stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190600,293905905,793,793,793,793,3177
20250225,190500,293905905,793,793,793,793,0
20250225,190400,293905905,793,793,793,793,0
20250225,190300,293905905,793,793,793,793,0
20250225,190200,293905905,793,793,793,793,0
20250225,190100,293905905,793,793,793,793,0
20250225,190000,293905905,793,793,793,793,0
20250225,185900,293905905,793,793,793,793,0
20250225,185800,293905905,793,793,793,793,0
20250225,185700,293905905,793,793,793,793,0
20250225,185600,293905905,793,793,793,793,0
20250225,185500,293905905,793,793,793,793,0
20250225,185400,293905905,793,793,793,793,0
20250225,185300,293905905,793,793,793,793,0
20250225,185200,293905905,793,793,793,793,0
20250225,185100,293905905,793,793,793,793,0
20250225,185000,293905905,793,793,793,793,0
20250225,184900,293905905,793,793,793,793,0
20250225,184800,293905905,793,793,793,793,0
20250225,184700,293905905,793,793,793,793,0
20250225,184600,293905905,793,793,793,793,0
20250225,184500,293905905,793,793,793,793,0
20250225,184400,293905905,793,793,793,793,0
20250225,184300,293905905,793,793,793,793,0
20250225,184200,293905905,793,793,793,793,0
20250225,184100,293905905,793,793,793,793,0
20250225,184000,293905905,793,793,793,793,0
20250225,183900,293905905,793,793,793,793,0
20250225,183800,293905905,793,793,793,793,0
20250225,183700,293905905,793,793,793,793,0
20250225,183600,293905905,793,793,793,793,3177
20250225,183500,293905905,793,793,793,793,0
20250225,183400,293905905,793,793,793,793,0
20250225,183300,293905905,793,793,793,793,0
20250225,183200,293905905,793,793,793,793,0
20250225,183100,293905905,793,793,793,793,0
20250225,183000,293905905,793,793,793,793,0
20250225,182900,293905905,793,793,793,793,0
20250225,182800,293905905,793,793,793,793,0
20250225,182700,293905905,793,793,793,793,0
20250225,182600,293905905,793,793,793,793,0
20250225,182500,293905905,793,793,793,793,0
20250225,182400,293905905,793,793,793,793,0
20250225,182300,293905905,793,793,793,793,0
20250225,182200,293905905,793,793,793,793,0
20250225,182100,293905905,793,793,793,793,0
20250225,182000,293905905,793,793,793,793,0
20250225,181900,293905905,793,793,793,793,0
20250225,181800,293905905,793,793,793,793,0
20250225,181700,293905905,793,793,793,793,0
20250225,181600,293905905,793,793,793,793,0
20250225,181500,293905905,793,793,793,793,0
20250225,181400,293905905,793,793,793,793,0
20250225,181300,293905905,793,793,793,793,0
20250225,181200,293905905,793,793,793,793,0
20250225,181100,293905905,793,793,793,793,0
20250225,181000,293905905,793,793,793,793,0
20250225,180900,293905905,793,793,793,793,0
20250225,180800,293905905,793,793,793,793,0
20250225,180700,293905905,793,793,793,793,0
20250225,180600,293905905,793,793,793,793,3177
20250225,180500,293905905,793,793,793,793,0
20250225,180400,293905905,793,793,793,793,0
20250225,180300,293905905,793,793,793,793,0
20250225,180200,293905905,793,793,793,793,0
20250225,180100,293905905,793,793,793,793,0
20250225,180000,293905905,793,793,793,793,0
20250225,175900,293905905,793,793,793,793,0
20250225,175800,293905905,793,793,793,793,0
20250225,175700,293905905,793,793,793,793,0
20250225,175600,293905905,793,793,793,793,0
20250225,175500,293905905,793,793,793,793,0
20250225,175400,293905905,793,793,793,793,0
20250225,175300,293905905,793,793,793,793,0
20250225,175200,293905905,793,793,793,793,0
20250225,175100,293905905,793,793,793,793,0
