stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190700,846546927,750,750,750,750,16652
20250225,190600,846546927,750,750,750,750,0
20250225,190500,846546927,750,750,750,750,0
20250225,190400,846546927,750,750,750,750,0
20250225,190300,846546927,750,750,750,750,0
20250225,190200,846546927,750,750,750,750,0
20250225,190100,846546927,750,750,750,750,0
20250225,190000,846546927,750,750,750,750,0
20250225,185900,846546927,750,750,750,750,0
20250225,185800,846546927,750,750,750,750,0
20250225,185700,846546927,750,750,750,750,0
20250225,185600,846546927,750,750,750,750,0
20250225,185500,846546927,750,750,750,750,0
20250225,185400,846546927,750,750,750,750,0
20250225,185300,846546927,750,750,750,750,0
20250225,185200,846546927,750,750,750,750,0
20250225,185100,846546927,750,750,750,750,0
20250225,185000,846546927,750,750,750,750,0
20250225,184900,846546927,750,750,750,750,0
20250225,184800,846546927,750,750,750,750,0
20250225,184700,846546927,750,750,750,750,0
20250225,184600,846546927,750,750,750,750,0
20250225,184500,846546927,750,750,750,750,0
20250225,184400,846546927,750,750,750,750,0
20250225,184300,846546927,750,750,750,750,0
20250225,184200,846546927,750,750,750,750,0
20250225,184100,846546927,750,750,750,750,0
20250225,184000,846546927,750,750,750,750,0
20250225,183900,846546927,750,750,750,750,0
20250225,183800,846546927,750,750,750,750,0
20250225,183700,846546927,750,750,750,750,16652
20250225,183600,846546927,750,750,750,750,0
20250225,183500,846546927,750,750,750,750,0
20250225,183400,846546927,750,750,750,750,0
20250225,183300,846546927,750,750,750,750,0
20250225,183200,846546927,750,750,750,750,0
20250225,183100,846546927,750,750,750,750,0
20250225,183000,846546927,750,750,750,750,0
20250225,182900,846546927,750,750,750,750,0
20250225,182800,846546927,750,750,750,750,0
20250225,182700,846546927,750,750,750,750,0
20250225,182600,846546927,750,750,750,750,0
20250225,182500,846546927,750,750,750,750,0
20250225,182400,846546927,750,750,750,750,0
20250225,182300,846546927,750,750,750,750,0
20250225,182200,846546927,750,750,750,750,0
20250225,182100,846546927,750,750,750,750,0
20250225,182000,846546927,750,750,750,750,0
20250225,181900,846546927,750,750,750,750,0
20250225,181800,846546927,750,750,750,750,0
20250225,181700,846546927,750,750,750,750,0
20250225,181600,846546927,750,750,750,750,0
20250225,181500,846546927,750,750,750,750,0
20250225,181400,846546927,750,750,750,750,0
20250225,181300,846546927,750,750,750,750,0
20250225,181200,846546927,750,750,750,750,0
20250225,181100,846546927,750,750,750,750,0
20250225,181000,846546927,750,750,750,750,0
20250225,180900,846546927,750,750,750,750,0
20250225,180800,846546927,750,750,750,750,0
20250225,180700,846546927,750,750,750,750,16652
20250225,180600,846546927,750,750,750,750,0
20250225,180500,846546927,750,750,750,750,0
20250225,180400,846546927,750,750,750,750,0
20250225,180300,846546927,750,750,750,750,0
20250225,180200,846546927,750,750,750,750,0
20250225,180100,846546927,750,750,750,750,0
20250225,180000,846546927,750,750,750,750,0
20250225,175900,846546927,750,750,750,750,0
20250225,175800,846546927,750,750,750,750,0
20250225,175700,846546927,750,750,750,750,0
20250225,175600,846546927,750,750,750,750,0
20250225,175500,846546927,750,750,750,750,0
20250225,175400,846546927,750,750,750,750,0
20250225,175300,846546927,750,750,750,750,0
20250225,175200,846546927,750,750,750,750,0
20250225,175100,846546927,750,750,750,750,0
20250225,175000,846546927,750,750,750,750,0
20250225,174900,846546927,750,750,750,750,0
20250225,174800,846546927,750,750,750,750,0
20250225,174700,846546927,750,750,750,750,0
20250225,174600,846546927,750,750,750,750,0
20250225,174500,846546927,750,750,750,750,0
20250225,174400,846546927,750,750,750,750,0
