stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190500,1098737490,861,861,861,861,33165
20250226,190400,1098737490,861,861,861,861,0
20250226,190300,1098737490,861,861,861,861,0
20250226,190200,1098737490,861,861,861,861,0
20250226,190100,1098737490,861,861,861,861,0
20250226,190000,1098737490,861,861,861,861,0
20250226,185900,1098737490,861,861,861,861,0
20250226,185800,1098737490,861,861,861,861,0
20250226,185700,1098737490,861,861,861,861,0
20250226,185600,1098737490,861,861,861,861,0
20250226,185500,1098737490,861,861,861,861,0
20250226,185400,1098737490,861,861,861,861,0
20250226,185300,1098737490,861,861,861,861,0
20250226,185200,1098737490,861,861,861,861,0
20250226,185100,1098737490,861,861,861,861,0
20250226,185000,1098737490,861,861,861,861,0
20250226,184900,1098737490,861,861,861,861,0
20250226,184800,1098737490,861,861,861,861,0
20250226,184700,1098737490,861,861,861,861,0
20250226,184600,1098737490,861,861,861,861,0
20250226,184500,1098737490,861,861,861,861,0
20250226,184400,1098737490,861,861,861,861,0
20250226,184300,1098737490,861,861,861,861,0
20250226,184200,1098737490,861,861,861,861,0
20250226,184100,1098737490,861,861,861,861,0
20250226,184000,1098737490,861,861,861,861,0
20250226,183900,1098737490,861,861,861,861,0
20250226,183800,1098737490,861,861,861,861,0
20250226,183700,1098737490,861,861,861,861,0
20250226,183600,1098737490,861,861,861,861,0
20250226,183500,1098737490,861,861,861,861,33165
20250226,183400,1098737490,861,861,861,861,0
20250226,183300,1098737490,861,861,861,861,0
20250226,183200,1098737490,861,861,861,861,0
20250226,183100,1098737490,861,861,861,861,0
20250226,183000,1098737490,861,861,861,861,0
20250226,182900,1098737490,861,861,861,861,0
20250226,182800,1098737490,861,861,861,861,0
20250226,182700,1098737490,861,861,861,861,0
20250226,182600,1098737490,861,861,861,861,0
20250226,182500,1098737490,861,861,861,861,0
20250226,182400,1098737490,861,861,861,861,0
20250226,182300,1098737490,861,861,861,861,0
20250226,182200,1098737490,861,861,861,861,0
20250226,182100,1098737490,861,861,861,861,0
20250226,182000,1098737490,861,861,861,861,0
20250226,181900,1098737490,861,861,861,861,0
20250226,181800,1098737490,861,861,861,861,0
20250226,181700,1098737490,861,861,861,861,0
20250226,181600,1098737490,861,861,861,861,0
20250226,181500,1098737490,861,861,861,861,0
20250226,181400,1098737490,861,861,861,861,0
20250226,181300,1098737490,861,861,861,861,0
20250226,181200,1098737490,861,861,861,861,0
20250226,181100,1098737490,861,861,861,861,0
20250226,181000,1098737490,861,861,861,861,0
20250226,180900,1098737490,861,861,861,861,0
20250226,180800,1098737490,861,861,861,861,0
20250226,180700,1098737490,861,861,861,861,0
20250226,180600,1098737490,861,861,861,861,0
20250226,180500,1098737490,861,861,861,861,33165
20250226,180400,1098737490,861,861,861,861,0
20250226,180300,1098737490,861,861,861,861,0
20250226,180200,1098737490,861,861,861,861,0
20250226,180100,1098737490,861,861,861,861,0
20250226,180000,1098737490,861,861,861,861,0
20250226,175900,1098737490,861,861,861,861,0
20250226,175800,1098737490,861,861,861,861,0
20250226,175700,1098737490,861,861,861,861,0
20250226,175600,1098737490,861,861,861,861,0
20250226,175500,1098737490,861,861,861,861,0
20250226,175400,1098737490,861,861,861,861,0
20250226,175300,1098737490,861,861,861,861,0
20250226,175200,1098737490,861,861,861,861,0
20250226,175100,1098737490,861,861,861,861,0