20250225,175000,293905905,793,793,793,793,0
20250225,174900,293905905,793,793,793,793,0
20250225,174800,293905905,793,793,793,793,0
20250225,174700,293905905,793,793,793,793,0
20250225,174600,293905905,793,793,793,793,0
20250225,174500,293905905,793,793,793,793,0
20250225,174400,293905905,793,793,793,793,0
20250225,174300,293905905,793,793,793,793,0
20250225,174200,293905905,793,793,793,793,0
20250225,174100,293905905,793,793,793,793,0
20250225,174000,293905905,793,793,793,793,0
20250225,173900,293905905,793,793,793,793,0
20250225,173800,293905905,793,793,793,793,0
20250225,173700,293905905,793,793,793,793,0
20250225,173600,293905905,793,793,793,793,3177
20250225,173500,293905905,793,793,793,793,0
20250225,173400,293905905,793,793,793,793,0
20250225,173300,293905905,793,793,793,793,0
20250225,173200,293905905,793,793,793,793,0
20250225,173100,293905905,793,793,793,793,0
20250225,173000,293905905,793,793,793,793,0
20250225,172900,293905905,793,793,793,793,0
20250225,172800,293905905,793,793,793,793,0
20250225,172700,293905905,793,793,793,793,0
20250225,172600,293905905,793,793,793,793,0
20250225,172500,293905905,793,793,793,793,0
20250225,172400,293905905,793,793,793,793,0
20250225,172300,293905905,793,793,793,793,0
20250225,172200,293905905,793,793,793,793,0
20250225,172100,293905905,793,793,793,793,0
20250225,172000,293905905,793,793,793,793,0
20250225,171900,293905905,793,793,793,793,0
20250225,171800,293905905,793,793,793,793,0
20250225,171700,293905905,793,793,793,793,0
20250225,171600,293905905,793,793,793,793,0
20250225,171500,293905905,793,793,793,793,0
20250225,171400,293905905,793,793,793,793,0
20250225,171300,293905905,793,793,793,793,0
20250225,171200,293905905,793,793,793,793,0
20250225,171100,293905905,793,793,793,793,0
20250225,171000,293905905,793,793,793,793,0
20250225,170900,293905905,793,793,793,793,0
20250225,170800,293905905,793,793,793,793,0
20250225,170700,293905905,793,793,793,793,0
20250225,170600,293905905,793,793,793,793,3177
20250225,170500,293905905,793,793,793,793,0
20250225,170400,293905905,793,793,793,793,0
20250225,170300,293905905,793,793,793,793,0
20250225,170200,293905905,793,793,793,793,0
20250225,170100,293905905,793,793,793,793,0
20250225,170000,293905905,793,793,793,793,0
20250225,165900,293905905,793,793,793,793,0
20250225,165800,293905905,793,793,793,793,0
20250225,165700,293905905,793,793,793,793,0
20250225,165600,293905905,793,793,793,793,0
20250225,165500,293905905,793,793,793,793,0
20250225,165400,293905905,793,793,793,793,0
20250225,165300,293905905,793,793,793,793,0
20250225,165200,293905905,793,793,793,793,0
20250225,165100,293905905,793,793,793,793,0
20250225,165000,293905905,793,793,793,793,0
20250225,164900,293905905,793,793,793,793,0
20250225,164800,293905905,793,793,793,793,0
20250225,164700,293905905,793,793,793,793,0
20250225,164600,293905905,793,793,793,793,0
20250225,164500,293905905,793,793,793,793,0
20250225,164400,293905905,793,793,793,793,0
20250225,164300,293905905,793,793,793,793,0
20250225,164200,293905905,793,793,793,793,0
20250225,164100,293905905,793,793,793,793,0
20250225,164000,293905905,793,793,793,793,0
20250225,163900,293905905,793,793,793,793,0
20250225,163800,293905905,793,793,793,793,0
20250225,163700,293905905,793,793,793,793,0
20250225,163600,293905905,793,793,793,793,3177
20250225,163500,293905905,793,793,793,793,0
20250225,163400,293905905,793,793,793,793,0
