stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190300,117611204,284,284,284,284,20109
20250226,190200,117611204,284,284,284,284,0
20250226,190100,117611204,284,284,284,284,0
20250226,190000,117611204,284,284,284,284,0
20250226,185900,117611204,284,284,284,284,0
20250226,185800,117611204,284,284,284,284,0
20250226,185700,117611204,284,284,284,284,0
20250226,185600,117611204,284,284,284,284,0
20250226,185500,117611204,284,284,284,284,0
20250226,185400,117611204,284,284,284,284,0
20250226,185300,117611204,284,284,284,284,0
20250226,185200,117611204,284,284,284,284,0
20250226,185100,117611204,284,284,284,284,0
20250226,185000,117611204,284,284,284,284,0
20250226,184900,117611204,284,284,284,284,0
20250226,184800,117611204,284,284,284,284,0
20250226,184700,117611204,284,284,284,284,0
20250226,184600,117611204,284,284,284,284,0
20250226,184500,117611204,284,284,284,284,0
20250226,184400,117611204,284,284,284,284,0
20250226,184300,117611204,284,284,284,284,0
20250226,184200,117611204,284,284,284,284,0
20250226,184100,117611204,284,284,284,284,0
20250226,184000,117611204,284,284,284,284,0
20250226,183900,117611204,284,284,284,284,0
20250226,183800,117611204,284,284,284,284,0
20250226,183700,117611204,284,284,284,284,0
20250226,183600,117611204,284,284,284,284,0
20250226,183500,117611204,284,284,284,284,0
20250226,183400,117611204,284,284,284,284,0
20250226,183300,117611204,284,284,284,284,20109
20250226,183200,117611204,284,284,284,284,0
20250226,183100,117611204,284,284,284,284,0
20250226,183000,117611204,284,284,284,284,0
20250226,182900,117611204,284,284,284,284,0
20250226,182800,117611204,284,284,284,284,0
20250226,182700,117611204,284,284,284,284,0
20250226,182600,117611204,284,284,284,284,0
20250226,182500,117611204,284,284,284,284,0
20250226,182400,117611204,284,284,284,284,0
20250226,182300,117611204,284,284,284,284,0
20250226,182200,117611204,284,284,284,284,0
20250226,182100,117611204,284,284,284,284,0
20250226,182000,117611204,284,284,284,284,0
20250226,181900,117611204,284,284,284,284,0
20250226,181800,117611204,284,284,284,284,0
20250226,181700,117611204,284,284,284,284,0
20250226,181600,117611204,284,284,284,284,0
20250226,181500,117611204,284,284,284,284,0
20250226,181400,117611204,284,284,284,284,0
20250226,181300,117611204,284,284,284,284,0
20250226,181200,117611204,284,284,284,284,0
20250226,181100,117611204,284,284,284,284,0
20250226,181000,117611204,284,284,284,284,0
20250226,180900,117611204,284,284,284,284,0
20250226,180800,117611204,284,284,284,284,0
20250226,180700,117611204,284,284,284,284,0
20250226,180600,117611204,284,284,284,284,0
20250226,180500,117611204,284,284,284,284,0
20250226,180400,117611204,284,284,284,284,0
20250226,180300,117611204,284,284,284,284,20109
20250226,180200,117611204,284,284,284,284,0
20250226,180100,117611204,284,284,284,284,0
20250226,180000,117611204,284,284,284,284,0
20250226,175900,117611204,284,284,284,284,0
20250226,175800,117611204,284,284,284,284,0
20250226,175700,117611204,284,284,284,284,0
20250226,175600,117611204,284,284,284,284,0
20250226,175500,117611204,284,284,284,284,0
20250226,175400,117611204,284,284,284,284,0
20250226,175300,117611204,284,284,284,284,0
20250226,175200,117611204,284,284,284,284,0
20250226,175100,117611204,284,284,284,284,0
20250226,175000,117611204,284,284,284,284,0