20250226,175000,1098737490,861,861,861,861,0
20250226,174900,1098737490,861,861,861,861,0
20250226,174800,1098737490,861,861,861,861,0
20250226,174700,1098737490,861,861,861,861,0
20250226,174600,1098737490,861,861,861,861,0
20250226,174500,1098737490,861,861,861,861,0
20250226,174400,1098737490,861,861,861,861,0
20250226,174300,1098737490,861,861,861,861,0
20250226,174200,1098737490,861,861,861,861,0
20250226,174100,1098737490,861,861,861,861,0
20250226,174000,1098737490,861,861,861,861,0
20250226,173900,1098737490,861,861,861,861,0
20250226,173800,1098737490,861,861,861,861,0
20250226,173700,1098737490,861,861,861,861,0
20250226,173600,1098737490,861,861,861,861,0
20250226,173500,1098737490,861,861,861,861,33165
20250226,173400,1098737490,861,861,861,861,0
20250226,173300,1098737490,861,861,861,861,0
20250226,173200,1098737490,861,861,861,861,0
20250226,173100,1098737490,861,861,861,861,0
20250226,173000,1098737490,861,861,861,861,0
20250226,172900,1098737490,861,861,861,861,0
20250226,172800,1098737490,861,861,861,861,0
20250226,172700,1098737490,861,861,861,861,0
20250226,172600,1098737490,861,861,861,861,0
20250226,172500,1098737490,861,861,861,861,0
20250226,172400,1098737490,861,861,861,861,0
20250226,172300,1098737490,861,861,861,861,0
20250226,172200,1098737490,861,861,861,861,0
20250226,172100,1098737490,861,861,861,861,0
20250226,172000,1098737490,861,861,861,861,0
20250226,171900,1098737490,861,861,861,861,0
20250226,171800,1098737490,861,861,861,861,0
20250226,171700,1098737490,861,861,861,861,0
20250226,171600,1098737490,861,861,861,861,0
20250226,171500,1098737490,861,861,861,861,0
20250226,171400,1098737490,861,861,861,861,0
20250226,171300,1098737490,861,861,861,861,0
20250226,171200,1098737490,861,861,861,861,0
20250226,171100,1098737490,861,861,861,861,0
20250226,171000,1098737490,861,861,861,861,0
20250226,170900,1098737490,861,861,861,861,0
20250226,170800,1098737490,861,861,861,861,0
20250226,170700,1098737490,861,861,861,861,0
20250226,170600,1098737490,861,861,861,861,0
20250226,170500,1098737490,861,861,861,861,33165
20250226,170400,1098737490,861,861,861,861,0
20250226,170300,1098737490,861,861,861,861,0
20250226,170200,1098737490,861,861,861,861,0
20250226,170100,1098737490,861,861,861,861,0
20250226,170000,1098737490,861,861,861,861,0
20250226,165900,1098737490,861,861,861,861,0
20250226,165800,1098737490,861,861,861,861,0
20250226,165700,1098737490,861,861,861,861,0
20250226,165600,1098737490,861,861,861,861,0
20250226,165500,1098737490,861,861,861,861,0
20250226,165400,1098737490,861,861,861,861,0
20250226,165300,1098737490,861,861,861,861,0
20250226,165200,1098737490,861,861,861,861,0
20250226,165100,1098737490,861,861,861,861,0
20250226,165000,1098737490,861,861,861,861,0
20250226,164900,1098737490,861,861,861,861,0
20250226,164800,1098737490,861,861,861,861,0
20250226,164700,1098737490,861,861,861,861,0
20250226,164600,1098737490,861,861,861,861,0
20250226,164500,1098737490,861,861,861,861,0
20250226,164400,1098737490,861,861,861,861,0
20250226,164300,1098737490,861,861,861,861,0
20250226,164200,1098737490,861,861,861,861,0
20250226,164100,1098737490,861,861,861,861,0
20250226,164000,1098737490,861,861,861,861,0
20250226,163900,1098737490,861,861,861,861,0
20250226,163800,1098737490,861,861,861,861,0
20250226,163700,1098737490,861,861,861,861,0
20250226,163600,1098737490,861,861,861,861,0
20250226,163500,1098737490,861,861,861,861,33165
20250226,163400,1098737490,861,861,861,861,0