20250225,163300,293905905,793,793,793,793,0
20250225,163200,293905905,793,793,793,793,0
20250225,163100,293905905,793,793,793,793,0
20250225,163000,293905905,793,793,793,793,0
20250225,162900,293905905,793,793,793,793,0
20250225,162800,293905905,793,793,793,793,0
20250225,162700,293905905,793,793,793,793,0
20250225,162600,293905905,793,793,793,793,0
20250225,162500,293905905,793,793,793,793,0
20250225,162400,293905905,793,793,793,793,0
20250225,162300,293905905,793,793,793,793,0
20250225,162200,293905905,793,793,793,793,0
20250225,162100,293905905,793,793,793,793,0
20250225,162000,293905905,793,793,793,793,0
20250225,161900,293905905,793,793,793,793,0
20250225,161800,293905905,793,793,793,793,0
20250225,161700,293905905,793,793,793,793,0
20250225,161600,293905905,793,793,793,793,0
20250225,161500,293905905,793,793,793,793,0
20250225,161400,293905905,793,793,793,793,0
20250225,161300,293905905,793,793,793,793,0
20250225,161200,293905905,793,793,793,793,0
20250225,161100,293905905,793,793,793,793,0
20250225,161000,293905905,793,793,793,793,0
20250225,160900,293905905,793,793,793,793,0
20250225,160800,293905905,793,793,793,793,0
20250225,160700,293905905,793,793,793,793,0
20250225,160600,293905905,793,793,793,793,3177
20250225,160500,293905905,793,793,793,793,0
20250225,160400,293905905,793,793,793,793,0
20250225,160300,293905905,793,793,793,793,0
20250225,160200,293905905,793,793,793,793,0
20250225,160100,293905905,793,793,793,793,0
20250225,160000,293905905,793,793,793,793,0
20250225,155900,293905905,793,793,793,793,0
20250225,155800,293905905,793,793,793,793,0
20250225,155700,293905905,793,793,793,793,0
20250225,155600,293905905,793,793,793,793,0
20250225,155500,293905905,793,793,793,793,0
20250225,155400,293905905,793,793,793,793,0
20250225,155300,293905905,793,793,793,793,0
20250225,155200,293905905,793,793,793,793,0
20250225,155100,293905905,793,793,793,793,0
20250225,155000,293905905,793,793,793,793,0
20250225,154900,293905905,793,793,793,793,0
20250225,154800,293905905,793,793,793,793,0
20250225,154700,293905905,793,793,793,793,0
20250225,154600,293905905,793,793,793,793,0
20250225,154500,293905905,793,793,793,793,0
20250225,154400,293905905,793,793,793,793,0
20250225,154300,293905905,793,793,793,793,0
20250225,154200,293905905,793,793,793,793,0
20250225,154100,293905905,793,793,793,793,0
20250225,154000,293905905,793,793,793,793,0
20250225,153900,293905905,793,793,793,793,0
20250225,153800,293905905,793,793,793,793,0
20250225,153700,293905905,793,793,793,793,0
20250225,153600,293905905,793,793,793,793,3177
20250225,153500,293905905,793,793,793,793,0
20250225,153400,293905905,793,793,793,793,0
20250225,153300,293905905,793,793,793,793,0
20250225,153200,293905905,793,793,793,793,0
20250225,153100,293905905,793,793,793,793,0
20250225,153000,293905905,793,793,793,793,3177
20250225,152900,291386544,793,793,793,793,0
20250225,152800,291386544,793,793,793,793,0
20250225,152700,291386544,793,793,793,793,0
20250225,152600,291386544,793,793,793,793,0
20250225,152500,291386544,793,793,793,793,0
20250225,152400,291386544,793,793,793,793,0
20250225,152300,291386544,793,793,793,793,0
20250225,152200,291386544,793,793,793,793,0
20250225,152100,291386544,793,793,793,793,0
20250225,152000,291386544,793,793,793,793,0
20250225,151900,291386544,793,792,793,792,501
20250225,151800,290989252,792,792,792,792,50
20250225,151700,290949652,792,792,792,792,101