20250225,174300,846546927,750,750,750,750,0
20250225,174200,846546927,750,750,750,750,0
20250225,174100,846546927,750,750,750,750,0
20250225,174000,846546927,750,750,750,750,0
20250225,173900,846546927,750,750,750,750,0
20250225,173800,846546927,750,750,750,750,0
20250225,173700,846546927,750,750,750,750,16652
20250225,173600,846546927,750,750,750,750,0
20250225,173500,846546927,750,750,750,750,0
20250225,173400,846546927,750,750,750,750,0
20250225,173300,846546927,750,750,750,750,0
20250225,173200,846546927,750,750,750,750,0
20250225,173100,846546927,750,750,750,750,0
20250225,173000,846546927,750,750,750,750,0
20250225,172900,846546927,750,750,750,750,0
20250225,172800,846546927,750,750,750,750,0
20250225,172700,846546927,750,750,750,750,0
20250225,172600,846546927,750,750,750,750,0
20250225,172500,846546927,750,750,750,750,0
20250225,172400,846546927,750,750,750,750,0
20250225,172300,846546927,750,750,750,750,0
20250225,172200,846546927,750,750,750,750,0
20250225,172100,846546927,750,750,750,750,0
20250225,172000,846546927,750,750,750,750,0
20250225,171900,846546927,750,750,750,750,0
20250225,171800,846546927,750,750,750,750,0
20250225,171700,846546927,750,750,750,750,0
20250225,171600,846546927,750,750,750,750,0
20250225,171500,846546927,750,750,750,750,0
20250225,171400,846546927,750,750,750,750,0
20250225,171300,846546927,750,750,750,750,0
20250225,171200,846546927,750,750,750,750,0
20250225,171100,846546927,750,750,750,750,0
20250225,171000,846546927,750,750,750,750,0
20250225,170900,846546927,750,750,750,750,0
20250225,170800,846546927,750,750,750,750,0
20250225,170700,846546927,750,750,750,750,16652
20250225,170600,846546927,750,750,750,750,0
20250225,170500,846546927,750,750,750,750,0
20250225,170400,846546927,750,750,750,750,0
20250225,170300,846546927,750,750,750,750,0
20250225,170200,846546927,750,750,750,750,0
20250225,170100,846546927,750,750,750,750,0
20250225,170000,846546927,750,750,750,750,0
20250225,165900,846546927,750,750,750,750,0
20250225,165800,846546927,750,750,750,750,0
20250225,165700,846546927,750,750,750,750,0
20250225,165600,846546927,750,750,750,750,0
20250225,165500,846546927,750,750,750,750,0
20250225,165400,846546927,750,750,750,750,0
20250225,165300,846546927,750,750,750,750,0
20250225,165200,846546927,750,750,750,750,0
20250225,165100,846546927,750,750,750,750,0
20250225,165000,846546927,750,750,750,750,0
20250225,164900,846546927,750,750,750,750,0
20250225,164800,846546927,750,750,750,750,0
20250225,164700,846546927,750,750,750,750,0
20250225,164600,846546927,750,750,750,750,0
20250225,164500,846546927,750,750,750,750,0
20250225,164400,846546927,750,750,750,750,0
20250225,164300,846546927,750,750,750,750,0
20250225,164200,846546927,750,750,750,750,0
20250225,164100,846546927,750,750,750,750,0
20250225,164000,846546927,750,750,750,750,0
20250225,163900,846546927,750,750,750,750,0
20250225,163800,846546927,750,750,750,750,0
20250225,163700,846546927,750,750,750,750,16652
20250225,163600,846546927,750,750,750,750,0
20250225,163500,846546927,750,750,750,750,0
20250225,163400,846546927,750,750,750,750,0
20250225,163300,846546927,750,750,750,750,0
20250225,163200,846546927,750,750,750,750,0
20250225,163100,846546927,750,750,750,750,0
20250225,163000,846546927,750,750,750,750,0
20250225,162900,846546927,750,750,750,750,0
20250225,162800,846546927,750,750,750,750,0
20250225,162700,846546927,750,750,750,750,0
20250225,162600,846546927,750,750,750,750,0
20250225,162500,846546927,750,750,750,750,0
20250225,162400,846546927,750,750,750,750,0
20250225,162300,846546927,750,750,750,750,0
20250225,162200,846546927,750,750,750,750,0
20250225,162100,846546927,750,750,750,750,0
20250225,162000,846546927,750,750,750,750,0
20250225,161900,846546927,750,750,750,750,0
20250225,161800,846546927,750,750,750,750,0