20250226,163300,1098737490,861,861,861,861,0
20250226,163200,1098737490,861,861,861,861,0
20250226,163100,1098737490,861,861,861,861,0
20250226,163000,1098737490,861,861,861,861,0
20250226,162900,1098737490,861,861,861,861,0
20250226,162800,1098737490,861,861,861,861,0
20250226,162700,1098737490,861,861,861,861,0
20250226,162600,1098737490,861,861,861,861,0
20250226,162500,1098737490,861,861,861,861,0
20250226,162400,1098737490,861,861,861,861,0
20250226,162300,1098737490,861,861,861,861,0
20250226,162200,1098737490,861,861,861,861,0
20250226,162100,1098737490,861,861,861,861,0
20250226,162000,1098737490,861,861,861,861,0
20250226,161900,1098737490,861,861,861,861,0
20250226,161800,1098737490,861,861,861,861,0
20250226,161700,1098737490,861,861,861,861,0
20250226,161600,1098737490,861,861,861,861,0
20250226,161500,1098737490,861,861,861,861,0
20250226,161400,1098737490,861,861,861,861,0
20250226,161300,1098737490,861,861,861,861,0
20250226,161200,1098737490,861,861,861,861,0
20250226,161100,1098737490,861,861,861,861,0
20250226,161000,1098737490,861,861,861,861,0
20250226,160900,1098737490,861,861,861,861,0
20250226,160800,1098737490,861,861,861,861,0
20250226,160700,1098737490,861,861,861,861,0
20250226,160600,1098737490,861,861,861,861,0
20250226,160500,1098737490,861,861,861,861,33165
20250226,160400,1098737490,861,861,861,861,0
20250226,160300,1098737490,861,861,861,861,0
20250226,160200,1098737490,861,861,861,861,0
20250226,160100,1098737490,861,861,861,861,0
20250226,160000,1098737490,861,861,861,861,0
20250226,155900,1098737490,861,861,861,861,0
20250226,155800,1098737490,861,861,861,861,0
20250226,155700,1098737490,861,861,861,861,0
20250226,155600,1098737490,861,861,861,861,0
20250226,155500,1098737490,861,861,861,861,0
20250226,155400,1098737490,861,861,861,861,0
20250226,155300,1098737490,861,861,861,861,0
20250226,155200,1098737490,861,861,861,861,0
20250226,155100,1098737490,861,861,861,861,0
20250226,155000,1098737490,861,861,861,861,0
20250226,154900,1098737490,861,861,861,861,0
20250226,154800,1098737490,861,861,861,861,0
20250226,154700,1098737490,861,861,861,861,0
20250226,154600,1098737490,861,861,861,861,0
20250226,154500,1098737490,861,861,861,861,0
20250226,154400,1098737490,861,861,861,861,0
20250226,154300,1098737490,861,861,861,861,0
20250226,154200,1098737490,861,861,861,861,0
20250226,154100,1098737490,861,861,861,861,0
20250226,154000,1098737490,861,861,861,861,0
20250226,153900,1098737490,861,861,861,861,0
20250226,153800,1098737490,861,861,861,861,0
20250226,153700,1098737490,861,861,861,861,0
20250226,153600,1098737490,861,861,861,861,0
20250226,153500,1098737490,861,861,861,861,33165
20250226,153400,1098737490,861,861,861,861,0
20250226,153300,1098737490,861,861,861,861,0
20250226,153200,1098737490,861,861,861,861,0
20250226,153100,1098737490,861,861,861,861,0
20250226,153000,1098737490,861,861,861,861,33165
20250226,152900,1070182425,861,861,861,861,0
20250226,152800,1070182425,861,861,861,861,0
20250226,152700,1070182425,861,861,861,861,0
20250226,152600,1070182425,861,861,861,861,0
20250226,152500,1070182425,861,861,861,861,0
20250226,152400,1070182425,861,861,861,861,0
20250226,152300,1070182425,861,861,861,861,0
20250226,152200,1070182425,861,861,861,861,0
20250226,152100,1070182425,861,861,861,861,0
20250226,152000,1070182425,861,861,861,861,0
20250226,151900,1070182425,861,859,861,855,16061
20250226,151800,1056391941,858,860,860,855,12715