20250225,151600,290869660,792,793,793,792,2820
20250225,151500,288635924,794,794,794,794,0
20250225,151400,288635924,794,794,794,794,28
20250225,151300,288613692,794,794,794,794,36
20250225,151200,288585108,793,793,793,793,0
20250225,151100,288585108,793,793,793,793,19
20250225,151000,288570041,794,794,794,794,0
20250225,150900,288570041,794,794,794,792,1284
20250225,150800,287550547,792,793,793,792,2200
20250225,150700,285808146,795,795,795,795,0
20250225,150600,285808146,795,795,795,795,0
20250225,150500,285808146,795,795,795,795,0
20250225,150400,285808146,795,794,795,794,4125
20250225,150300,282532891,793,793,793,793,10
20250225,150200,282524961,794,794,794,794,0
20250225,150100,282524961,794,792,794,792,251
20250225,150000,282326167,794,794,794,793,2501
20250225,145900,280341373,794,794,794,794,0
20250225,145800,280341373,794,794,794,794,0
20250225,145700,280341373,794,794,794,794,0
20250225,145600,280341373,794,794,794,794,1001
20250225,145500,279546579,793,793,793,793,2
20250225,145400,279544993,794,794,794,794,1
20250225,145300,279544199,794,794,794,794,0
20250225,145200,279544199,794,793,794,793,192
20250225,145100,279391940,793,793,793,793,0
20250225,145000,279391940,793,793,793,793,10
20250225,144900,279384010,793,793,793,793,1
20250225,144800,279383217,792,792,792,792,6
20250225,144700,279378465,794,794,794,794,0
20250225,144600,279378465,794,794,794,794,1
20250225,144500,279377671,794,794,794,794,33
20250225,144400,279351469,794,794,794,794,2
20250225,144300,279349881,794,794,794,794,0
20250225,144200,279349881,794,794,794,794,0
20250225,144100,279349881,794,794,794,794,0
20250225,144000,279349881,794,794,794,794,1
20250225,143900,279349087,785,785,785,785,0
20250225,143800,279349087,785,791,791,785,10000
20250225,143700,271459894,794,794,794,794,800
20250225,143600,270824694,794,794,794,794,251
20250225,143500,270625400,794,794,794,794,1834
20250225,143400,269169204,794,794,794,794,10
20250225,143300,269161264,794,794,794,794,1
20250225,143200,269160470,793,793,793,793,1129
20250225,143100,268265173,794,794,794,794,1
20250225,143000,268264379,793,793,793,793,700
20250225,142900,267709279,793,793,793,793,50
20250225,142800,267669629,793,789,793,788,1034
20250225,142700,266854275,792,793,793,792,111
20250225,142600,266766362,792,792,792,792,0
20250225,142500,266766362,792,792,792,792,1000
20250225,142400,265974362,790,791,792,790,495
20250225,142300,265583305,792,792,792,792,25
20250225,142200,265563505,793,792,793,792,444
20250225,142100,265211743,792,792,792,788,1120
20250225,142000,264324943,789,789,789,789,17
20250225,141900,264311530,793,793,793,793,0
20250225,141800,264311530,793,793,793,793,0
20250225,141700,264311530,793,792,793,789,103
20250225,141600,264229955,792,792,792,792,1000
20250225,141500,263437955,793,793,793,793,0
20250225,141400,263437955,793,793,793,793,0
20250225,141300,263437955,793,793,793,793,2
20250225,141200,263436369,792,792,792,792,732
20250225,141100,262856625,792,791,792,791,2601
20250225,141000,260797233,791,790,791,790,3102
20250225,140900,258346651,790,790,790,790,3
20250225,140800,258344281,790,790,790,790,0
20250225,140700,258344281,790,790,790,790,5
20250225,140600,258340331,790,790,790,790,1110
20250225,140500,257463431,790,790,790,790,0
20250225,140400,257463431,790,790,790,790,0
20250225,140300,257463431,790,787,790,787,2229
20250225,140200,255705827,786,786,786,786,0
20250225,140100,255705827,786,786,786,786,0
