stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190600,336797081,812,812,812,812,13453
20250220,190500,336797081,812,812,812,812,0
20250220,190400,336797081,812,812,812,812,0
20250220,190300,336797081,812,812,812,812,0
20250220,190200,336797081,812,812,812,812,0
20250220,190100,336797081,812,812,812,812,0
20250220,190000,336797081,812,812,812,812,0
20250220,185900,336797081,812,812,812,812,0
20250220,185800,336797081,812,812,812,812,0
20250220,185700,336797081,812,812,812,812,0
20250220,185600,336797081,812,812,812,812,0
20250220,185500,336797081,812,812,812,812,0
20250220,185400,336797081,812,812,812,812,0
20250220,185300,336797081,812,812,812,812,0
20250220,185200,336797081,812,812,812,812,0
20250220,185100,336797081,812,812,812,812,0
20250220,185000,336797081,812,812,812,812,0
20250220,184900,336797081,812,812,812,812,0
20250220,184800,336797081,812,812,812,812,0
20250220,184700,336797081,812,812,812,812,0
20250220,184600,336797081,812,812,812,812,0
20250220,184500,336797081,812,812,812,812,0
20250220,184400,336797081,812,812,812,812,0
20250220,184300,336797081,812,812,812,812,0
20250220,184200,336797081,812,812,812,812,0
20250220,184100,336797081,812,812,812,812,0
20250220,184000,336797081,812,812,812,812,0
20250220,183900,336797081,812,812,812,812,0
20250220,183800,336797081,812,812,812,812,0
20250220,183700,336797081,812,812,812,812,0
20250220,183600,336797081,812,812,812,812,13453
20250220,183500,336797081,812,812,812,812,0
20250220,183400,336797081,812,812,812,812,0
20250220,183300,336797081,812,812,812,812,0
20250220,183200,336797081,812,812,812,812,0
20250220,183100,336797081,812,812,812,812,0
20250220,183000,336797081,812,812,812,812,0
20250220,182900,336797081,812,812,812,812,0
20250220,182800,336797081,812,812,812,812,0
20250220,182700,336797081,812,812,812,812,0
20250220,182600,336797081,812,812,812,812,0
20250220,182500,336797081,812,812,812,812,0
20250220,182400,336797081,812,812,812,812,0
20250220,182300,336797081,812,812,812,812,0
20250220,182200,336797081,812,812,812,812,0
20250220,182100,336797081,812,812,812,812,0
20250220,182000,336797081,812,812,812,812,0
20250220,181900,336797081,812,812,812,812,0
20250220,181800,336797081,812,812,812,812,0
20250220,181700,336797081,812,812,812,812,0
20250220,181600,336797081,812,812,812,812,0
20250220,181500,336797081,812,812,812,812,0
20250220,181400,336797081,812,812,812,812,0
20250220,181300,336797081,812,812,812,812,0
20250220,181200,336797081,812,812,812,812,0
20250220,181100,336797081,812,812,812,812,0
20250220,181000,336797081,812,812,812,812,0
20250220,180900,336797081,812,812,812,812,0
20250220,180800,336797081,812,812,812,812,0
20250220,180700,336797081,812,812,812,812,0
20250220,180600,336797081,812,812,812,812,13453
20250220,180500,336797081,812,812,812,812,0
20250220,180400,336797081,812,812,812,812,0
20250220,180300,336797081,812,812,812,812,0
20250220,180200,336797081,812,812,812,812,0
20250220,180100,336797081,812,812,812,812,0
20250220,180000,336797081,812,812,812,812,0
20250220,175900,336797081,812,812,812,812,0
20250220,175800,336797081,812,812,812,812,0
20250220,175700,336797081,812,812,812,812,0
20250220,175600,336797081,812,812,812,812,0
20250220,175500,336797081,812,812,812,812,0
20250220,175400,336797081,812,812,812,812,0
20250220,175300,336797081,812,812,812,812,0
20250220,175200,336797081,812,812,812,812,0
20250220,175100,336797081,812,812,812,812,0