20250226,151700,1045493233,860,861,862,860,7949
20250226,151600,1038649954,864,862,865,862,410
20250226,151500,1038296333,861,863,867,860,7093
20250226,151400,1032191567,867,867,868,860,2203
20250226,151300,1030282921,860,866,869,860,19751
20250226,151200,1013203742,866,861,866,857,10394
20250226,151100,1004231458,864,864,866,860,1329
20250226,151000,1003080795,866,862,866,862,1533
20250226,150900,1001758323,862,857,863,854,10311
20250226,150800,992919800,857,859,860,857,12520
20250226,150700,982167628,859,864,868,859,38348
20250226,150600,949101606,864,867,871,864,13453
20250226,150500,937436217,867,870,871,867,11770
20250226,150400,927207509,870,873,878,868,36971
20250226,150300,894852232,873,867,877,863,91094
20250226,150200,815537231,861,861,861,861,0
20250226,150100,815537231,861,853,862,853,48431
20250226,150000,773916659,854,853,854,852,1599
20250226,145900,772552904,852,854,854,852,2001
20250226,145800,770844784,854,854,856,854,4385
20250226,145700,767097703,853,853,854,852,341
20250226,145600,766806670,853,856,856,852,1687
20250226,145500,765363547,856,855,856,851,1206
20250226,145400,764333766,850,856,856,850,6318
20250226,145300,758932313,855,846,856,846,56432
20250226,145200,710888569,846,845,846,845,2
20250226,145100,710886878,844,845,847,843,2249
20250226,145000,708988953,845,846,848,845,881
20250226,144900,708243947,846,847,848,846,355
20250226,144800,707943603,845,845,850,845,5474
20250226,144700,703312081,844,850,852,843,33401
20250226,144600,674924695,849,840,851,840,77186
20250226,144500,609596264,840,838,840,837,3171
20250226,144400,606938694,838,837,838,837,1380
20250226,144300,605782258,837,839,843,837,57947
20250226,144200,557104997,838,838,838,838,680
20250226,144100,556535157,838,837,838,837,3341
20250226,144000,553735739,837,834,838,834,10764
20250226,143900,544744360,833,832,833,831,2968
20250226,143800,542273311,832,832,832,832,833
20250226,143700,541580255,832,833,833,832,1522
20250226,143600,540313930,832,832,832,832,0
20250226,143500,540313930,832,830,832,830,629
20250226,143400,539790733,830,831,831,830,466
20250226,143300,539403946,831,831,831,831,1000
20250226,143200,538572946,832,832,832,832,2020
20250226,143100,536892306,832,832,832,832,667
20250226,143000,536337362,832,833,833,832,756
20250226,142900,535707654,833,833,833,833,1226
20250226,142800,534686396,834,834,834,834,7
20250226,142700,534680558,834,834,834,834,373
20250226,142600,534369476,834,834,834,834,0
20250226,142500,534369476,834,834,834,834,55
20250226,142400,534323606,834,834,834,834,58
20250226,142300,534275234,834,835,835,834,557
20250226,142200,533810695,834,834,834,832,2006
20250226,142100,532137693,834,834,834,834,0
20250226,142000,532137693,834,834,834,834,12
20250226,141900,532127685,834,834,834,834,3012
20250226,141800,529615677,835,835,835,835,2505
20250226,141700,527524002,835,838,838,835,2035
20250226,141600,525821377,838,838,838,838,5876
20250226,141500,520897289,838,838,838,838,443
20250226,141400,520526055,835,839,839,835,1666
20250226,141300,519129980,839,836,840,836,35443
20250226,141200,489437412,836,836,837,835,5048
20250226,141100,485217109,836,830,837,830,27822
20250226,141000,462040967,830,830,830,830,3328
20250226,140900,459278727,830,829,830,829,4414
20250226,140800,455616001,829,828,829,828,757
20250226,140700,454988926,828,828,828,828,1
20250226,140600,454988098,828,828,828,828,0
20250226,140500,454988098,828,829,829,827,532
20250226,140400,454547133,829,829,829,829,527