20250225,140000,255705827,786,786,786,786,0
20250225,135900,255705827,786,786,786,786,995
20250225,135800,254923757,786,786,786,786,400
20250225,135700,254609357,786,786,786,786,0
20250225,135600,254609357,786,786,786,786,5
20250225,135500,254605427,786,786,786,786,3
20250225,135400,254603069,787,787,787,787,2
20250225,135300,254601495,785,785,785,785,0
20250225,135200,254601495,785,785,785,785,0
20250225,135100,254601495,785,785,785,785,4001
20250225,135000,251460710,784,784,784,784,0
20250225,134900,251460710,784,786,786,784,1966
20250225,134800,249919135,786,786,786,786,0
20250225,134700,249919135,786,786,786,786,81
20250225,134600,249855469,786,786,786,786,19
20250225,134500,249840535,785,785,785,785,100
20250225,134400,249762035,784,784,784,784,0
20250225,134300,249762035,784,784,784,784,1149
20250225,134200,248861219,784,784,784,784,201
20250225,134100,248703635,784,786,786,784,1000
20250225,134000,247919593,788,788,788,788,2
20250225,133900,247918017,788,788,788,788,50
20250225,133800,247878617,788,788,788,788,0
20250225,133700,247878617,788,788,788,788,80
20250225,133600,247815577,784,784,784,784,162
20250225,133500,247688569,784,784,784,784,5600
20250225,133400,243298169,784,787,787,784,2443
20250225,133300,241381484,788,788,788,788,0
20250225,133200,241381484,788,788,788,788,0
20250225,133100,241381484,788,788,788,788,134
20250225,133000,241275892,788,788,788,788,0
20250225,132900,241275892,788,788,788,788,0
20250225,132800,241275892,788,788,788,788,65
20250225,132700,241224672,789,789,789,789,1
20250225,132600,241223883,788,788,788,788,100
20250225,132500,241145083,789,789,789,789,1
20250225,132400,241144294,784,785,785,784,4000
20250225,132300,238004842,788,788,788,788,0
20250225,132200,238004842,788,787,788,787,4023
20250225,132100,234835414,787,787,787,787,0
20250225,132000,234835414,787,787,787,787,100
20250225,131900,234756714,787,787,787,787,0
20250225,131800,234756714,787,786,787,786,1051
20250225,131700,233930627,785,785,785,785,100
20250225,131600,233852127,786,786,786,786,1005
20250225,131500,233062197,785,785,785,785,77
20250225,131400,233001752,785,786,786,785,1025
20250225,131300,232196651,787,787,787,787,37
20250225,131200,232167532,787,786,787,786,240
20250225,131100,231978837,787,787,787,787,1
20250225,131000,231978050,787,787,787,787,2
20250225,130900,231976476,787,787,787,787,99
20250225,130800,231898563,787,787,787,787,0
20250225,130700,231898563,787,787,787,787,305
20250225,130600,231658528,788,788,788,788,0
20250225,130500,231658528,788,788,788,788,0
20250225,130400,231658528,788,788,788,788,10
20250225,130300,231650648,788,788,788,788,5
20250225,130200,231646708,788,788,788,788,79
20250225,130100,231584456,789,789,789,789,10
20250225,130000,231576566,789,789,789,789,5
20250225,125900,231572621,789,789,789,789,220
20250225,125800,231399041,788,788,788,788,168
20250225,125700,231266657,788,788,788,788,703
20250225,125600,230712693,787,787,787,787,0
20250225,125500,230712693,787,787,787,787,0
20250225,125400,230712693,787,787,787,787,0
20250225,125300,230712693,787,787,787,787,0
20250225,125200,230712693,787,787,787,787,162
20250225,125100,230585199,787,787,787,787,49
20250225,125000,230546636,787,787,787,787,0
20250225,124900,230546636,787,787,787,787,789
20250225,124800,229925693,787,787,787,787,261
20250225,124700,229720286,786,786,786,786,611
20250225,124600,229240040,786,786,786,786,126