20250226,174900,117611204,284,284,284,284,0
20250226,174800,117611204,284,284,284,284,0
20250226,174700,117611204,284,284,284,284,0
20250226,174600,117611204,284,284,284,284,0
20250226,174500,117611204,284,284,284,284,0
20250226,174400,117611204,284,284,284,284,0
20250226,174300,117611204,284,284,284,284,0
20250226,174200,117611204,284,284,284,284,0
20250226,174100,117611204,284,284,284,284,0
20250226,174000,117611204,284,284,284,284,0
20250226,173900,117611204,284,284,284,284,0
20250226,173800,117611204,284,284,284,284,0
20250226,173700,117611204,284,284,284,284,0
20250226,173600,117611204,284,284,284,284,0
20250226,173500,117611204,284,284,284,284,0
20250226,173400,117611204,284,284,284,284,0
20250226,173300,117611204,284,284,284,284,20109
20250226,173200,117611204,284,284,284,284,0
20250226,173100,117611204,284,284,284,284,0
20250226,173000,117611204,284,284,284,284,0
20250226,172900,117611204,284,284,284,284,0
20250226,172800,117611204,284,284,284,284,0
20250226,172700,117611204,284,284,284,284,0
20250226,172600,117611204,284,284,284,284,0
20250226,172500,117611204,284,284,284,284,0
20250226,172400,117611204,284,284,284,284,0
20250226,172300,117611204,284,284,284,284,0
20250226,172200,117611204,284,284,284,284,0
20250226,172100,117611204,284,284,284,284,0
20250226,172000,117611204,284,284,284,284,0
20250226,171900,117611204,284,284,284,284,0
20250226,171800,117611204,284,284,284,284,0
20250226,171700,117611204,284,284,284,284,0
20250226,171600,117611204,284,284,284,284,0
20250226,171500,117611204,284,284,284,284,0
20250226,171400,117611204,284,284,284,284,0
20250226,171300,117611204,284,284,284,284,0
20250226,171200,117611204,284,284,284,284,0
20250226,171100,117611204,284,284,284,284,0
20250226,171000,117611204,284,284,284,284,0
20250226,170900,117611204,284,284,284,284,0
20250226,170800,117611204,284,284,284,284,0
20250226,170700,117611204,284,284,284,284,0
20250226,170600,117611204,284,284,284,284,0
20250226,170500,117611204,284,284,284,284,0
20250226,170400,117611204,284,284,284,284,0
20250226,170300,117611204,284,284,284,284,20109
20250226,170200,117611204,284,284,284,284,0
20250226,170100,117611204,284,284,284,284,0
20250226,170000,117611204,284,284,284,284,0
20250226,165900,117611204,284,284,284,284,0
20250226,165800,117611204,284,284,284,284,0
20250226,165700,117611204,284,284,284,284,0
20250226,165600,117611204,284,284,284,284,0
20250226,165500,117611204,284,284,284,284,0
20250226,165400,117611204,284,284,284,284,0
20250226,165300,117611204,284,284,284,284,0
20250226,165200,117611204,284,284,284,284,0
20250226,165100,117611204,284,284,284,284,0
20250226,165000,117611204,284,284,284,284,0
20250226,164900,117611204,284,284,284,284,0
20250226,164800,117611204,284,284,284,284,0
20250226,164700,117611204,284,284,284,284,0
20250226,164600,117611204,284,284,284,284,0
20250226,164500,117611204,284,284,284,284,0
20250226,164400,117611204,284,284,284,284,0
20250226,164300,117611204,284,284,284,284,0
20250226,164200,117611204,284,284,284,284,0
20250226,164100,117611204,284,284,284,284,0
20250226,164000,117611204,284,284,284,284,0
20250226,163900,117611204,284,284,284,284,0
20250226,163800,117611204,284,284,284,284,0
20250226,163700,117611204,284,284,284,284,0
20250226,163600,117611204,284,284,284,284,0
20250226,163500,117611204,284,284,284,284,0
20250226,163400,117611204,284,284,284,284,0