20250226,140300,454110250,829,829,829,829,1020
20250226,140200,453264670,829,829,829,829,3010
20250226,140100,450769380,829,829,829,829,159
20250226,140000,450637569,824,824,824,824,0
20250226,135900,450637569,824,824,824,824,90
20250226,135800,450563409,824,825,825,824,3113
20250226,135700,447996693,829,829,829,829,0
20250226,135600,447996693,829,829,829,829,0
20250226,135500,447996693,829,829,829,829,111
20250226,135400,447904674,829,829,829,829,900
20250226,135300,447158574,829,829,829,829,0
20250226,135200,447158574,829,826,829,825,508
20250226,135100,446738072,826,826,826,826,77
20250226,135000,446674470,828,828,828,828,155
20250226,134900,446546130,830,830,830,830,0
20250226,134800,446546130,830,825,830,825,1503
20250226,134700,445306060,825,824,825,824,817
20250226,134600,444632352,824,825,825,824,2000
20250226,134500,442982813,830,827,830,826,8039
20250226,134400,436318342,830,830,830,827,1319
20250226,134300,435223602,830,827,830,827,5870
20250226,134200,430362364,827,827,827,827,300
20250226,134100,430114264,828,828,829,828,135
20250226,134000,430002454,829,829,829,829,12
20250226,133900,429992506,828,827,828,826,1048
20250226,133800,429124770,827,825,827,825,2080
20250226,133700,427406736,823,823,823,823,0
20250226,133600,427406736,823,823,823,823,5
20250226,133500,427402621,820,820,820,820,1
20250226,133400,427401801,820,826,826,820,4284
20250226,133300,423878493,826,825,826,825,609
20250226,133200,423375540,823,824,824,823,35
20250226,133100,423346721,823,823,823,823,400
20250226,133000,423017521,828,828,828,828,1
20250226,132900,423016693,823,823,823,823,100
20250226,132800,422934393,823,823,823,823,100
20250226,132700,422852093,824,827,827,824,43
20250226,132600,422816646,822,823,823,822,3228
20250226,132500,420162209,825,825,825,825,400
20250226,132400,419832209,822,822,822,822,1126
20250226,132300,418906637,830,823,830,823,20712
20250226,132200,401743115,823,820,823,820,1211
20250226,132100,400750092,820,820,820,820,10
20250226,132000,400741892,820,820,820,820,1
20250226,131900,400741072,823,823,823,823,1
20250226,131800,400740249,819,820,820,819,3490
20250226,131700,397879049,820,820,820,820,2044
20250226,131600,396202969,823,821,823,820,3600
20250226,131500,393250630,824,825,825,821,214
20250226,131400,393074294,825,826,826,825,2500
20250226,131300,391010779,826,828,828,826,647
20250226,131200,390476355,828,826,828,826,7811
20250226,131100,384010918,828,827,830,827,6886
20250226,131000,378301704,828,824,828,821,49861
20250226,130900,337139804,823,823,823,822,264
20250226,130800,336922542,823,821,823,821,10856
20250226,130700,327996034,822,821,822,821,5039
20250226,130600,323859004,822,822,822,822,15042
20250226,130500,311494480,822,821,822,820,17612
20250226,130400,297022748,821,819,821,819,4706
20250226,130300,293164698,819,818,819,818,6279
20250226,130200,288022908,818,817,819,817,3082
20250226,130100,285501850,816,816,816,816,5021
20250226,130000,281404714,815,816,819,815,19038
20250226,125900,265830159,816,813,816,813,7695
20250226,125800,259558405,813,813,813,813,740
20250226,125700,258956785,814,814,814,814,66
20250226,125600,258903061,813,813,813,813,0
20250226,125500,258903061,813,813,813,813,0
20250226,125400,258903061,813,813,813,813,0
20250226,125300,258903061,813,813,813,813,80
20250226,125200,258838021,813,813,813,813,3005
20250226,125100,256394956,813,813,813,813,20
20250226,125000,256378696,813,813,813,813,0
20250226,124900,256378696,813,813,813,813,5
