stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190600,221602256,800,800,800,800,1360
20250221,190500,221602256,800,800,800,800,0
20250221,190400,221602256,800,800,800,800,0
20250221,190300,221602256,800,800,800,800,0
20250221,190200,221602256,800,800,800,800,0
20250221,190100,221602256,800,800,800,800,0
20250221,190000,221602256,800,800,800,800,0
20250221,185900,221602256,800,800,800,800,0
20250221,185800,221602256,800,800,800,800,0
20250221,185700,221602256,800,800,800,800,0
20250221,185600,221602256,800,800,800,800,0
20250221,185500,221602256,800,800,800,800,0
20250221,185400,221602256,800,800,800,800,0
20250221,185300,221602256,800,800,800,800,0
20250221,185200,221602256,800,800,800,800,0
20250221,185100,221602256,800,800,800,800,0
20250221,185000,221602256,800,800,800,800,0
20250221,184900,221602256,800,800,800,800,0
20250221,184800,221602256,800,800,800,800,0
20250221,184700,221602256,800,800,800,800,0
20250221,184600,221602256,800,800,800,800,0
20250221,184500,221602256,800,800,800,800,0
20250221,184400,221602256,800,800,800,800,0
20250221,184300,221602256,800,800,800,800,0
20250221,184200,221602256,800,800,800,800,0
20250221,184100,221602256,800,800,800,800,0
20250221,184000,221602256,800,800,800,800,0
20250221,183900,221602256,800,800,800,800,0
20250221,183800,221602256,800,800,800,800,0
20250221,183700,221602256,800,800,800,800,0
20250221,183600,221602256,800,800,800,800,1360
20250221,183500,221602256,800,800,800,800,0
20250221,183400,221602256,800,800,800,800,0
20250221,183300,221602256,800,800,800,800,0
20250221,183200,221602256,800,800,800,800,0
20250221,183100,221602256,800,800,800,800,0
20250221,183000,221602256,800,800,800,800,0
20250221,182900,221602256,800,800,800,800,0
20250221,182800,221602256,800,800,800,800,0
20250221,182700,221602256,800,800,800,800,0
20250221,182600,221602256,800,800,800,800,0
20250221,182500,221602256,800,800,800,800,0
20250221,182400,221602256,800,800,800,800,0
20250221,182300,221602256,800,800,800,800,0
20250221,182200,221602256,800,800,800,800,0
20250221,182100,221602256,800,800,800,800,0
20250221,182000,221602256,800,800,800,800,0
20250221,181900,221602256,800,800,800,800,0
20250221,181800,221602256,800,800,800,800,0
20250221,181700,221602256,800,800,800,800,0
20250221,181600,221602256,800,800,800,800,0
20250221,181500,221602256,800,800,800,800,0
20250221,181400,221602256,800,800,800,800,0
20250221,181300,221602256,800,800,800,800,0
20250221,181200,221602256,800,800,800,800,0
20250221,181100,221602256,800,800,800,800,0
20250221,181000,221602256,800,800,800,800,0
20250221,180900,221602256,800,800,800,800,0
20250221,180800,221602256,800,800,800,800,0
20250221,180700,221602256,800,800,800,800,0
20250221,180600,221602256,800,800,800,800,1360
20250221,180500,221602256,800,800,800,800,0
20250221,180400,221602256,800,800,800,800,0
20250221,180300,221602256,800,800,800,800,0
20250221,180200,221602256,800,800,800,800,0
20250221,180100,221602256,800,800,800,800,0
20250221,180000,221602256,800,800,800,800,0
20250221,175900,221602256,800,800,800,800,0
20250221,175800,221602256,800,800,800,800,0
20250221,175700,221602256,800,800,800,800,0
20250221,175600,221602256,800,800,800,800,0
20250221,175500,221602256,800,800,800,800,0
20250221,175400,221602256,800,800,800,800,0
20250221,175300,221602256,800,800,800,800,0
20250221,175200,221602256,800,800,800,800,0
20250221,175100,221602256,800,800,800,800,0