20250226,163300,117611204,284,284,284,284,20109
20250226,163200,117611204,284,284,284,284,0
20250226,163100,117611204,284,284,284,284,0
20250226,163000,117611204,284,284,284,284,0
20250226,162900,117611204,284,284,284,284,0
20250226,162800,117611204,284,284,284,284,0
20250226,162700,117611204,284,284,284,284,0
20250226,162600,117611204,284,284,284,284,0
20250226,162500,117611204,284,284,284,284,0
20250226,162400,117611204,284,284,284,284,0
20250226,162300,117611204,284,284,284,284,0
20250226,162200,117611204,284,284,284,284,0
20250226,162100,117611204,284,284,284,284,0
20250226,162000,117611204,284,284,284,284,0
20250226,161900,117611204,284,284,284,284,0
20250226,161800,117611204,284,284,284,284,0
20250226,161700,117611204,284,284,284,284,0
20250226,161600,117611204,284,284,284,284,0
20250226,161500,117611204,284,284,284,284,0
20250226,161400,117611204,284,284,284,284,0
20250226,161300,117611204,284,284,284,284,0
20250226,161200,117611204,284,284,284,284,0
20250226,161100,117611204,284,284,284,284,0
20250226,161000,117611204,284,284,284,284,0
20250226,160900,117611204,284,284,284,284,0
20250226,160800,117611204,284,284,284,284,0
20250226,160700,117611204,284,284,284,284,0
20250226,160600,117611204,284,284,284,284,0
20250226,160500,117611204,284,284,284,284,0
20250226,160400,117611204,284,284,284,284,0
20250226,160300,117611204,284,284,284,284,20109
20250226,160200,117611204,284,284,284,284,0
20250226,160100,117611204,284,284,284,284,0
20250226,160000,117611204,284,284,284,284,0
20250226,155900,117611204,284,284,284,284,0
20250226,155800,117611204,284,284,284,284,0
20250226,155700,117611204,284,284,284,284,0
20250226,155600,117611204,284,284,284,284,0
20250226,155500,117611204,284,284,284,284,0
20250226,155400,117611204,284,284,284,284,0
20250226,155300,117611204,284,284,284,284,0
20250226,155200,117611204,284,284,284,284,0
20250226,155100,117611204,284,284,284,284,0
20250226,155000,117611204,284,284,284,284,0
20250226,154900,117611204,284,284,284,284,0
20250226,154800,117611204,284,284,284,284,0
20250226,154700,117611204,284,284,284,284,0
20250226,154600,117611204,284,284,284,284,0
20250226,154500,117611204,284,284,284,284,0
20250226,154400,117611204,284,284,284,284,0
20250226,154300,117611204,284,284,284,284,0
20250226,154200,117611204,284,284,284,284,0
20250226,154100,117611204,284,284,284,284,0
20250226,154000,117611204,284,284,284,284,0
20250226,153900,117611204,284,284,284,284,0
20250226,153800,117611204,284,284,284,284,0
20250226,153700,117611204,284,284,284,284,0
20250226,153600,117611204,284,284,284,284,0
20250226,153500,117611204,284,284,284,284,0
20250226,153400,117611204,284,284,284,284,0
20250226,153300,117611204,284,284,284,284,20109
20250226,153200,117611204,284,284,284,284,0
20250226,153100,117611204,284,284,284,284,0
20250226,153000,117611204,284,284,284,284,20109
20250226,152900,111900248,283,283,283,283,0
20250226,152800,111900248,283,283,283,283,0
20250226,152700,111900248,283,283,283,283,0
20250226,152600,111900248,283,283,283,283,0
20250226,152500,111900248,283,283,283,283,0
20250226,152400,111900248,283,283,283,283,0
20250226,152300,111900248,283,283,283,283,0
20250226,152200,111900248,283,283,283,283,0
20250226,152100,111900248,283,283,283,283,0
20250226,152000,111900248,283,283,283,283,0
20250226,151900,111900248,283,283,283,283,5