20250226,124800,256374631,813,813,813,813,0
20250226,124700,256374631,813,813,813,813,10
20250226,124600,256366501,813,813,813,813,15
20250226,124500,256354306,812,813,813,812,2600
20250226,124400,254241629,813,813,813,813,20
20250226,124300,254225369,813,813,813,813,10
20250226,124200,254217239,814,814,814,814,341
20250226,124100,253939665,814,814,814,814,2
20250226,124000,253938037,814,814,814,814,3
20250226,123900,253935595,814,814,814,814,0
20250226,123800,253935595,814,814,814,814,1979
20250226,123700,252324689,814,814,814,814,50
20250226,123600,252283989,813,813,813,813,1333
20250226,123500,251200260,814,814,814,813,2201
20250226,123400,249408647,814,813,814,813,2000
20250226,123300,247782548,813,813,813,813,1
20250226,123200,247781735,813,813,813,813,500
20250226,123100,247375235,813,813,813,813,5
20250226,123000,247371170,813,811,813,811,689
20250226,122900,246811717,811,811,811,811,5
20250226,122800,246807662,811,811,811,811,2
20250226,122700,246806040,811,811,811,811,0
20250226,122600,246806040,811,811,811,811,0
20250226,122500,246806040,811,811,811,811,190
20250226,122400,246651950,811,811,811,811,1010
20250226,122300,245832840,811,811,811,811,1
20250226,122200,245832029,810,810,810,810,1239
20250226,122100,244828439,810,810,810,810,700
20250226,122000,244261439,810,810,810,810,0
20250226,121900,244261439,810,810,810,810,100
20250226,121800,244180439,809,810,810,809,3242
20250226,121700,241554434,811,811,811,811,0
20250226,121600,241554434,811,811,811,811,0
20250226,121500,241554434,811,811,811,811,27
20250226,121400,241532537,810,810,810,810,5000
20250226,121300,237482537,810,810,810,810,0
20250226,121200,237482537,810,810,810,810,1000
20250226,121100,236672537,810,810,810,810,901
20250226,121000,235942727,810,810,810,810,10
20250226,120900,235934627,811,811,811,811,4
20250226,120800,235931383,811,811,811,811,0
20250226,120700,235931383,811,811,811,811,0
20250226,120600,235931383,811,811,811,811,0
20250226,120500,235931383,811,811,811,811,0
20250226,120400,235931383,811,810,812,810,4003
20250226,120300,232688949,810,810,811,810,2321
20250226,120200,230808839,812,812,812,812,30
20250226,120100,230784479,812,812,812,812,0
20250226,120000,230784479,812,812,812,812,1
20250226,115900,230783667,810,810,810,810,0
20250226,115800,230783667,810,810,810,810,0
20250226,115700,230783667,810,810,810,810,0
20250226,115600,230783667,810,810,810,810,8008
20250226,115500,224297187,810,811,811,810,2040
20250226,115400,222644295,811,811,811,811,89
20250226,115300,222572116,812,812,812,812,0
20250226,115200,222572116,812,812,812,812,10
20250226,115100,222563996,812,812,812,812,20
20250226,115000,222547756,812,812,812,812,2525
20250226,114900,220497456,813,813,813,813,1
20250226,114800,220496643,812,812,812,812,0
20250226,114700,220496643,812,812,812,812,5
20250226,114600,220492583,812,812,812,812,5
20250226,114500,220488523,812,812,813,812,280
20250226,114400,220261149,812,812,812,812,14
20250226,114300,220249781,813,813,813,813,1
20250226,114200,220248968,812,812,812,812,0
20250226,114100,220248968,812,812,812,812,2
20250226,114000,220247344,812,812,812,812,38
20250226,113900,220216488,811,811,811,811,0
20250226,113800,220216488,811,811,811,811,83
20250226,113700,220149175,811,811,812,811,62
20250226,113600,220098891,811,811,811,811,1418
20250226,113500,218948893,812,813,813,812,2
20250226,113400,218947268,812,811,812,811,437
20250226,113300,218592472,811,811,811,811,0
20250226,113200,218592472,811,810,811,810,42
