114100,564800170,672,672,672,672,0
20250227,114000,564800170,672,672,672,672,1000
20250227,113900,564128170,672,672,672,672,0
20250227,113800,564128170,672,672,672,672,1
20250227,113700,564127498,672,672,672,672,2
20250227,113600,564126154,672,672,672,672,3
20250227,113500,564124138,672,672,672,672,1
20250227,113400,564123466,670,670,670,670,2089
20250227,113300,562723836,670,670,670,670,10
20250227,113200,562717136,670,672,672,670,1409
20250227,113100,561770996,672,672,672,672,3
20250227,113000,561768980,672,672,672,672,3
20250227,112900,561766964,672,672,672,670,884
20250227,112800,561174541,672,672,672,672,0
20250227,112700,561174541,672,670,672,670,509
20250227,112600,560833503,670,670,670,670,14
20250227,112500,560824123,670,670,672,670,747
20250227,112400,560323631,672,672,672,672,2
20250227,112300,560322287,671,671,671,671,15
20250227,112200,560312222,672,672,672,672,0
20250227,112100,560312222,672,670,672,670,101
20250227,112000,560244550,670,670,670,670,1400
20250227,111900,559306550,672,670,672,670,1265
20250227,111800,558456798,670,672,672,670,700
20250227,111700,557987388,672,671,672,671,2
20250227,111600,557986045,672,670,672,670,5721
20250227,111500,554149108,670,670,670,670,1
20250227,111400,554148438,670,670,670,670,21
20250227,111300,554134368,670,671,671,669,294
20250227,111200,553937392,670,669,671,669,1819
20250227,111100,552720179,669,669,669,669,5643
20250227,111000,548945012,671,671,671,671,5
20250227,110900,548941657,670,670,670,669,416
20250227,110800,548663337,670,670,670,670,100
20250227,110700,548596337,671,669,673,669,38773
20250227,110600,522657170,670,670,670,670,308
20250227,110500,522450810,670,670,670,670,1002
20250227,110400,521779470,670,670,670,670,10
20250227,110300,521772770,670,673,673,668,291
20250227,110200,521578352,668,669,669,668,33
20250227,110100,521556307,667,670,670,667,9096
20250227,110000,515488371,670,670,670,670,105
20250227,105900,515418021,667,669,669,667,9054
20250227,105800,509368006,670,671,671,669,52828
20250227,105700,473992867,671,672,672,671,25301
20250227,105600,457001396,673,672,673,672,6418
20250227,105500,452687017,674,674,674,674,0
20250227,105400,452687017,674,674,674,674,0
20250227,105300,452687017,674,674,674,674,0
20250227,105200,452687017,674,674,674,674,0
20250227,105100,452687017,674,674,674,671,5348
20250227,105000,449098373,674,673,674,673,32
20250227,104900,449076806,671,674,674,671,25
20250227,104800,449059990,673,673,673,673,43
20250227,104700,449031051,673,673,673,671,11989
20250227,104600,440976957,674,674,674,674,2
20250227,104500,440975609,674,674,674,674,35001
20250227,104400,417384935,673,674,674,673,133733
20250227,104300,327252622,674,673,674,673,151
20250227,104200,327150998,674,674,674,674,212
20250227,104100,327008110,675,675,675,675,61
20250227,104000,326966935,675,675,675,675,1
20250227,103900,326966260,672,673,673,672,5000
20250227,103800,323605071,675,675,675,675,0
20250227,103700,323605071,675,675,675,675,204
20250227,103600,323467371,675,675,675,675,0
20250227,103500,323467371,675,675,675,675,0
20250227,103400,323467371,675,675,675,675,10
20250227,103300,323460621,675,675,675,675,1
20250227,103200,323459946,673,674,674,673,228
20250227,103100,323306484,674,674,674,673,128
20250227,103000,323220329,674,674,674,674,445
20250227,102900,322920399,674,673,674,673,101
20250227,102800,322852425,674,672,674,672,153
20250227,102700,322749575,672,674,674,672,2834
20250227,102600,320844358,674,673,674,673,23
20250227,102500,320828877,674,673,674,673,3
20250227,102400,320826856,674,674,674,673,526
20250227,102300,320472356,673,673,673,673,8
20250227,102200,320466972,673,674,674,673,6204
20250227,102100,316291494,674,673,674,673,10
20250227,102000,316284755,673,673,673,673,12