20250226,151800,111898833,283,282,283,282,1242
20250226,151700,111548348,283,282,283,282,3423
20250226,151600,110579863,283,283,283,283,0
20250226,151500,110579863,283,283,283,283,38
20250226,151400,110569109,283,283,283,282,662
20250226,151300,110382370,283,283,283,282,754
20250226,151200,110169650,282,283,283,282,1004
20250226,151100,109886520,283,283,283,282,702
20250226,151000,109688497,283,283,283,282,717
20250226,150900,109486255,283,282,283,282,75
20250226,150800,109465100,283,283,283,283,1351
20250226,150700,109082767,282,283,283,282,3
20250226,150600,109081920,283,283,283,283,1
20250226,150500,109081637,283,283,283,283,2
20250226,150400,109081071,283,282,283,282,748
20250226,150300,108870114,283,282,283,282,3
20250226,150200,108869266,283,283,283,283,1000
20250226,150100,108586266,283,283,283,283,1
20250226,150000,108585983,283,283,283,283,554
20250226,145900,108429201,283,283,283,283,422
20250226,145800,108309775,283,283,283,283,0
20250226,145700,108309775,283,283,283,282,19
20250226,145600,108304399,283,283,283,283,17
20250226,145500,108299588,283,283,283,283,0
20250226,145400,108299588,283,283,283,283,10
20250226,145300,108296758,283,283,283,283,110
20250226,145200,108265628,283,283,283,283,0
20250226,145100,108265628,283,282,283,282,4
20250226,145000,108264499,284,283,284,282,779
20250226,144900,108044817,284,283,284,283,502
20250226,144800,107902749,284,284,284,283,502
20250226,144700,107760681,283,283,283,283,2
20250226,144600,107760115,284,284,284,284,1
20250226,144500,107759831,284,283,284,282,3567
20250226,144400,106751912,283,283,283,283,10209
20250226,144300,103862765,282,282,282,282,2
20250226,144200,103862201,283,283,283,283,1
20250226,144100,103861918,283,283,283,283,0
20250226,144000,103861918,283,282,283,282,8
20250226,143900,103859661,282,282,282,282,14
20250226,143800,103855713,283,283,283,283,0
20250226,143700,103855713,283,283,283,283,0
20250226,143600,103855713,283,283,283,283,0
20250226,143500,103855713,283,283,283,283,0
20250226,143400,103855713,283,283,283,283,0
20250226,143300,103855713,283,283,283,283,3
20250226,143200,103854864,282,282,282,282,0
20250226,143100,103854864,282,282,282,282,0
20250226,143000,103854864,282,282,282,282,0
20250226,142900,103854864,282,282,282,282,10000
20250226,142800,101034864,283,283,283,283,0
20250226,142700,101034864,283,283,283,283,0
20250226,142600,101034864,283,283,283,283,0
20250226,142500,101034864,283,282,283,282,7
20250226,142400,101032889,281,283,283,281,12
20250226,142300,101029511,281,283,283,281,1001
20250226,142200,100748228,282,282,282,281,4
20250226,142100,100747101,283,283,283,283,0
20250226,142000,100747101,283,282,283,282,115
20250226,141900,100714669,282,282,282,281,10545
20250226,141800,97740984,282,282,282,282,1
20250226,141700,97740702,282,282,282,282,0
20250226,141600,97740702,282,282,282,282,0
20250226,141500,97740702,282,282,282,282,0
20250226,141400,97740702,282,282,282,282,0
20250226,141300,97740702,282,282,282,282,0
20250226,141200,97740702,282,282,282,282,0
20250226,141100,97740702,282,282,282,282,0
20250226,141000,97740702,282,282,282,282,1
20250226,140900,97740420,282,282,282,282,1
20250226,140800,97740138,282,282,282,282,0
20250226,140700,97740138,282,282,282,282,3
20250226,140600,97739292,282,282,282,282,3
20250226,140500,97738446,282,282,282,282,0