20250221,175000,221602256,800,800,800,800,0
20250221,174900,221602256,800,800,800,800,0
20250221,174800,221602256,800,800,800,800,0
20250221,174700,221602256,800,800,800,800,0
20250221,174600,221602256,800,800,800,800,0
20250221,174500,221602256,800,800,800,800,0
20250221,174400,221602256,800,800,800,800,0
20250221,174300,221602256,800,800,800,800,0
20250221,174200,221602256,800,800,800,800,0
20250221,174100,221602256,800,800,800,800,0
20250221,174000,221602256,800,800,800,800,0
20250221,173900,221602256,800,800,800,800,0
20250221,173800,221602256,800,800,800,800,0
20250221,173700,221602256,800,800,800,800,0
20250221,173600,221602256,800,800,800,800,1360
20250221,173500,221602256,800,800,800,800,0
20250221,173400,221602256,800,800,800,800,0
20250221,173300,221602256,800,800,800,800,0
20250221,173200,221602256,800,800,800,800,0
20250221,173100,221602256,800,800,800,800,0
20250221,173000,221602256,800,800,800,800,0
20250221,172900,221602256,800,800,800,800,0
20250221,172800,221602256,800,800,800,800,0
20250221,172700,221602256,800,800,800,800,0
20250221,172600,221602256,800,800,800,800,0
20250221,172500,221602256,800,800,800,800,0
20250221,172400,221602256,800,800,800,800,0
20250221,172300,221602256,800,800,800,800,0
20250221,172200,221602256,800,800,800,800,0
20250221,172100,221602256,800,800,800,800,0
20250221,172000,221602256,800,800,800,800,0
20250221,171900,221602256,800,800,800,800,0
20250221,171800,221602256,800,800,800,800,0
20250221,171700,221602256,800,800,800,800,0
20250221,171600,221602256,800,800,800,800,0
20250221,171500,221602256,800,800,800,800,0
20250221,171400,221602256,800,800,800,800,0
20250221,171300,221602256,800,800,800,800,0
20250221,171200,221602256,800,800,800,800,0
20250221,171100,221602256,800,800,800,800,0
20250221,171000,221602256,800,800,800,800,0
20250221,170900,221602256,800,800,800,800,0
20250221,170800,221602256,800,800,800,800,0
20250221,170700,221602256,800,800,800,800,0
20250221,170600,221602256,800,800,800,800,1360
20250221,170500,221602256,800,800,800,800,0
20250221,170400,221602256,800,800,800,800,0
20250221,170300,221602256,800,800,800,800,0
20250221,170200,221602256,800,800,800,800,0
20250221,170100,221602256,800,800,800,800,0
20250221,170000,221602256,800,800,800,800,0
20250221,165900,221602256,800,800,800,800,0
20250221,165800,221602256,800,800,800,800,0
20250221,165700,221602256,800,800,800,800,0
20250221,165600,221602256,800,800,800,800,0
20250221,165500,221602256,800,800,800,800,0
20250221,165400,221602256,800,800,800,800,0
20250221,165300,221602256,800,800,800,800,0
20250221,165200,221602256,800,800,800,800,0
20250221,165100,221602256,800,800,800,800,0
20250221,165000,221602256,800,800,800,800,0
20250221,164900,221602256,800,800,800,800,0
20250221,164800,221602256,800,800,800,800,0
20250221,164700,221602256,800,800,800,800,0
20250221,164600,221602256,800,800,800,800,0
20250221,164500,221602256,800,800,800,800,0
20250221,164400,221602256,800,800,800,800,0
20250221,164300,221602256,800,800,800,800,0
20250221,164200,221602256,800,800,800,800,0
20250221,164100,221602256,800,800,800,800,0
20250221,164000,221602256,800,800,800,800,0
20250221,163900,221602256,800,800,800,800,0
20250221,163800,221602256,800,800,800,800,0
20250221,163700,221602256,800,800,800,800,0
20250221,163600,221602256,800,800,800,800,1360
20250221,163500,221602256,800,800,800,800,0