20250220,175000,336797081,812,812,812,812,0
20250220,174900,336797081,812,812,812,812,0
20250220,174800,336797081,812,812,812,812,0
20250220,174700,336797081,812,812,812,812,0
20250220,174600,336797081,812,812,812,812,0
20250220,174500,336797081,812,812,812,812,0
20250220,174400,336797081,812,812,812,812,0
20250220,174300,336797081,812,812,812,812,0
20250220,174200,336797081,812,812,812,812,0
20250220,174100,336797081,812,812,812,812,0
20250220,174000,336797081,812,812,812,812,0
20250220,173900,336797081,812,812,812,812,0
20250220,173800,336797081,812,812,812,812,0
20250220,173700,336797081,812,812,812,812,0
20250220,173600,336797081,812,812,812,812,13453
20250220,173500,336797081,812,812,812,812,0
20250220,173400,336797081,812,812,812,812,0
20250220,173300,336797081,812,812,812,812,0
20250220,173200,336797081,812,812,812,812,0
20250220,173100,336797081,812,812,812,812,0
20250220,173000,336797081,812,812,812,812,0
20250220,172900,336797081,812,812,812,812,0
20250220,172800,336797081,812,812,812,812,0
20250220,172700,336797081,812,812,812,812,0
20250220,172600,336797081,812,812,812,812,0
20250220,172500,336797081,812,812,812,812,0
20250220,172400,336797081,812,812,812,812,0
20250220,172300,336797081,812,812,812,812,0
20250220,172200,336797081,812,812,812,812,0
20250220,172100,336797081,812,812,812,812,0
20250220,172000,336797081,812,812,812,812,0
20250220,171900,336797081,812,812,812,812,0
20250220,171800,336797081,812,812,812,812,0
20250220,171700,336797081,812,812,812,812,0
20250220,171600,336797081,812,812,812,812,0
20250220,171500,336797081,812,812,812,812,0
20250220,171400,336797081,812,812,812,812,0
20250220,171300,336797081,812,812,812,812,0
20250220,171200,336797081,812,812,812,812,0
20250220,171100,336797081,812,812,812,812,0
20250220,171000,336797081,812,812,812,812,0
20250220,170900,336797081,812,812,812,812,0
20250220,170800,336797081,812,812,812,812,0
20250220,170700,336797081,812,812,812,812,0
20250220,170600,336797081,812,812,812,812,13453
20250220,170500,336797081,812,812,812,812,0
20250220,170400,336797081,812,812,812,812,0
20250220,170300,336797081,812,812,812,812,0
20250220,170200,336797081,812,812,812,812,0
20250220,170100,336797081,812,812,812,812,0
20250220,170000,336797081,812,812,812,812,0
20250220,165900,336797081,812,812,812,812,0
20250220,165800,336797081,812,812,812,812,0
20250220,165700,336797081,812,812,812,812,0
20250220,165600,336797081,812,812,812,812,0
20250220,165500,336797081,812,812,812,812,0
20250220,165400,336797081,812,812,812,812,0
20250220,165300,336797081,812,812,812,812,0
20250220,165200,336797081,812,812,812,812,0
20250220,165100,336797081,812,812,812,812,0
20250220,165000,336797081,812,812,812,812,0
20250220,164900,336797081,812,812,812,812,0
20250220,164800,336797081,812,812,812,812,0
20250220,164700,336797081,812,812,812,812,0
20250220,164600,336797081,812,812,812,812,0
20250220,164500,336797081,812,812,812,812,0
20250220,164400,336797081,812,812,812,812,0
20250220,164300,336797081,812,812,812,812,0
20250220,164200,336797081,812,812,812,812,0
20250220,164100,336797081,812,812,812,812,0
20250220,164000,336797081,812,812,812,812,0
20250220,163900,336797081,812,812,812,812,0
20250220,163800,336797081,812,812,812,812,0
20250220,163700,336797081,812,812,812,812,0
20250220,163600,336797081,812,812,812,812,13453
20250220,163500,336797081,812,812,812,812,0
20250220,163400,336797081,812,812,812,812,0