20250225,124500,229141004,786,786,786,786,65
20250225,124400,229089914,786,786,786,786,77
20250225,124300,229029392,786,786,786,786,200
20250225,124200,228872192,786,786,786,786,0
20250225,124100,228872192,786,786,786,786,1301
20250225,124000,227849606,786,786,786,786,4
20250225,123900,227846462,786,786,786,786,0
20250225,123800,227846462,786,786,786,786,20
20250225,123700,227830742,785,785,785,785,493
20250225,123600,227443737,785,785,785,785,16
20250225,123500,227431177,785,785,785,785,0
20250225,123400,227431177,785,785,785,785,153
20250225,123300,227311072,785,785,785,785,5755
20250225,123200,222793397,785,785,785,785,42
20250225,123100,222760427,785,785,785,785,1319
20250225,123000,221725012,785,785,785,785,0
20250225,122900,221725012,785,785,785,785,20
20250225,122800,221709312,785,785,785,785,0
20250225,122700,221709312,785,785,785,785,3
20250225,122600,221706957,785,785,785,785,1
20250225,122500,221706172,784,784,784,784,0
20250225,122400,221706172,784,784,784,784,402
20250225,122300,221391004,784,784,784,784,10
20250225,122200,221383164,784,782,784,782,116
20250225,122100,221292442,782,783,783,782,3000
20250225,122000,218946422,784,784,784,784,0
20250225,121900,218946422,784,784,784,784,11
20250225,121800,218937798,784,784,784,784,92
20250225,121700,218865670,783,783,783,783,53
20250225,121600,218824171,782,782,782,782,500
20250225,121500,218433171,783,783,783,783,0
20250225,121400,218433171,783,783,783,783,1
20250225,121300,218432388,782,783,783,782,736
20250225,121200,217856826,783,783,783,783,0
20250225,121100,217856826,783,783,783,783,7
20250225,121000,217851345,783,783,783,783,16
20250225,120900,217838817,783,784,784,783,3413
20250225,120800,215166332,785,785,785,785,4
20250225,120700,215163192,785,785,785,785,32
20250225,120600,215138072,785,785,785,785,200
20250225,120500,214981072,785,785,785,785,3
20250225,120400,214978717,785,785,785,785,1
20250225,120300,214977932,785,785,785,785,0
20250225,120200,214977932,785,785,785,785,1
20250225,120100,214977147,784,784,784,784,770
20250225,120000,214373467,784,784,784,784,1200
20250225,115900,213432667,785,785,785,785,0
20250225,115800,213432667,785,785,785,785,6
20250225,115700,213427957,785,785,785,785,1302
20250225,115600,212405887,785,785,785,785,22
20250225,115500,212388617,785,785,785,785,136
20250225,115400,212281857,785,784,785,784,760
20250225,115300,211686016,784,784,784,784,103
20250225,115200,211605264,784,784,784,784,10
20250225,115100,211597424,783,783,783,783,94
20250225,115000,211523822,783,783,783,783,0
20250225,114900,211523822,783,783,783,783,0
20250225,114800,211523822,783,783,783,783,30
20250225,114700,211500332,783,783,783,783,134
20250225,114600,211395410,783,783,783,783,0
20250225,114500,211395410,783,783,783,783,14
20250225,114400,211384448,784,784,784,784,5
20250225,114300,211380528,783,783,783,783,0
20250225,114200,211380528,783,783,783,783,3
20250225,114100,211378179,782,782,782,782,0
20250225,114000,211378179,782,782,782,782,0
20250225,113900,211378179,782,782,782,782,10
20250225,113800,211370359,782,782,782,782,75
20250225,113700,211311709,784,784,784,784,5
20250225,113600,211307789,784,784,784,784,6
20250225,113500,211303085,784,783,784,782,96
20250225,113400,211227999,782,782,782,782,0
20250225,113300,211227999,782,782,782,782,0
20250225,113200,211227999,782,782,782,782,0
20250225,113100,211227999,782,782,782,782,0
20250225,113000,211227999,782,783,783,782,4968