20250221,163400,221602256,800,800,800,800,0
20250221,163300,221602256,800,800,800,800,0
20250221,163200,221602256,800,800,800,800,0
20250221,163100,221602256,800,800,800,800,0
20250221,163000,221602256,800,800,800,800,0
20250221,162900,221602256,800,800,800,800,0
20250221,162800,221602256,800,800,800,800,0
20250221,162700,221602256,800,800,800,800,0
20250221,162600,221602256,800,800,800,800,0
20250221,162500,221602256,800,800,800,800,0
20250221,162400,221602256,800,800,800,800,0
20250221,162300,221602256,800,800,800,800,0
20250221,162200,221602256,800,800,800,800,0
20250221,162100,221602256,800,800,800,800,0
20250221,162000,221602256,800,800,800,800,0
20250221,161900,221602256,800,800,800,800,0
20250221,161800,221602256,800,800,800,800,0
20250221,161700,221602256,800,800,800,800,0
20250221,161600,221602256,800,800,800,800,0
20250221,161500,221602256,800,800,800,800,0
20250221,161400,221602256,800,800,800,800,0
20250221,161300,221602256,800,800,800,800,0
20250221,161200,221602256,800,800,800,800,0
20250221,161100,221602256,800,800,800,800,0
20250221,161000,221602256,800,800,800,800,0
20250221,160900,221602256,800,800,800,800,0
20250221,160800,221602256,800,800,800,800,0
20250221,160700,221602256,800,800,800,800,0
20250221,160600,221602256,800,800,800,800,1360
20250221,160500,221602256,800,800,800,800,0
20250221,160400,221602256,800,800,800,800,0
20250221,160300,221602256,800,800,800,800,0
20250221,160200,221602256,800,800,800,800,0
20250221,160100,221602256,800,800,800,800,0
20250221,160000,221602256,800,800,800,800,0
20250221,155900,221602256,800,800,800,800,0
20250221,155800,221602256,800,800,800,800,0
20250221,155700,221602256,800,800,800,800,0
20250221,155600,221602256,800,800,800,800,0
20250221,155500,221602256,800,800,800,800,0
20250221,155400,221602256,800,800,800,800,0
20250221,155300,221602256,800,800,800,800,0
20250221,155200,221602256,800,800,800,800,0
20250221,155100,221602256,800,800,800,800,0
20250221,155000,221602256,800,800,800,800,0
20250221,154900,221602256,800,800,800,800,0
20250221,154800,221602256,800,800,800,800,0
20250221,154700,221602256,800,800,800,800,0
20250221,154600,221602256,800,800,800,800,0
20250221,154500,221602256,800,800,800,800,0
20250221,154400,221602256,800,800,800,800,0
20250221,154300,221602256,800,800,800,800,0
20250221,154200,221602256,800,800,800,800,0
20250221,154100,221602256,800,800,800,800,0
20250221,154000,221602256,800,800,800,800,0
20250221,153900,221602256,800,800,800,800,0
20250221,153800,221602256,800,800,800,800,0
20250221,153700,221602256,800,800,800,800,0
20250221,153600,221602256,800,800,800,800,1360
20250221,153500,221602256,800,800,800,800,0
20250221,153400,221602256,800,800,800,800,0
20250221,153300,221602256,800,800,800,800,0
20250221,153200,221602256,800,800,800,800,0
20250221,153100,221602256,800,800,800,800,0
20250221,153000,221602256,800,800,800,800,1360
20250221,152900,220514256,800,800,800,800,0
20250221,152800,220514256,800,800,800,800,0
20250221,152700,220514256,800,800,800,800,0
20250221,152600,220514256,800,800,800,800,0
20250221,152500,220514256,800,800,800,800,0
20250221,152400,220514256,800,800,800,800,0
20250221,152300,220514256,800,800,800,800,0
20250221,152200,220514256,800,800,800,800,0
20250221,152100,220514256,800,800,800,800,0
20250221,152000,220514256,800,800,800,800,0
20250221,151900,220514256,800,802,802,800,69
20250221,151800,220459054,800,802,802,800,210