20250220,163300,336797081,812,812,812,812,0
20250220,163200,336797081,812,812,812,812,0
20250220,163100,336797081,812,812,812,812,0
20250220,163000,336797081,812,812,812,812,0
20250220,162900,336797081,812,812,812,812,0
20250220,162800,336797081,812,812,812,812,0
20250220,162700,336797081,812,812,812,812,0
20250220,162600,336797081,812,812,812,812,0
20250220,162500,336797081,812,812,812,812,0
20250220,162400,336797081,812,812,812,812,0
20250220,162300,336797081,812,812,812,812,0
20250220,162200,336797081,812,812,812,812,0
20250220,162100,336797081,812,812,812,812,0
20250220,162000,336797081,812,812,812,812,0
20250220,161900,336797081,812,812,812,812,0
20250220,161800,336797081,812,812,812,812,0
20250220,161700,336797081,812,812,812,812,0
20250220,161600,336797081,812,812,812,812,0
20250220,161500,336797081,812,812,812,812,0
20250220,161400,336797081,812,812,812,812,0
20250220,161300,336797081,812,812,812,812,0
20250220,161200,336797081,812,812,812,812,0
20250220,161100,336797081,812,812,812,812,0
20250220,161000,336797081,812,812,812,812,0
20250220,160900,336797081,812,812,812,812,0
20250220,160800,336797081,812,812,812,812,0
20250220,160700,336797081,812,812,812,812,0
20250220,160600,336797081,812,812,812,812,13453
20250220,160500,336797081,812,812,812,812,0
20250220,160400,336797081,812,812,812,812,0
20250220,160300,336797081,812,812,812,812,0
20250220,160200,336797081,812,812,812,812,0
20250220,160100,336797081,812,812,812,812,0
20250220,160000,336797081,812,812,812,812,0
20250220,155900,336797081,812,812,812,812,0
20250220,155800,336797081,812,812,812,812,0
20250220,155700,336797081,812,812,812,812,0
20250220,155600,336797081,812,812,812,812,0
20250220,155500,336797081,812,812,812,812,0
20250220,155400,336797081,812,812,812,812,0
20250220,155300,336797081,812,812,812,812,0
20250220,155200,336797081,812,812,812,812,0
20250220,155100,336797081,812,812,812,812,0
20250220,155000,336797081,812,812,812,812,0
20250220,154900,336797081,812,812,812,812,0
20250220,154800,336797081,812,812,812,812,0
20250220,154700,336797081,812,812,812,812,0
20250220,154600,336797081,812,812,812,812,0
20250220,154500,336797081,812,812,812,812,0
20250220,154400,336797081,812,812,812,812,0
20250220,154300,336797081,812,812,812,812,0
20250220,154200,336797081,812,812,812,812,0
20250220,154100,336797081,812,812,812,812,0
20250220,154000,336797081,812,812,812,812,0
20250220,153900,336797081,812,812,812,812,0
20250220,153800,336797081,812,812,812,812,0
20250220,153700,336797081,812,812,812,812,0
20250220,153600,336797081,812,812,812,812,13453
20250220,153500,336797081,812,812,812,812,0
20250220,153400,336797081,812,812,812,812,0
20250220,153300,336797081,812,812,812,812,0
20250220,153200,336797081,812,812,812,812,0
20250220,153100,336797081,812,812,812,812,0
20250220,153000,336797081,812,812,812,812,13453
20250220,152900,325873245,812,812,812,812,0
20250220,152800,325873245,812,812,812,812,0
20250220,152700,325873245,812,812,812,812,0
20250220,152600,325873245,812,812,812,812,0
20250220,152500,325873245,812,812,812,812,0
20250220,152400,325873245,812,812,812,812,0
20250220,152300,325873245,812,812,812,812,0
20250220,152200,325873245,812,812,812,812,0
20250220,152100,325873245,812,812,812,812,0
20250220,152000,325873245,812,812,812,812,0
20250220,151900,325873245,812,812,812,812,20
20250220,151800,325857005,812,812,812,812,3
20250220,151700,325854569,812,812,812,812,0