20250225,112900,207341292,783,784,784,783,2314
20250225,112800,205528429,784,784,784,784,2255
20250225,112700,203760509,785,785,785,785,0
20250225,112600,203760509,785,785,785,785,1000
20250225,112500,202975509,785,785,785,784,53
20250225,112400,202933905,785,785,785,785,500
20250225,112300,202541405,785,785,785,785,0
20250225,112200,202541405,785,784,785,784,240
20250225,112100,202353205,785,785,785,785,637
20250225,112000,201853160,785,785,785,785,3
20250225,111900,201850805,785,785,785,785,17
20250225,111800,201837460,784,784,784,784,509
20250225,111700,201438404,785,785,785,785,0
20250225,111600,201438404,785,785,785,785,0
20250225,111500,201438404,785,785,785,785,5
20250225,111400,201434479,785,784,785,784,186
20250225,111300,201288653,784,784,784,784,0
20250225,111200,201288653,784,784,784,784,103
20250225,111100,201207901,784,784,784,784,3
20250225,111000,201205549,784,784,784,784,2
20250225,110900,201203981,784,784,784,784,234
20250225,110800,201020525,784,784,784,784,13
20250225,110700,201010333,784,784,784,784,0
20250225,110600,201010333,784,784,784,784,100
20250225,110500,200931933,784,784,784,784,53
20250225,110400,200890381,784,784,784,784,0
20250225,110300,200890381,784,784,784,784,10
20250225,110200,200882541,784,784,784,784,1
20250225,110100,200881757,780,781,781,780,1515
20250225,110000,199699857,781,783,783,781,5996
20250225,105900,195015987,785,785,785,785,0
20250225,105800,195015987,785,785,785,785,0
20250225,105700,195015987,785,785,785,785,0
20250225,105600,195015987,785,785,785,785,10
20250225,105500,195008137,785,785,785,785,1
20250225,105400,195007352,781,781,781,781,0
20250225,105300,195007352,781,785,785,781,850
20250225,105200,194343302,780,780,780,780,0
20250225,105100,194343302,780,784,784,780,5370
20250225,105000,190144558,785,785,785,785,56
20250225,104900,190100598,785,785,785,785,1
20250225,104800,190099813,785,785,785,785,144
20250225,104700,189986773,782,783,783,782,1627
20250225,104600,188714099,782,782,782,782,0
20250225,104500,188714099,782,782,782,782,868
20250225,104400,188035323,782,782,782,782,50
20250225,104300,187996223,782,782,782,782,84
20250225,104200,187930535,780,781,781,780,12000
20250225,104100,178569558,781,783,785,781,8147
20250225,104000,172199315,783,782,783,782,103
20250225,103900,172118766,783,783,783,783,50
20250225,103800,172079616,782,783,783,782,1724
20250225,103700,170731320,783,783,783,783,8
20250225,103600,170725056,783,783,783,783,4
20250225,103500,170721924,783,785,785,783,129
20250225,103400,170620915,784,785,785,784,79
20250225,103300,170558978,785,785,785,785,25
20250225,103200,170539353,785,785,785,785,10
20250225,103100,170531503,785,784,786,783,57
20250225,103000,170486817,784,784,784,784,500
20250225,102900,170094817,784,784,784,784,0
20250225,102800,170094817,784,784,784,784,1
20250225,102700,170094033,781,781,781,781,0
20250225,102600,170094033,781,781,781,781,1144
20250225,102500,169200569,780,783,783,779,17100
20250225,102400,155848243,787,787,787,787,200
20250225,102300,155690843,787,784,787,784,3407
20250225,102200,153019752,784,784,784,784,3000
20250225,102100,150667752,784,786,787,782,16727
20250225,102000,137544006,786,786,786,786,4
20250225,101900,137540862,792,789,792,786,804
20250225,101800,136906470,789,787,790,786,6613
20250225,101700,131708442,787,788,788,787,5600
20250225,101600,127298223,788,792,792,788,1418
20250225,101500,126180367,789,790,790,789,170