20250221,151700,220290652,802,800,802,800,8491
20250221,151600,213497043,801,800,801,800,301
20250221,151500,213256242,800,800,801,800,1036
20250221,151400,212427441,799,799,799,799,1971
20250221,151300,210852612,801,800,801,800,1025
20250221,151200,210032611,801,801,801,801,100
20250221,151100,209952511,801,800,801,800,3
20250221,151000,209950109,801,799,801,799,94
20250221,150900,209874949,800,799,802,799,939
20250221,150800,209123748,802,803,803,799,8132
20250221,150700,202618141,800,803,803,800,5715
20250221,150600,198045995,803,801,803,801,28
20250221,150500,198023565,801,801,801,801,9985
20250221,150400,190025580,802,802,802,802,1
20250221,150300,190024778,801,801,801,801,1
20250221,150200,190023977,803,802,803,801,2059
20250221,150100,188372660,800,801,801,800,100
20250221,150000,188292610,803,801,803,800,2767
20250221,145900,186077239,803,803,803,803,100
20250221,145800,185996939,803,803,803,803,30
20250221,145700,185972849,803,800,803,800,155
20250221,145600,185848800,801,801,801,801,41
20250221,145500,185815959,801,801,801,801,200
20250221,145400,185655759,800,800,800,800,6503
20250221,145300,180453359,801,801,801,800,3410
20250221,145200,177725308,801,801,801,801,4629
20250221,145100,174017479,803,803,803,803,1
20250221,145000,174016676,803,803,803,803,0
20250221,144900,174016676,803,803,803,803,0
20250221,144800,174016676,803,803,803,801,510
20250221,144700,173608146,801,801,801,801,100
20250221,144600,173528046,803,803,803,803,0
20250221,144500,173528046,803,802,803,801,2930
20250221,144400,171181107,803,803,803,803,0
20250221,144300,171181107,803,803,803,803,50
20250221,144200,171140957,803,802,803,802,21
20250221,144100,171124114,802,802,802,802,110
20250221,144000,171035894,803,803,803,803,0
20250221,143900,171035894,803,803,803,803,0
20250221,143800,171035894,803,803,803,803,124
20250221,143700,170936322,803,803,803,803,0
20250221,143600,170936322,803,803,803,803,0
20250221,143500,170936322,803,803,803,803,1
20250221,143400,170935519,801,801,801,801,45
20250221,143300,170899474,800,800,800,800,0
20250221,143200,170899474,800,801,801,800,200
20250221,143100,170739472,800,800,800,800,0
20250221,143000,170739472,800,802,802,800,6657
20250221,142900,165411550,803,803,803,803,0
20250221,142800,165411550,803,803,803,803,101
20250221,142700,165330447,802,803,803,802,59
20250221,142600,165283120,805,805,805,805,1
20250221,142500,165282315,806,806,806,806,2
20250221,142400,165280703,803,804,804,803,1602
20250221,142300,163993797,807,807,807,807,0
20250221,142200,163993797,807,807,807,807,1
20250221,142100,163992990,804,804,804,804,0
20250221,142000,163992990,804,807,807,804,8
20250221,141900,163986555,804,806,806,804,16
20250221,141800,163973667,807,804,807,804,555
20250221,141700,163527438,804,805,805,804,4
20250221,141600,163524220,807,807,807,807,3
20250221,141500,163521799,807,807,807,803,14
20250221,141400,163510549,801,802,807,801,6317
20250221,141300,158423142,801,801,801,801,3
20250221,141200,158420739,800,801,801,800,16
20250221,141100,158407924,802,801,802,801,138
20250221,141000,158297385,801,802,802,801,2759
20250221,140900,156087293,802,802,802,802,447
20250221,140800,155728799,801,801,801,801,0
20250221,140700,155728799,801,801,801,801,0
20250221,140600,155728799,801,801,801,801,20
20250221,140500,155712779,804,804,804,804,0
20250221,140400,155712779,804,804,804,804,1
20250221,140300,155711975,800,800,800,800,550