20250226,140400,97738446,282,282,282,282,0
20250226,140300,97738446,282,282,282,282,1
20250226,140200,97738164,281,281,281,281,0
20250226,140100,97738164,281,281,281,281,0
20250226,140000,97738164,281,281,281,281,190
20250226,135900,97684774,282,282,282,282,0
20250226,135800,97684774,282,282,282,282,0
20250226,135700,97684774,282,281,282,281,6
20250226,135600,97683084,282,282,282,282,0
20250226,135500,97683084,282,282,282,282,0
20250226,135400,97683084,282,282,282,282,1
20250226,135300,97682802,282,282,282,282,1
20250226,135200,97682520,282,282,282,282,1
20250226,135100,97682238,281,282,282,281,2
20250226,135000,97681675,282,282,282,282,0
20250226,134900,97681675,282,282,282,282,828
20250226,134800,97448179,282,282,282,282,1
20250226,134700,97447897,283,283,283,283,0
20250226,134600,97447897,283,283,283,283,255
20250226,134500,97375732,283,283,283,283,0
20250226,134400,97375732,283,283,283,283,0
20250226,134300,97375732,283,283,283,283,1
20250226,134200,97375449,281,282,283,281,15001
20250226,134100,93151822,283,283,283,283,0
20250226,134000,93151822,283,283,283,283,0
20250226,133900,93151822,283,282,283,282,4898
20250226,133800,91770585,282,282,282,282,0
20250226,133700,91770585,282,282,282,282,2601
20250226,133600,91037103,283,283,283,283,0
20250226,133500,91037103,283,282,283,282,101
20250226,133400,91008620,283,283,283,283,1
20250226,133300,91008337,282,282,282,282,0
20250226,133200,91008337,282,283,283,282,2
20250226,133100,91007772,283,283,283,283,0
20250226,133000,91007772,283,283,283,283,0
20250226,132900,91007772,283,283,283,283,1396
20250226,132800,90612704,282,282,282,282,1
20250226,132700,90612422,283,282,283,282,44
20250226,132600,90599973,282,282,282,282,1001
20250226,132500,90317691,282,283,283,282,11993
20250226,132400,86932663,283,283,283,283,1
20250226,132300,86932380,283,283,283,283,0
20250226,132200,86932380,283,283,283,283,1
20250226,132100,86932097,283,283,283,282,3
20250226,132000,86931249,282,282,282,282,6616
20250226,131900,85065537,283,283,283,283,150
20250226,131800,85023087,282,282,282,282,1
20250226,131700,85022805,283,283,283,283,1501
20250226,131600,84598022,282,282,282,282,1
20250226,131500,84597740,283,283,283,283,1
20250226,131400,84597457,281,281,281,281,1
20250226,131300,84597176,283,283,283,283,1
20250226,131200,84596893,281,283,283,281,2
20250226,131100,84596329,283,283,283,283,100
20250226,131000,84568029,283,283,283,283,0
20250226,130900,84568029,283,282,283,282,103
20250226,130800,84538981,282,281,282,281,2001
20250226,130700,83976699,281,281,281,281,0
20250226,130600,83976699,281,283,283,281,1018
20250226,130500,83689624,282,282,282,282,8616
20250226,130400,81259912,281,281,281,281,0
20250226,130300,81259912,281,281,281,281,2
20250226,130200,81259350,282,282,282,282,1
20250226,130100,81259068,282,282,282,282,1202
20250226,130000,80920104,282,282,282,282,0
20250226,125900,80920104,282,282,282,282,0
20250226,125800,80920104,282,282,282,282,0
20250226,125700,80920104,282,282,282,282,0
20250226,125600,80920104,282,282,282,282,0
20250226,125500,80920104,282,282,282,282,1
20250226,125400,80919822,281,281,281,281,0
20250226,125300,80919822,281,281,281,281,0
20250226,125200,80919822,281,281,281,281,0
20250226,125100,80919822,281,281,281,281,1
20250226,125000,80919541,282,282,282,282,0
20250226,124900,80919541,282,282,282,282,0
20250226,124800,80919541,282,282,282,282,0