20250220,151600,325854569,812,808,812,808,2077
20250220,151500,324168153,808,809,812,808,7315
20250220,151400,318256510,812,812,812,812,1
20250220,151300,318255698,809,811,811,809,5000
20250220,151200,314209702,813,813,813,813,0
20250220,151100,314209702,813,813,813,813,0
20250220,151000,314209702,813,813,813,813,3
20250220,150900,314207263,813,810,813,810,22
20250220,150800,314189431,813,813,813,813,4
20250220,150700,314186179,813,813,813,813,1
20250220,150600,314185366,813,813,813,813,160
20250220,150500,314055286,813,813,813,813,124
20250220,150400,313954474,813,813,813,813,0
20250220,150300,313954474,813,813,813,813,0
20250220,150200,313954474,813,813,813,813,196
20250220,150100,313795126,813,813,813,813,3
20250220,150000,313792687,814,809,814,809,226
20250220,145900,313609848,808,808,808,808,1001
20250220,145800,312801040,809,809,809,809,238
20250220,145700,312608498,809,809,809,809,733
20250220,145600,312015501,809,809,809,809,33
20250220,145500,311988804,808,809,809,808,1103
20250220,145400,311097479,808,810,810,808,12621
20250220,145300,300886441,811,811,811,809,2804
20250220,145200,298616129,811,811,811,811,37
20250220,145100,298586122,812,812,812,812,103
20250220,145000,298502486,812,812,812,812,100
20250220,144900,298421286,813,813,813,813,0
20250220,144800,298421286,813,813,813,813,0
20250220,144700,298421286,813,813,813,813,0
20250220,144600,298421286,813,813,813,813,0
20250220,144500,298421286,813,811,813,809,4560
20250220,144400,294726859,812,813,813,812,202
20250220,144300,294562635,813,813,813,813,10
20250220,144200,294554505,813,811,813,810,4508
20250220,144100,290902754,812,811,813,811,10002
20250220,144000,282790129,814,814,814,814,0
20250220,143900,282790129,814,812,814,812,178
20250220,143800,282645589,814,813,814,813,501
20250220,143700,282238275,813,813,813,813,0
20250220,143600,282238275,813,813,813,813,64
20250220,143500,282186243,813,813,813,813,145
20250220,143400,282068358,813,813,813,813,117
20250220,143300,281973237,812,812,812,812,85
20250220,143200,281904217,812,814,814,812,11014
20250220,143100,272955334,814,815,815,814,445
20250220,143000,272592694,814,814,814,814,0
20250220,142900,272592694,814,814,815,813,70
20250220,142800,272535719,814,814,814,814,1518
20250220,142700,271300067,819,816,819,816,9
20250220,142600,271292714,820,820,820,820,0
20250220,142500,271292714,820,820,820,820,1
20250220,142400,271291894,820,820,820,820,1
20250220,142300,271291074,820,820,820,820,0
20250220,142200,271291074,820,820,820,820,0
20250220,142100,271291074,820,820,820,820,0
20250220,142000,271291074,820,820,820,820,5
20250220,141900,271286974,820,816,820,816,2837
20250220,141800,268963650,816,816,816,816,7
20250220,141700,268957938,814,816,816,814,203
20250220,141600,268792690,814,816,816,814,3510
20250220,141500,265935530,815,815,815,815,1250
20250220,141400,264916780,816,815,816,815,652
20250220,141300,264385398,815,817,817,815,2153
20250220,141200,262630547,816,817,817,816,1644
20250220,141100,261289036,817,818,818,817,104
20250220,141000,261204056,820,820,820,820,5
20250220,140900,261199956,820,820,820,820,0
20250220,140800,261199956,820,820,820,820,0
20250220,140700,261199956,820,820,820,820,48
20250220,140600,261160596,821,821,821,821,0
20250220,140500,261160596,821,821,821,821,1
20250220,140400,261159775,822,822,822,822,0
20250220,140300,261159775,822,822,822,822,5
20250220,140200,261155665,822,822,822,822,30