20250221,140200,155271975,800,800,800,800,0
20250221,140100,155271975,800,801,804,800,878
20250221,140000,154569505,801,801,801,801,12613
20250221,135900,144466492,802,802,802,802,10
20250221,135800,144458472,802,802,802,802,1277
20250221,135700,143434318,804,804,804,804,0
20250221,135600,143434318,804,804,804,804,0
20250221,135500,143434318,804,804,804,804,95
20250221,135400,143357938,804,804,804,804,0
20250221,135300,143357938,804,804,804,804,0
20250221,135200,143357938,804,804,804,804,0
20250221,135100,143357938,804,804,804,804,30
20250221,135000,143333818,804,803,804,801,1602
20250221,134900,142049810,803,803,803,803,0
20250221,134800,142049810,803,802,803,802,152
20250221,134700,141927905,802,802,802,801,312
20250221,134600,141677981,801,803,803,801,610
20250221,134500,141189351,801,801,801,801,10
20250221,134400,141181341,803,803,803,803,7
20250221,134300,141175720,802,802,802,802,52
20250221,134200,141134016,802,805,805,802,10317
20250221,134100,132858222,803,805,805,803,85
20250221,134000,132789951,805,805,805,805,0
20250221,133900,132789951,805,807,807,805,103
20250221,133800,132707034,805,805,805,805,2
20250221,133700,132705424,805,806,806,805,4
20250221,133600,132702201,807,807,807,807,1
20250221,133500,132701394,804,804,804,804,0
20250221,133400,132701394,804,804,804,804,1
20250221,133300,132700590,807,807,807,807,0
20250221,133200,132700590,807,807,807,807,4
20250221,133100,132697362,803,803,803,803,0
20250221,133000,132697362,803,803,803,803,264
20250221,132900,132485370,803,803,803,803,0
20250221,132800,132485370,803,803,803,803,0
20250221,132700,132485370,803,803,803,803,0
20250221,132600,132485370,803,803,803,803,0
20250221,132500,132485370,803,804,804,803,1774
20250221,132400,131060847,807,807,807,807,0
20250221,132300,131060847,807,807,807,807,4
20250221,132200,131057619,807,807,807,807,0
20250221,132100,131057619,807,807,807,807,0
20250221,132000,131057619,807,807,807,807,0
20250221,131900,131057619,807,807,807,807,6
20250221,131800,131052777,807,807,807,807,1
20250221,131700,131051970,805,805,805,805,157
20250221,131600,130925585,804,804,804,804,292
20250221,131500,130690817,804,804,804,804,0
20250221,131400,130690817,804,804,804,804,0
20250221,131300,130690817,804,807,807,804,5
20250221,131200,130686785,803,805,805,803,7690
20250221,131100,124510729,804,804,804,804,0
20250221,131000,124510729,804,805,805,804,257
20250221,130900,124303894,807,807,807,807,0
20250221,130800,124303894,807,806,807,806,4
20250221,130700,124300669,806,806,806,806,128
20250221,130600,124197501,804,804,804,804,0
20250221,130500,124197501,804,804,804,804,0
20250221,130400,124197501,804,805,805,804,1700
20250221,130300,122830042,806,806,806,806,22
20250221,130200,122812310,806,807,807,806,78
20250221,130100,122749422,806,807,807,806,41
20250221,130000,122716356,807,806,807,806,40
20250221,125900,122684115,806,807,807,806,87
20250221,125800,122613936,807,807,807,807,4
20250221,125700,122610708,807,807,807,807,50
20250221,125600,122570358,807,807,807,807,19
20250221,125500,122555025,805,806,806,805,1000
20250221,125400,121750005,805,805,805,805,0
20250221,125300,121750005,805,807,807,805,11
20250221,125200,121741148,805,805,805,805,100
20250221,125100,121660648,807,807,807,807,1
20250221,125000,121659841,807,807,807,807,0
20250221,124900,121659841,807,807,807,807,62
20250221,124800,121609807,805,805,805,805,0