20250226,124700,80919541,282,282,282,282,138
20250226,124600,80880625,281,281,281,281,0
20250226,124500,80880625,281,281,281,281,0
20250226,124400,80880625,281,281,281,281,0
20250226,124300,80880625,281,282,282,281,16
20250226,124200,80876119,281,281,281,281,0
20250226,124100,80876119,281,281,281,281,0
20250226,124000,80876119,281,281,281,281,0
20250226,123900,80876119,281,281,281,281,0
20250226,123800,80876119,281,281,281,281,0
20250226,123700,80876119,281,281,281,281,1000
20250226,123600,80595119,281,281,281,281,2
20250226,123500,80594557,282,282,282,282,0
20250226,123400,80594557,282,282,282,282,1
20250226,123300,80594275,281,281,281,281,2
20250226,123200,80593713,282,282,282,282,0
20250226,123100,80593713,282,282,282,282,0
20250226,123000,80593713,282,282,282,282,1
20250226,122900,80593431,282,281,282,281,12
20250226,122800,80590048,282,282,282,282,0
20250226,122700,80590048,282,282,282,282,1
20250226,122600,80589766,282,282,282,282,10
20250226,122500,80586946,281,281,281,281,0
20250226,122400,80586946,281,281,281,281,1
20250226,122300,80586665,281,281,281,281,183
20250226,122200,80535242,282,282,282,282,0
20250226,122100,80535242,282,282,282,282,0
20250226,122000,80535242,282,282,282,282,1
20250226,121900,80534960,281,281,281,281,0
20250226,121800,80534960,281,281,281,281,1
20250226,121700,80534679,282,282,282,282,9
20250226,121600,80532141,281,281,281,281,1
20250226,121500,80531860,282,282,282,282,0
20250226,121400,80531860,282,282,282,282,324
20250226,121300,80440492,282,282,282,282,1
20250226,121200,80440210,283,282,283,282,2
20250226,121100,80439645,282,282,282,282,0
20250226,121000,80439645,282,282,282,282,4935
20250226,120900,79047975,282,282,282,282,1
20250226,120800,79047693,282,282,282,282,2
20250226,120700,79047129,282,282,282,282,0
20250226,120600,79047129,282,282,282,281,1002
20250226,120500,78764566,282,282,282,282,1
20250226,120400,78764284,281,281,281,281,40
20250226,120300,78753044,282,282,282,282,0
20250226,120200,78753044,282,281,282,281,4
20250226,120100,78751917,282,282,282,282,1
20250226,120000,78751635,281,281,281,281,1
20250226,115900,78751354,281,281,281,281,0
20250226,115800,78751354,281,281,281,281,1800
20250226,115700,78245554,282,282,282,282,0
20250226,115600,78245554,282,282,282,282,0
20250226,115500,78245554,282,282,282,282,0
20250226,115400,78245554,282,282,282,282,300
20250226,115300,78160954,282,282,282,282,0
20250226,115200,78160954,282,282,282,282,0
20250226,115100,78160954,282,282,282,282,0
20250226,115000,78160954,282,282,282,282,0
20250226,114900,78160954,282,282,282,282,64
20250226,114800,78142906,283,283,283,283,1
20250226,114700,78142623,282,282,282,282,2
20250226,114600,78142059,283,283,283,283,1
20250226,114500,78141776,283,283,283,283,3
20250226,114400,78140927,283,283,283,283,0
20250226,114300,78140927,283,283,283,283,0
20250226,114200,78140927,283,283,283,283,0
20250226,114100,78140927,283,283,283,283,0
20250226,114000,78140927,283,283,283,283,0
20250226,113900,78140927,283,283,283,283,0
20250226,113800,78140927,283,283,283,283,0
20250226,113700,78140927,283,283,283,283,0
20250226,113600,78140927,283,283,283,283,0
20250226,113500,78140927,283,283,283,283,0
20250226,113400,78140927,283,283,283,283,0
20250226,113300,78140927,283,282,283,282,2
20250226,113200,78140362,281,281,281,281,0