20250226,113100,218558450,811,811,811,811,0
20250226,113000,218558450,811,812,812,811,1878
20250226,112900,217035387,812,812,812,812,0
20250226,112800,217035387,812,812,812,812,0
20250226,112700,217035387,812,812,812,812,0
20250226,112600,217035387,812,812,812,812,0
20250226,112500,217035387,812,812,812,812,0
20250226,112400,217035387,812,812,812,812,0
20250226,112300,217035387,812,812,812,812,126
20250226,112200,216933075,812,812,812,812,375
20250226,112100,216628575,813,813,813,813,3
20250226,112000,216626136,813,813,813,813,0
20250226,111900,216626136,813,813,813,813,0
20250226,111800,216626136,813,813,813,813,0
20250226,111700,216626136,813,813,813,813,0
20250226,111600,216626136,813,813,813,813,0
20250226,111500,216626136,813,813,813,813,36
20250226,111400,216596868,813,813,813,813,11
20250226,111300,216587925,811,811,811,811,0
20250226,111200,216587925,811,811,811,811,0
20250226,111100,216587925,811,811,811,811,0
20250226,111000,216587925,811,811,811,811,131
20250226,110900,216481684,811,811,811,811,0
20250226,110800,216481684,811,811,811,811,3568
20250226,110700,213588036,811,811,811,811,1
20250226,110600,213587225,811,811,811,811,0
20250226,110500,213587225,811,811,811,811,89
20250226,110400,213515046,811,812,812,810,3151
20250226,110300,210959538,810,810,810,810,0
20250226,110200,210959538,810,810,810,810,1
20250226,110100,210958728,812,812,812,812,0
20250226,110000,210958728,812,812,812,812,141
20250226,105900,210844236,812,812,812,812,643
20250226,105800,210322120,812,812,812,812,685
20250226,105700,209765900,812,812,812,812,0
20250226,105600,209765900,812,812,812,812,0
20250226,105500,209765900,812,812,812,812,3286
20250226,105400,207097668,812,812,812,812,416
20250226,105300,206759876,811,811,811,811,5
20250226,105200,206755821,811,811,811,811,1000
20250226,105100,205944821,811,811,811,811,0
20250226,105000,205944821,811,811,811,811,0
20250226,104900,205944821,811,811,811,811,0
20250226,104800,205944821,811,811,811,811,0
20250226,104700,205944821,811,811,811,811,0
20250226,104600,205944821,811,811,811,811,0
20250226,104500,205944821,811,811,811,811,750
20250226,104400,205336571,811,811,812,811,3600
20250226,104300,202413571,811,810,811,810,1200
20250226,104200,201441371,811,811,811,811,3657
20250226,104100,198475544,811,811,811,811,0
20250226,104000,198475544,811,812,812,811,101
20250226,103900,198393533,811,811,811,811,0
20250226,103800,198393533,811,812,812,811,834
20250226,103700,197717125,812,812,812,812,1
20250226,103600,197716313,811,811,811,811,960
20250226,103500,196937753,812,812,812,812,5
20250226,103400,196933693,811,812,812,811,12
20250226,103300,196923951,811,812,812,811,4090
20250226,103200,193602961,812,811,812,811,501
20250226,103100,193196649,812,812,812,812,106
20250226,103000,193110577,812,812,812,812,0
20250226,102900,193110577,812,812,812,812,0
20250226,102800,193110577,812,812,812,812,37
20250226,102700,193080533,812,812,812,812,173
20250226,102600,192940057,812,812,812,812,19
20250226,102500,192924629,812,812,812,812,0
20250226,102400,192924629,812,812,812,812,2
20250226,102300,192923005,812,812,812,812,0
20250226,102200,192923005,812,812,812,812,1
20250226,102100,192922193,810,812,812,810,4078
20250226,102000,189618993,812,812,812,812,0
20250226,101900,189618993,812,813,813,812,7515
20250226,101800,183516268,814,813,814,813,164
20250226,101700,183382778,813,814,814,813,3060
20250226,101600,180892698,812,812,812,812,768
20250226,101500,180269082,812,812,812,812,229