20250221,124700,121609807,805,806,806,805,1857
20250221,124600,120113682,806,806,806,806,0
20250221,124500,120113682,806,806,806,806,0
20250221,124400,120113682,806,806,806,806,79
20250221,124300,120050008,806,806,806,806,38
20250221,124200,120019380,807,807,807,807,0
20250221,124100,120019380,807,807,807,807,0
20250221,124000,120019380,807,807,807,807,0
20250221,123900,120019380,807,807,807,807,0
20250221,123800,120019380,807,807,807,807,0
20250221,123700,120019380,807,807,807,807,0
20250221,123600,120019380,807,807,807,807,1
20250221,123500,120018573,806,807,807,806,516
20250221,123400,119602673,807,807,807,807,0
20250221,123300,119602673,807,807,807,807,0
20250221,123200,119602673,807,807,807,807,0
20250221,123100,119602673,807,807,807,807,1
20250221,123000,119601866,807,807,807,807,14
20250221,122900,119590568,807,807,807,807,3
20250221,122800,119588147,807,805,807,805,747
20250221,122700,118986808,807,807,807,807,0
20250221,122600,118986808,807,807,807,807,2
20250221,122500,118985194,807,807,807,807,0
20250221,122400,118985194,807,807,807,807,0
20250221,122300,118985194,807,807,807,807,0
20250221,122200,118985194,807,807,807,807,0
20250221,122100,118985194,807,807,807,807,0
20250221,122000,118985194,807,807,807,807,0
20250221,121900,118985194,807,807,807,807,106
20250221,121800,118899652,807,807,807,807,21
20250221,121700,118882705,807,807,807,807,0
20250221,121600,118882705,807,807,807,807,0
20250221,121500,118882705,807,807,807,807,0
20250221,121400,118882705,807,807,807,807,0
20250221,121300,118882705,807,807,807,807,1
20250221,121200,118881898,805,805,805,805,2624
20250221,121100,116769578,805,805,805,805,0
20250221,121000,116769578,805,805,805,805,0
20250221,120900,116769578,805,805,805,805,7
20250221,120800,116763943,807,807,807,807,16
20250221,120700,116751031,805,805,805,805,10
20250221,120600,116742981,805,805,805,805,160
20250221,120500,116614181,805,805,805,805,1132
20250221,120400,115702921,805,805,805,805,983
20250221,120300,114911606,805,805,805,805,50
20250221,120200,114871356,805,805,805,805,200
20250221,120100,114710356,805,805,805,805,30
20250221,120000,114686206,804,804,804,804,410
20250221,115900,114356566,805,805,805,805,581
20250221,115800,113888861,805,805,805,805,100
20250221,115700,113808361,805,805,805,805,500
20250221,115600,113405861,805,805,805,805,5
20250221,115500,113401836,805,805,805,805,7
20250221,115400,113396201,805,805,805,805,200
20250221,115300,113235201,804,804,804,804,0
20250221,115200,113235201,804,804,804,804,0
20250221,115100,113235201,804,805,805,804,51
20250221,115000,113194147,804,805,805,804,6134
20250221,114900,108256283,806,807,807,806,110
20250221,114800,108167622,806,806,806,806,1000
20250221,114700,107361622,806,806,806,806,0
20250221,114600,107361622,806,807,807,806,748
20250221,114500,106758234,807,807,807,807,10
20250221,114400,106750164,807,807,807,807,2
20250221,114300,106748550,805,805,805,805,1300
20250221,114200,105702050,805,805,805,805,0
20250221,114100,105702050,805,805,805,805,50
20250221,114000,105661800,805,807,807,805,1600
20250221,113900,104372141,807,807,807,807,10
20250221,113800,104364071,807,807,807,807,3
20250221,113700,104361650,807,807,807,807,110
20250221,113600,104272880,806,807,807,806,11
20250221,113500,104264013,807,807,807,805,1606
20250221,113400,102971136,807,807,807,807,0
20250221,113300,102971136,807,807,807,807,0
20250221,113200,102971136,807,807,807,807,16