20250226,113100,78140362,281,282,283,281,272
20250226,113000,78063657,281,282,282,281,85
20250226,112900,78039691,282,282,282,282,2016
20250226,112800,77471179,282,282,282,282,113
20250226,112700,77439313,282,281,282,281,2
20250226,112600,77438750,282,282,282,282,21
20250226,112500,77432828,281,281,281,281,500
20250226,112400,77292328,281,281,281,281,0
20250226,112300,77292328,281,281,281,281,0
20250226,112200,77292328,281,281,281,281,5000
20250226,112100,75887328,281,281,281,281,0
20250226,112000,75887328,281,281,281,281,660
20250226,111900,75701868,282,282,282,282,0
20250226,111800,75701868,282,282,282,282,90
20250226,111700,75676488,282,282,282,282,90
20250226,111600,75651108,282,282,282,282,301
20250226,111500,75566226,281,281,281,281,41
20250226,111400,75554705,282,282,282,282,0
20250226,111300,75554705,282,282,282,282,25
20250226,111200,75547655,282,282,282,282,0
20250226,111100,75547655,282,282,282,282,2200
20250226,111000,74927255,282,282,282,282,785
20250226,110900,74705885,282,282,282,282,51
20250226,110800,74691503,282,282,282,282,1
20250226,110700,74691221,283,283,283,283,1
20250226,110600,74690938,281,281,281,281,0
20250226,110500,74690938,281,281,281,281,0
20250226,110400,74690938,281,281,281,281,454
20250226,110300,74563364,281,282,282,281,9142
20250226,110200,71985321,282,282,282,282,0
20250226,110100,71985321,282,282,282,282,1
20250226,110000,71985039,282,282,282,282,2
20250226,105900,71984475,282,281,282,281,12
20250226,105800,71981093,281,281,283,281,19015
20250226,105700,66637876,283,283,283,283,0
20250226,105600,66637876,283,282,283,282,5192
20250226,105500,65173722,283,283,283,283,0
20250226,105400,65173722,283,283,283,283,0
20250226,105300,65173722,283,283,283,283,0
20250226,105200,65173722,283,283,283,283,1
20250226,105100,65173439,282,283,283,282,11121
20250226,105000,62036206,283,282,283,281,6971
20250226,104900,60070387,282,282,282,282,3046
20250226,104800,59211415,283,282,283,282,9
20250226,104700,59208876,282,282,282,282,106
20250226,104600,59178984,283,282,283,280,11496
20250226,104500,55939297,282,281,282,280,5496
20250226,104400,54396530,282,282,282,282,2817
20250226,104300,53602136,283,283,283,283,1
20250226,104200,53601853,283,283,283,283,1
20250226,104100,53601570,283,283,283,283,94
20250226,104000,53574968,283,282,283,282,1090
20250226,103900,53267586,283,283,283,283,10
20250226,103800,53264756,283,282,283,282,86439
20250226,103700,28805909,282,282,282,282,1
20250226,103600,28805627,281,281,281,281,1101
20250226,103500,28496246,282,281,282,281,330
20250226,103400,28403515,282,282,282,282,3542
20250226,103300,27404671,282,282,282,282,100
20250226,103200,27376471,282,282,282,282,1
20250226,103100,27376189,282,282,282,282,1
20250226,103000,27375907,283,281,283,281,2
20250226,102900,27375343,283,283,283,281,493
20250226,102800,27236312,281,282,283,281,454
20250226,102700,27108285,282,282,282,282,3147
20250226,102600,26220831,281,281,282,281,20009
20250226,102500,20583963,281,280,281,280,5
20250226,102400,20582562,281,280,281,279,4862
20250226,102300,19220204,279,277,279,277,5182
20250226,102200,17774604,278,278,278,278,2067
20250226,102100,17199978,278,278,278,278,2
20250226,102000,17199422,278,276,278,276,3686
20250226,101900,16178402,276,277,277,276,704
20250226,101800,15983395,278,278,278,278,0
20250226,101700,15983395,278,278,278,278,5