20250220,140100,261131005,822,822,822,822,0
20250220,140000,261131005,822,822,822,822,0
20250220,135900,261131005,822,822,822,822,0
20250220,135800,261131005,822,822,822,822,0
20250220,135700,261131005,822,822,822,822,0
20250220,135600,261131005,822,822,822,822,0
20250220,135500,261131005,822,822,822,822,0
20250220,135400,261131005,822,817,822,817,500
20250220,135300,260722350,816,816,816,816,242
20250220,135200,260524878,816,816,816,816,3000
20250220,135100,258076878,816,817,817,816,1019
20250220,135000,257245355,817,817,817,817,28
20250220,134900,257222479,817,817,817,817,91
20250220,134800,257148132,816,817,817,816,22
20250220,134700,257130160,817,817,817,817,1
20250220,134600,257129343,817,817,817,817,1776
20250220,134500,255678351,817,817,817,817,0
20250220,134400,255678351,817,818,818,817,2149
20250220,134300,253922559,823,823,823,823,0
20250220,134200,253922559,823,823,823,823,9
20250220,134100,253915152,819,820,820,819,334
20250220,134000,253641378,824,824,824,824,48
20250220,133900,253601826,824,824,824,824,0
20250220,133800,253601826,824,824,824,824,10
20250220,133700,253593586,819,819,819,819,9
20250220,133600,253586215,819,819,819,819,0
20250220,133500,253586215,819,819,819,819,0
20250220,133400,253586215,819,819,819,819,0
20250220,133300,253586215,819,824,824,819,99
20250220,133200,253504864,824,824,824,824,10
20250220,133100,253496624,824,824,824,824,10
20250220,133000,253488384,824,824,824,824,0
20250220,132900,253488384,824,824,824,824,5
20250220,132800,253484264,824,824,824,824,1
20250220,132700,253483440,824,824,824,824,1
20250220,132600,253482616,824,824,824,824,117
20250220,132500,253386208,824,824,824,824,1775
20250220,132400,251923608,825,817,825,816,6080
20250220,132300,246932171,817,817,817,817,500
20250220,132200,246523671,817,817,817,817,5
20250220,132100,246519586,817,817,817,817,0
20250220,132000,246519586,817,817,817,817,2
20250220,131900,246517952,817,817,817,817,5
20250220,131800,246513867,817,817,817,817,3
20250220,131700,246511416,817,816,817,815,1405
20250220,131600,245366273,817,817,817,817,6
20250220,131500,245361371,816,816,816,816,129
20250220,131400,245256107,818,818,818,818,5
20250220,131300,245252017,818,816,818,816,68
20250220,131200,245196451,818,818,818,818,50
20250220,131100,245155551,818,816,818,816,11
20250220,131000,245146569,816,815,816,815,101
20250220,130900,245064154,816,816,816,816,0
20250220,130800,245064154,816,815,816,815,807
20250220,130700,244406419,815,815,815,815,20
20250220,130600,244390119,815,815,815,815,0
20250220,130500,244390119,815,816,816,815,2800
20250220,130400,242107933,818,818,818,818,0
20250220,130300,242107933,818,818,818,818,0
20250220,130200,242107933,818,818,818,818,0
20250220,130100,242107933,818,818,818,818,0
20250220,130000,242107933,818,818,818,818,0
20250220,125900,242107933,818,818,818,818,914
20250220,125800,241360281,819,819,819,819,0
20250220,125700,241360281,819,819,819,819,0
20250220,125600,241360281,819,819,819,819,0
20250220,125500,241360281,819,819,819,819,65
20250220,125400,241307046,819,818,819,815,10002
20250220,125300,233143400,818,818,818,818,7
20250220,125200,233137674,818,818,818,818,0
20250220,125100,233137674,818,818,818,818,0
20250220,125000,233137674,818,818,818,818,50
20250220,124900,233096774,818,818,818,818,0
20250220,124800,233096774,818,821,821,818,10000
20250220,124700,224907998,825,825,825,825,0
20250220,124600,224907998,825,825,825,825,10