20250221,113100,102958224,807,807,807,807,828
20250221,113000,102290028,807,807,807,807,0
20250221,112900,102290028,807,807,807,807,521
20250221,112800,101869581,807,807,807,807,0
20250221,112700,101869581,807,807,807,807,848
20250221,112600,101185245,805,807,807,805,820
20250221,112500,100524681,807,807,807,807,1
20250221,112400,100523874,807,807,807,807,1
20250221,112300,100523067,806,806,806,806,230
20250221,112200,100337687,806,806,806,806,1336
20250221,112100,99260871,807,807,807,807,0
20250221,112000,99260871,807,807,807,807,2711
20250221,111900,97073094,807,807,807,807,3877
20250221,111800,93944355,808,808,808,808,1516
20250221,111700,92719427,808,808,808,808,24
20250221,111600,92700035,808,808,808,808,2550
20250221,111500,90639635,808,808,808,808,1001
20250221,111400,89830827,808,807,808,807,3882
20250221,111300,86696253,808,809,809,808,5731
20250221,111200,82062597,810,810,810,810,0
20250221,111100,82062597,810,810,810,810,322
20250221,111000,81801777,812,812,812,812,0
20250221,110900,81801777,812,812,812,812,0
20250221,110800,81801777,812,812,812,812,4
20250221,110700,81798529,812,812,812,812,0
20250221,110600,81798529,812,812,812,812,0
20250221,110500,81798529,812,812,812,812,0
20250221,110400,81798529,812,812,812,812,0
20250221,110300,81798529,812,812,812,812,18
20250221,110200,81783913,812,809,812,809,1002
20250221,110100,80973292,809,809,809,809,398
20250221,110000,80651310,810,810,810,810,5
20250221,105900,80647260,810,810,810,810,67
20250221,105800,80592990,810,810,810,810,1001
20250221,105700,79782180,810,810,810,810,0
20250221,105600,79782180,810,810,810,810,30
20250221,105500,79757880,810,810,810,810,169
20250221,105400,79620990,810,810,810,810,0
20250221,105300,79620990,810,810,810,810,0
20250221,105200,79620990,810,810,810,810,177
20250221,105100,79477620,812,812,812,812,2
20250221,105000,79475996,812,812,812,812,98
20250221,104900,79396420,812,811,812,811,616
20250221,104800,78896239,812,812,812,812,0
20250221,104700,78896239,812,812,812,812,0
20250221,104600,78896239,812,810,812,810,1080
20250221,104500,78020839,812,812,812,812,0
20250221,104400,78020839,812,812,812,810,137
20250221,104300,77909864,809,809,809,809,0
20250221,104200,77909864,809,809,809,809,5
20250221,104100,77905819,812,812,812,812,1000
20250221,104000,77093819,813,812,813,812,1033
20250221,103900,76254996,812,812,813,810,195
20250221,103800,76096896,812,812,813,812,96
20250221,103700,76018909,813,812,813,810,273
20250221,103600,75797247,813,812,813,812,123
20250221,103500,75697358,813,810,813,810,1617
20250221,103400,74386967,811,811,811,811,0
20250221,103300,74386967,811,811,811,811,0
20250221,103200,74386967,811,811,811,811,55
20250221,103100,74342362,811,811,811,811,71
20250221,103000,74284781,807,808,808,807,2618
20250221,102900,72170765,811,807,811,807,2
20250221,102800,72169147,807,809,809,807,2378
20250221,102700,70247934,811,810,811,809,1392
20250221,102600,69121794,811,809,811,809,87
20250221,102500,69051359,810,810,810,810,0
20250221,102400,69051359,810,810,810,810,2
20250221,102300,69049739,810,810,810,810,51
20250221,102200,69008429,810,810,810,810,10
20250221,102100,69000329,810,810,810,810,2205
20250221,102000,67214279,811,811,811,811,0
20250221,101900,67214279,811,813,813,811,37
20250221,101800,67184250,814,814,814,814,0
20250221,101700,67184250,814,814,814,814,71
20250221,101600,67126456,814,814,814,814,0