20250226,101600,15982005,277,277,277,277,1
20250226,101500,15981728,278,278,278,278,0
20250226,101400,15981728,278,278,278,277,14
20250226,101300,15977837,278,278,278,278,34
20250226,101200,15968385,276,278,278,276,2
20250226,101100,15967831,276,278,278,276,2005
20250226,101000,15412445,278,278,278,278,3001
20250226,100900,14578167,278,278,278,278,136
20250226,100800,14540359,278,278,278,278,172
20250226,100700,14492543,278,278,278,277,9
20250226,100600,14490042,278,278,278,278,2007
20250226,100500,13932096,277,277,277,277,1292
20250226,100400,13574212,277,277,277,277,3
20250226,100300,13573381,277,277,277,277,201
20250226,100200,13517704,277,277,277,277,2
20250226,100100,13517150,277,278,278,277,980
20250226,100000,13245679,277,277,277,277,1043
20250226,095900,12956768,277,277,277,277,0
20250226,095800,12956768,277,277,277,277,2
20250226,095700,12956214,277,277,277,277,0
20250226,095600,12956214,277,277,277,277,5
20250226,095500,12954829,276,276,276,276,2
20250226,095400,12954277,277,277,277,277,0
20250226,095300,12954277,277,277,277,277,1
20250226,095200,12954000,277,277,277,277,100
20250226,095100,12926300,277,277,277,277,2
20250226,095000,12925746,276,276,276,276,0
20250226,094900,12925746,276,276,276,276,0
20250226,094800,12925746,276,277,277,276,19
20250226,094700,12920485,277,277,277,277,3
20250226,094600,12919654,277,277,277,277,12
20250226,094500,12916330,277,277,277,276,312
20250226,094400,12830188,276,276,276,276,0
20250226,094300,12830188,276,276,276,276,55
20250226,094200,12815008,276,276,276,276,30
20250226,094100,12806728,277,277,277,277,0
20250226,094000,12806728,277,276,277,276,20
20250226,093900,12801207,277,276,277,276,72
20250226,093800,12781334,276,276,277,275,83
20250226,093700,12758425,276,276,276,276,181
20250226,093600,12708469,277,276,277,275,8022
20250226,093500,10494396,276,276,276,276,1
20250226,093400,10494120,275,276,276,275,72
20250226,093300,10474290,276,276,276,276,0
20250226,093200,10474290,276,276,276,276,2
20250226,093100,10473738,276,275,276,275,91
20250226,093000,10448711,276,276,276,276,0
20250226,092900,10448711,276,276,276,276,1
20250226,092800,10448435,275,275,275,275,130
20250226,092700,10412685,275,275,275,275,1466
20250226,092600,10009535,275,275,275,275,55
20250226,092500,9994410,276,274,276,274,5
20250226,092400,9993035,276,276,276,276,0
20250226,092300,9993035,276,276,276,276,1
20250226,092200,9992759,275,275,275,274,31
20250226,092100,9984235,276,275,276,275,4
20250226,092000,9983134,275,275,275,275,1071
20250226,091900,9688609,275,275,275,275,1182
20250226,091800,9363559,276,276,276,276,1
20250226,091700,9363283,276,276,276,274,22001
20250226,091600,3317687,276,276,276,276,10001
20250226,091500,557411,277,277,277,277,29
20250226,091400,549378,277,277,277,277,22
20250226,091300,543284,276,276,276,276,2
20250226,091200,542732,277,277,277,277,1498
20250226,091100,127786,278,278,278,278,1
20250226,091000,127508,277,277,277,276,128
20250226,090900,92053,276,277,277,276,2
20250226,090800,91500,276,277,277,276,2
20250226,090700,90947,277,277,277,277,2
20250226,090600,90393,276,277,277,276,202
20250226,090500,34640,278,278,278,278,0
20250226,090400,34640,278,278,278,278,0
20250226,090300,34640,278,276,278,276,21
20250226,090200,28804,277,277,277,277,80
20250226,090100,6644,277,277,277,277,20
20250226,090000,1104,276,276,276,276,4