20250227,101900,316276679,672,673,673,672,193
20250227,101800,316146976,674,673,674,672,701
20250227,101700,315675884,676,675,676,671,50001
20250227,101600,282072623,677,677,677,677,13
20250227,101500,282063822,677,674,677,673,5556
20250227,101400,278323831,674,676,676,674,18439
20250227,101300,265859143,676,676,676,676,0
20250227,101200,265859143,676,675,676,673,422
20250227,101100,265574974,676,675,676,674,4528
20250227,101000,262522802,675,675,675,675,5
20250227,100900,262519427,676,676,676,673,907
20250227,100800,261907594,675,675,675,675,16794
20250227,100700,250571644,675,674,675,672,11608
20250227,100600,242767848,674,676,676,673,98198
20250227,100500,176585198,676,676,677,675,2179
20250227,100400,175113660,676,677,677,676,1808
20250227,100300,173890952,677,677,677,676,68
20250227,100200,173844918,677,677,677,677,1000
20250227,100100,173167918,677,676,677,676,447
20250227,100000,172865745,676,677,677,676,9675
20250227,095900,166325408,677,677,677,677,326
20250227,095800,166104706,679,677,679,676,801
20250227,095700,165562985,679,676,679,676,88
20250227,095600,165503491,676,679,679,676,2144
20250227,095500,164054110,679,679,679,679,180
20250227,095400,163931890,679,677,679,677,42
20250227,095300,163903378,680,678,680,678,501
20250227,095200,163563242,679,678,679,678,19926
20250227,095100,150033620,679,677,679,676,8389
20250227,095000,144360688,677,677,677,677,110
20250227,094900,144286218,676,677,677,676,11876
20250227,094800,136246189,679,678,679,677,1759
20250227,094700,135053996,680,678,680,678,739
20250227,094600,134552952,679,679,679,679,2500
20250227,094500,132855452,679,678,679,678,2742
20250227,094400,130996375,678,679,679,678,340
20250227,094300,130765815,680,680,680,680,1
20250227,094200,130765135,680,678,680,678,1411
20250227,094100,129808455,680,679,680,678,1542
20250227,094000,128762974,680,679,680,679,11
20250227,093900,128755504,678,680,680,678,7805
20250227,093800,123463703,679,681,681,679,4226
20250227,093700,120593031,681,681,681,681,6
20250227,093600,120588945,679,679,679,679,510
20250227,093500,120242655,679,679,679,678,3504
20250227,093400,117863890,679,680,681,679,8930
20250227,093300,111796927,681,681,681,681,2
20250227,093200,111795565,681,679,681,679,5192
20250227,093100,108267309,679,680,680,679,5047
20250227,093000,104840278,681,681,681,681,20
20250227,092900,104826658,681,681,681,681,10
20250227,092800,104819848,680,680,681,680,125
20250227,092700,104734836,681,682,682,681,210
20250227,092600,104591626,682,680,682,680,20524
20250227,092500,90633611,680,679,680,679,68
20250227,092400,90587436,679,679,679,679,1335
20250227,092300,89680971,679,679,679,679,3099
20250227,092200,87576750,678,679,679,678,701
20250227,092100,87100941,679,680,680,679,1036
20250227,092000,86397471,678,679,680,678,4896
20250227,091900,83074733,680,677,680,677,512
20250227,091800,82727173,680,678,680,677,10241
20250227,091700,75784571,680,680,680,678,1155
20250227,091600,75000107,681,679,681,678,783
20250227,091500,74467430,679,681,681,679,405
20250227,091400,74192425,682,678,682,678,103
20250227,091300,74122580,682,682,682,682,4
20250227,091200,74119852,682,682,682,678,17
20250227,091100,74108270,682,677,682,676,272
20250227,091000,73923956,682,680,683,676,25209
20250227,090900,56866230,680,683,683,680,8846
20250227,090800,50850941,679,680,683,679,14
20250227,090700,50841416,679,680,683,676,14667
20250227,090600,40883078,682,682,682,682,100
20250227,090500,40814878,682,682,682,682,4080
20250227,090400,38032318,682,679,682,679,10018
20250227,090300,31230090,682,677,682,677,622
20250227,090200,30807540,676,676,683,675,4835
20250227,090100,27542299,675,685,685,675,38755
20250227,090000,1142753,686,686,686,686,1369