20250220,124500,224899748,825,825,825,825,0
20250220,124400,224899748,825,821,825,821,2
20250220,124300,224898102,825,825,825,825,0
20250220,124200,224898102,825,825,825,825,0
20250220,124100,224898102,825,825,825,825,0
20250220,124000,224898102,825,825,825,825,5
20250220,123900,224893977,825,825,825,825,1
20250220,123800,224893152,825,825,825,825,0
20250220,123700,224893152,825,825,825,825,0
20250220,123600,224893152,825,825,825,825,0
20250220,123500,224893152,825,825,825,825,0
20250220,123400,224893152,825,825,825,825,1
20250220,123300,224892327,820,820,820,820,0
20250220,123200,224892327,820,820,820,820,85
20250220,123100,224822627,824,824,824,824,0
20250220,123000,224822627,824,824,824,824,8
20250220,122900,224816035,824,824,824,824,0
20250220,122800,224816035,824,824,824,824,2
20250220,122700,224814387,825,825,825,825,0
20250220,122600,224814387,825,825,825,825,0
20250220,122500,224814387,825,825,825,825,1002
20250220,122400,223987737,825,825,825,825,0
20250220,122300,223987737,825,825,825,825,0
20250220,122200,223987737,825,825,825,825,0
20250220,122100,223987737,825,825,825,825,0
20250220,122000,223987737,825,825,825,825,1
20250220,121900,223986912,819,819,819,819,0
20250220,121800,223986912,819,819,819,819,0
20250220,121700,223986912,819,819,819,819,0
20250220,121600,223986912,819,820,825,819,363
20250220,121500,223689409,820,822,822,820,7284
20250220,121400,217713284,825,825,825,825,1
20250220,121300,217712459,823,823,823,823,1000
20250220,121200,216889459,823,823,823,823,0
20250220,121100,216889459,823,825,825,823,3
20250220,121000,216886986,825,825,825,825,5
20250220,120900,216882861,825,825,825,825,0
20250220,120800,216882861,825,825,825,825,0
20250220,120700,216882861,825,825,825,825,100
20250220,120600,216800361,825,825,825,825,0
20250220,120500,216800361,825,825,825,825,1
20250220,120400,216799536,823,824,824,823,180
20250220,120300,216651373,824,824,824,824,0
20250220,120200,216651373,824,824,824,824,1
20250220,120100,216650549,823,823,823,823,0
20250220,120000,216650549,823,823,823,823,1
20250220,115900,216649726,824,824,824,824,0
20250220,115800,216649726,824,824,824,824,1
20250220,115700,216648902,824,824,824,824,0
20250220,115600,216648902,824,824,824,824,0
20250220,115500,216648902,824,824,824,824,99
20250220,115400,216567326,824,824,824,824,7
20250220,115300,216561558,824,824,824,824,4
20250220,115200,216558262,824,824,824,824,0
20250220,115100,216558262,824,824,824,824,4
20250220,115000,216554966,825,825,825,825,0
20250220,114900,216554966,825,825,825,825,0
20250220,114800,216554966,825,825,825,825,0
20250220,114700,216554966,825,825,825,825,0
20250220,114600,216554966,825,825,825,825,0
20250220,114500,216554966,825,825,825,825,1
20250220,114400,216554141,825,825,825,825,100
20250220,114300,216471641,825,825,825,825,112
20250220,114200,216379241,825,823,825,823,855
20250220,114100,215675574,823,823,823,823,0
20250220,114000,215675574,823,823,823,823,0
20250220,113900,215675574,823,823,823,823,1
20250220,113800,215674751,822,822,822,822,500
20250220,113700,215263751,822,822,822,822,0
20250220,113600,215263751,822,822,822,822,415
20250220,113500,214922621,822,822,822,822,14
20250220,113400,214911113,822,822,822,822,0
20250220,113300,214911113,822,822,822,822,0
20250220,113200,214911113,822,821,822,820,6942
20250220,113100,209216671,820,820,820,820,5000
20250220,113000,205116671,821,821,821,821,10
20250220,112900,205108461,820,820,820,820,25