20250221,101500,67126456,814,814,814,814,1
20250221,101400,67125642,814,810,814,810,697
20250221,101300,66560872,814,814,814,814,0
20250221,101200,66560872,814,814,814,814,21
20250221,101100,66543778,814,814,814,814,6
20250221,101000,66538894,814,814,814,814,7
20250221,100900,66533196,814,814,814,814,132
20250221,100800,66425748,814,810,814,810,346
20250221,100700,66145484,810,814,814,810,389
20250221,100600,65830294,814,810,814,810,2761
20250221,100500,63583240,809,810,810,809,40
20250221,100400,63550842,810,810,810,809,1327
20250221,100300,62477252,810,811,811,810,167
20250221,100200,62341965,814,814,814,814,1
20250221,100100,62341151,810,810,810,810,0
20250221,100000,62341151,810,814,814,810,14
20250221,095900,62329771,814,814,814,814,0
20250221,095800,62329771,814,814,814,814,0
20250221,095700,62329771,814,814,814,814,0
20250221,095600,62329771,814,814,814,814,50
20250221,095500,62289071,815,815,815,809,3
20250221,095400,62286632,809,809,815,809,7
20250221,095300,62280945,815,815,815,809,3
20250221,095200,62278506,809,809,809,809,0
20250221,095100,62278506,809,815,815,809,102
20250221,095000,62195382,809,814,815,809,14695
20250221,094900,50233661,814,812,814,808,5684
20250221,094800,45618240,812,809,812,808,3131
20250221,094700,43078872,807,810,812,807,78
20250221,094600,43015576,812,810,812,810,1278
20250221,094500,41980242,807,807,808,807,874
20250221,094400,41274892,807,808,808,807,735
20250221,094300,40681241,807,812,812,807,6
20250221,094200,40676379,807,807,807,807,0
20250221,094100,40676379,807,812,812,807,2
20250221,094000,40674760,807,810,810,807,5035
20250221,093900,36606447,811,813,813,811,501
20250221,093800,36199136,813,811,813,811,1681
20250221,093700,34835237,813,813,813,813,3
20250221,093600,34832798,813,814,814,813,4
20250221,093500,34829545,813,812,813,812,2769
20250221,093400,32579107,811,810,811,810,1271
20250221,093300,31549097,810,810,810,810,10
20250221,093200,31540997,810,810,810,810,1
20250221,093100,31540187,807,807,807,807,501
20250221,093000,31135880,809,809,809,809,1039
20250221,092900,30295329,809,806,809,806,819
20250221,092800,29635156,805,805,805,805,23
20250221,092700,29616641,806,805,806,805,243
20250221,092600,29420946,805,806,806,805,80
20250221,092500,29356506,806,806,806,806,95
20250221,092400,29279936,806,806,806,806,2
20250221,092300,29278324,802,806,806,802,16
20250221,092200,29265432,802,802,802,802,58
20250221,092100,29218916,805,805,805,805,5
20250221,092000,29214891,805,806,806,805,48
20250221,091900,29176204,806,806,806,806,1
20250221,091800,29175398,802,806,806,802,486
20250221,091700,28785622,801,801,801,801,619
20250221,091600,28289803,801,804,804,801,5000
20250221,091500,24281464,807,807,807,803,585
20250221,091400,23811701,803,806,808,803,192
20250221,091300,23657444,806,808,808,803,3443
20250221,091200,20885607,808,809,809,808,911
20250221,091100,20149219,813,813,813,813,20
20250221,091000,20132959,814,808,814,808,129
20250221,090900,20028553,808,810,810,808,3172
20250221,090800,17461041,815,815,816,815,3566
20250221,090700,14554689,815,815,817,813,7253
20250221,090600,8643803,815,815,815,815,528
20250221,090500,8213483,815,815,815,815,6
20250221,090400,8208593,815,809,815,808,3179
20250221,090300,5636800,809,808,809,807,274
20250221,090200,5415624,807,816,816,807,2490
20250221,090100,3403546,809,817,817,809,1785
20250221,090000,1946281,809,812,817,808,2402