20250226,101400,180083134,812,812,812,812,0
20250226,101300,180083134,812,812,812,811,5131
20250226,101200,175921762,811,811,811,811,363
20250226,101100,175627369,811,812,812,811,1551
20250226,101000,174369504,812,812,812,811,122
20250226,100900,174270450,812,812,812,812,26
20250226,100800,174249338,812,812,812,812,271
20250226,100700,174029286,810,811,811,810,571
20250226,100600,173566276,813,813,813,813,4068
20250226,100500,170258992,813,812,813,812,601
20250226,100400,169770967,812,812,812,812,440
20250226,100300,169413687,812,812,812,812,712
20250226,100200,168835543,812,809,812,808,1610
20250226,100100,167534037,810,811,811,810,2094
20250226,100000,165837891,814,814,814,812,466
20250226,095900,165458585,814,814,814,814,1243
20250226,095800,164446783,814,815,815,814,390
20250226,095700,164129044,815,810,815,810,8587
20250226,095600,157135378,809,809,809,809,15
20250226,095500,157123243,811,811,811,811,2466
20250226,095400,155123317,811,811,811,811,4
20250226,095300,155120073,812,813,813,812,55
20250226,095200,155075392,814,811,814,811,8471
20250226,095100,148201306,810,808,810,808,21766
20250226,095000,130592144,808,809,809,808,781
20250226,094900,129961095,808,809,809,808,1364
20250226,094800,128858709,809,809,809,809,35
20250226,094700,128830394,808,809,809,808,69
20250226,094600,128774603,809,810,810,807,409
20250226,094500,128443385,810,810,810,810,1101
20250226,094400,127551575,810,807,810,807,5454
20250226,094300,123141749,807,807,808,807,257
20250226,094200,122934250,808,807,808,807,29
20250226,094100,122910825,809,809,809,809,491
20250226,094000,122513606,808,808,808,808,5
20250226,093900,122509566,809,809,809,809,124
20250226,093800,122409250,809,809,809,809,520
20250226,093700,121988570,809,809,809,809,2
20250226,093600,121986952,808,809,810,808,135
20250226,093500,121877681,809,809,810,809,1025
20250226,093400,121047456,809,807,809,807,5697
20250226,093300,116440359,807,805,807,805,10968
20250226,093200,107601915,805,805,805,805,0
20250226,093100,107601915,805,804,805,803,3485
20250226,093000,104802827,804,806,806,804,225
20250226,092900,104621677,806,806,806,806,762
20250226,092800,104007505,804,807,807,804,1075
20250226,092700,103142167,807,805,807,803,72
20250226,092600,103084187,807,806,807,806,200
20250226,092500,102922797,807,807,807,806,391
20250226,092400,102607280,807,807,807,807,100
20250226,092300,102526580,807,807,807,807,108
20250226,092200,102439424,808,802,808,802,89
20250226,092100,102367974,808,803,808,803,10002
20250226,092000,94310594,804,804,804,804,1676
20250226,091900,92963090,806,807,807,805,1453
20250226,091800,91792408,807,807,807,807,380
20250226,091700,91485748,807,807,807,807,711
20250226,091600,90911971,807,807,807,807,42
20250226,091500,90878077,807,806,807,805,2630
20250226,091400,88755800,807,807,808,806,2510
20250226,091300,86730140,807,805,807,804,10492
20250226,091200,78286502,805,803,805,803,2690
20250226,091100,76125397,803,802,803,802,727
20250226,091000,75542342,802,802,803,802,2690
20250226,090900,73384899,802,802,802,802,193
20250226,090800,73230113,802,792,802,792,8526
20250226,090700,66413342,798,800,800,792,3264
20250226,090600,63816134,801,801,801,800,4184
20250226,090500,60466741,800,800,801,798,2289
20250226,090400,58637025,800,798,800,798,801
20250226,090300,57997825,800,801,802,800,1294
20250226,090200,56961613,800,788,800,788,18886
20250226,090100,42006859,789,790,791,784,5017
20250226,090000,38054584,792,784,792,784,48539