20250220,112800,205087961,821,821,821,821,30
20250220,112700,205063331,822,822,822,822,1
20250220,112600,205062509,821,821,821,821,0
20250220,112500,205062509,821,821,821,821,0
20250220,112400,205062509,821,821,821,821,201
20250220,112300,204897488,821,821,821,821,200
20250220,112200,204733288,821,821,821,821,0
20250220,112100,204733288,821,820,821,820,3322
20250220,112000,202009247,819,819,819,819,500
20250220,111900,201599747,818,818,819,818,622
20250220,111800,201090830,819,819,819,819,505
20250220,111700,200677235,819,819,819,819,0
20250220,111600,200677235,819,819,819,819,0
20250220,111500,200677235,819,819,819,819,0
20250220,111400,200677235,819,819,819,819,358
20250220,111300,200384033,819,819,819,819,6
20250220,111200,200379119,819,819,819,819,51
20250220,111100,200337350,819,818,819,818,430
20250220,111000,199985580,818,819,819,818,261
20250220,110900,199772071,819,819,819,818,29
20250220,110800,199748332,819,820,820,819,534
20250220,110700,199310985,820,820,820,820,0
20250220,110600,199310985,820,820,820,820,1
20250220,110500,199310165,820,819,820,819,3
20250220,110400,199307707,819,819,819,819,102
20250220,110300,199224169,820,821,821,820,30
20250220,110200,199199554,821,821,821,821,50
20250220,110100,199158504,823,823,823,823,0
20250220,110000,199158504,823,823,823,823,0
20250220,105900,199158504,823,823,823,823,0
20250220,105800,199158504,823,819,823,819,203
20250220,105700,198992235,819,819,819,819,0
20250220,105600,198992235,819,820,820,819,1246
20250220,105500,197971751,820,820,820,820,0
20250220,105400,197971751,820,820,820,820,0
20250220,105300,197971751,820,820,820,820,41
20250220,105200,197938131,823,823,823,823,18
20250220,105100,197923317,824,824,824,824,0
20250220,105000,197923317,824,820,824,819,6001
20250220,104900,193005422,820,820,820,820,31
20250220,104800,192980002,820,820,820,820,1000
20250220,104700,192160002,820,820,820,820,121
20250220,104600,192060782,826,826,826,826,6
20250220,104500,192055826,826,826,826,826,2
20250220,104400,192054174,826,826,826,826,205
20250220,104300,191884844,826,826,826,826,2413
20250220,104200,189891706,826,826,826,826,1
20250220,104100,189890880,820,820,820,820,0
20250220,104000,189890880,820,820,820,820,201
20250220,103900,189726060,820,821,821,820,3885
20250220,103800,186540032,823,822,823,822,20
20250220,103700,186523586,822,822,822,822,1500
20250220,103600,185290586,823,823,823,823,2006
20250220,103500,183639648,821,821,821,821,2508
20250220,103400,181580580,822,822,823,821,3042
20250220,103300,179079073,822,825,825,822,3744
20250220,103200,175996917,825,825,825,825,4000
20250220,103100,172696917,825,825,825,825,108
20250220,103000,172607817,825,825,825,825,35
20250220,102900,172578942,825,825,825,825,2
20250220,102800,172577292,820,820,820,820,492
20250220,102700,172173852,825,821,825,820,10001
20250220,102600,163971020,822,822,822,822,200
20250220,102500,163806620,822,826,826,822,3612
20250220,102400,160837425,822,822,822,822,0
20250220,102300,160837425,822,824,824,822,1193
20250220,102200,159855776,826,826,826,826,0
20250220,102100,159855776,826,825,826,823,36
20250220,102000,159826079,825,821,825,821,1018
20250220,101900,158990264,822,825,825,822,3
20250220,101800,158987794,825,825,825,825,7
20250220,101700,158982019,822,823,823,822,2
20250220,101600,158980374,825,825,825,825,11
20250220,101500,158971299,825,825,825,825,3
20250220,101400,158968824,820,820,820,820,2349