20250225,101400,126046167,792,792,792,792,0
20250225,101300,126046167,792,792,792,792,100
20250225,101200,125966967,786,790,792,786,16527
20250225,101100,112953308,792,792,792,791,1201
20250225,101000,112003216,792,790,792,788,6221
20250225,100900,107099133,792,791,792,791,238
20250225,100800,106910867,792,791,792,791,83
20250225,100700,106845212,792,791,792,791,102
20250225,100600,106764529,791,791,792,791,513
20250225,100500,106358640,791,791,791,790,5913
20250225,100400,101687257,791,791,791,791,36
20250225,100300,101658781,791,791,791,791,244
20250225,100200,101465777,792,792,792,792,335
20250225,100100,101200457,792,792,792,792,200
20250225,100000,101042057,792,792,792,792,150
20250225,095900,100923257,791,791,791,791,300
20250225,095800,100685957,792,792,792,792,131
20250225,095700,100582205,790,790,790,788,1442
20250225,095600,99445025,790,790,790,790,0
20250225,095500,99445025,790,790,790,790,50
20250225,095400,99405525,787,789,789,787,7083
20250225,095300,93825547,789,791,791,789,3341
20250225,095200,91188903,792,793,793,790,10200
20250225,095100,83128341,792,792,792,792,501
20250225,095000,82731549,793,794,794,793,313
20250225,094900,82483247,794,794,794,794,10
20250225,094800,82475307,794,794,794,794,15
20250225,094700,82463397,794,794,794,793,748
20250225,094600,81869535,795,794,795,794,495
20250225,094500,81476504,794,792,794,790,3382
20250225,094400,78802683,791,797,797,791,5359
20250225,094300,74555963,796,796,799,796,535
20250225,094200,74130100,796,797,798,796,666
20250225,094100,73599548,798,801,801,798,175
20250225,094000,73459892,803,803,803,803,0
20250225,093900,73459892,803,798,804,798,3376
20250225,093800,70748017,804,801,804,801,11680
20250225,093700,61377147,797,802,802,797,317
20250225,093600,61123253,802,802,802,802,17
20250225,093500,61109619,802,802,802,802,1
20250225,093400,61108817,801,796,804,790,13057
20250225,093300,50694856,802,795,802,795,8778
20250225,093200,43660622,795,795,795,795,410
20250225,093100,43334672,795,795,795,794,13200
20250225,093000,32842714,800,800,800,800,132
20250225,092900,32737114,796,800,800,796,61
20250225,092800,32688538,800,798,800,795,7976
20250225,092700,26341184,797,797,797,797,214
20250225,092600,26170626,797,796,797,796,467
20250225,092500,25798428,797,797,797,797,126
20250225,092400,25698006,797,797,797,797,252
20250225,092300,25497162,797,797,797,796,633
20250225,092200,24993161,797,797,797,797,0
20250225,092100,24993161,797,800,800,797,6493
20250225,092000,19817859,797,797,797,797,0
20250225,091900,19817859,797,797,797,797,2195
20250225,091800,18068444,797,796,797,796,82
20250225,091700,18003150,796,796,796,796,1575
20250225,091600,16749450,796,797,797,796,1845
20250225,091500,15280826,797,797,800,797,2070
20250225,091400,13630976,797,797,797,797,500
20250225,091300,13232476,797,798,798,797,1488
20250225,091200,12046452,798,800,800,798,394
20250225,091100,11731540,800,800,800,800,0
20250225,091000,11731540,800,798,800,797,111
20250225,090900,11643044,796,797,797,796,134
20250225,090800,11536370,796,797,797,796,1619
20250225,090700,10246032,797,800,800,797,2100
20250225,090600,8572032,801,801,801,796,1348
20250225,090500,7497686,801,801,801,801,21
20250225,090400,7480865,794,794,794,794,1162
20250225,090300,6558237,794,796,796,794,1798
20250225,090200,5128820,797,797,802,797,1256
20250225,090100,4127783,797,799,800,797,3590
20250225,090000,1263137,803,804,804,800,1575