20250220,101300,157042644,820,822,822,820,1000
20250220,101200,156221698,824,824,824,824,50
20250220,101100,156180498,824,824,824,824,16
20250220,101000,156167314,824,824,824,824,1
20250220,100900,156166490,824,820,824,820,406
20250220,100800,155833566,820,822,824,820,1107
20250220,100700,154921806,824,822,824,822,4001
20250220,100600,151632982,822,822,822,822,22
20250220,100500,151614898,822,822,822,822,657
20250220,100400,151074844,822,825,825,816,4267
20250220,100300,147582772,825,825,825,822,204
20250220,100200,147414481,825,825,825,825,103
20250220,100100,147329506,825,825,825,825,0
20250220,100000,147329506,825,825,825,825,0
20250220,095900,147329506,825,821,825,820,3787
20250220,095800,144223456,828,823,828,822,1124
20250220,095700,143297899,830,830,830,830,1
20250220,095600,143297069,823,821,823,821,1917
20250220,095500,141722012,834,820,834,820,813
20250220,095400,141055338,835,821,835,816,20031
20250220,095300,124463152,823,814,823,814,1001
20250220,095200,123648329,826,814,826,814,10227
20250220,095100,115255949,814,814,814,814,185
20250220,095000,115105359,818,818,818,818,13
20250220,094900,115094725,818,818,818,814,150
20250220,094800,114972505,818,815,819,815,1042
20250220,094700,114123174,815,815,815,815,105
20250220,094600,114037599,815,815,817,815,1584
20250220,094500,112746637,818,818,818,815,1019
20250220,094400,111913637,818,818,818,815,160
20250220,094300,111783064,813,813,818,813,1388
20250220,094200,110654595,819,817,819,817,122
20250220,094100,110554895,819,813,819,813,1416
20250220,094000,109403681,817,819,820,814,8134
20250220,093900,102772843,820,820,820,820,200
20250220,093800,102608843,820,820,820,820,0
20250220,093700,102608843,820,820,820,820,1
20250220,093600,102608023,819,820,820,816,667
20250220,093500,102063697,820,820,820,820,0
20250220,093400,102063697,820,820,820,820,47
20250220,093300,102025157,820,816,820,816,2
20250220,093200,102023521,820,820,820,820,7
20250220,093100,102017781,820,816,820,816,880
20250220,093000,101299697,816,816,816,816,193
20250220,092900,101142209,816,816,816,815,114
20250220,092800,101049233,816,816,816,816,110
20250220,092700,100959473,815,816,816,815,295
20250220,092600,100718758,816,816,816,814,5009
20250220,092500,96634597,816,816,816,815,1065
20250220,092400,95766306,815,820,820,815,3877
20250220,092300,92603150,820,818,820,815,17202
20250220,092200,78553115,819,820,820,819,3414
20250220,092100,75754493,821,822,822,821,1566
20250220,092000,74468791,822,821,822,820,109
20250220,091900,74379404,824,824,824,824,32
20250220,091800,74353036,824,824,824,820,440
20250220,091700,73992187,825,823,825,820,14214
20250220,091600,62316953,823,825,825,823,152
20250220,091500,62191755,825,825,825,825,0
20250220,091400,62191755,825,825,825,825,1
20250220,091300,62190930,825,825,825,825,5
20250220,091200,62186805,825,826,826,821,7043
20250220,091100,56404305,826,825,826,822,3786
20250220,091000,53289133,826,826,826,826,5
20250220,090900,53285003,827,826,827,821,3697
20250220,090800,50248599,827,822,827,821,6696
20250220,090700,44740629,824,824,830,821,3402
20250220,090600,41941944,831,832,832,822,1090
20250220,090500,41043927,832,832,832,832,764
20250220,090400,40408279,832,832,832,820,2715
20250220,090300,38151183,831,828,832,818,4563
20250220,090200,34363902,815,823,830,815,15650
20250220,090100,21568573,830,831,833,823,1850
20250220,090000,20037375,831,833,833,826,24088