20250225,161700,846546927,750,750,750,750,0
20250225,161600,846546927,750,750,750,750,0
20250225,161500,846546927,750,750,750,750,0
20250225,161400,846546927,750,750,750,750,0
20250225,161300,846546927,750,750,750,750,0
20250225,161200,846546927,750,750,750,750,0
20250225,161100,846546927,750,750,750,750,0
20250225,161000,846546927,750,750,750,750,0
20250225,160900,846546927,750,750,750,750,0
20250225,160800,846546927,750,750,750,750,0
20250225,160700,846546927,750,750,750,750,16652
20250225,160600,846546927,750,750,750,750,0
20250225,160500,846546927,750,750,750,750,0
20250225,160400,846546927,750,750,750,750,0
20250225,160300,846546927,750,750,750,750,0
20250225,160200,846546927,750,750,750,750,0
20250225,160100,846546927,750,750,750,750,0
20250225,160000,846546927,750,750,750,750,0
20250225,155900,846546927,750,750,750,750,0
20250225,155800,846546927,750,750,750,750,0
20250225,155700,846546927,750,750,750,750,0
20250225,155600,846546927,750,750,750,750,0
20250225,155500,846546927,750,750,750,750,0
20250225,155400,846546927,750,750,750,750,0
20250225,155300,846546927,750,750,750,750,0
20250225,155200,846546927,750,750,750,750,0
20250225,155100,846546927,750,750,750,750,0
20250225,155000,846546927,750,750,750,750,0
20250225,154900,846546927,750,750,750,750,0
20250225,154800,846546927,750,750,750,750,0
20250225,154700,846546927,750,750,750,750,0
20250225,154600,846546927,750,750,750,750,0
20250225,154500,846546927,750,750,750,750,0
20250225,154400,846546927,750,750,750,750,0
20250225,154300,846546927,750,750,750,750,0
20250225,154200,846546927,750,750,750,750,0
20250225,154100,846546927,750,750,750,750,0
20250225,154000,846546927,750,750,750,750,0
20250225,153900,846546927,750,750,750,750,0
20250225,153800,846546927,750,750,750,750,0
20250225,153700,846546927,750,750,750,750,16652
20250225,153600,846546927,750,750,750,750,0
20250225,153500,846546927,750,750,750,750,0
20250225,153400,846546927,750,750,750,750,0
20250225,153300,846546927,750,750,750,750,0
20250225,153200,846546927,750,750,750,750,0
20250225,153100,846546927,750,750,750,750,0
20250225,153000,846546927,750,750,750,750,16652
20250225,152900,834057927,752,752,752,752,0
20250225,152800,834057927,752,752,752,752,0
20250225,152700,834057927,752,752,752,752,0
20250225,152600,834057927,752,752,752,752,0
20250225,152500,834057927,752,752,752,752,0
20250225,152400,834057927,752,752,752,752,0
20250225,152300,834057927,752,752,752,752,0
20250225,152200,834057927,752,752,752,752,0
20250225,152100,834057927,752,752,752,752,0
20250225,152000,834057927,752,752,752,752,0
20250225,151900,834057927,752,752,752,750,64398
20250225,151800,785746164,752,752,753,751,9093
20250225,151700,778912253,753,753,753,752,8598
20250225,151600,772441596,753,753,753,752,1002
20250225,151500,771687645,752,753,753,752,1253
20250225,151400,770745385,753,752,753,752,23
20250225,151300,770728068,753,753,753,753,11
20250225,151200,770719785,752,753,753,752,849
20250225,151100,770080992,752,752,752,752,1000
20250225,151000,769328992,752,753,753,752,12833
20250225,150900,759665747,753,753,753,752,1927
20250225,150800,758216216,753,753,753,752,1037
20250225,150700,757436189,753,752,753,752,2795
20250225,150600,755334346,751,753,753,751,533
20250225,150500,754934061,751,752,752,751,6388
20250225,150400,750130628,752,752,752,752,1507
20250225,150300,748997364,752,752,752,751,160
20250225,150200,748877144,752,752,752,752,2211
20250225,150100,747214472,752,752,752,752,2798
20250225,150000,745110376,752,752,752,751,5703
20250225,145900,740826300,752,752,752,751,4588
20250225,145800,737376311,752,752,752,751,1257
20250225,145700,736432247,752,752,752,752,104
20250225,145600,736354039,752,752,752,751,4242
20250225,145500,733164105,751,752,752,751,4954
20250225,145400,729443628,751,751,753,751,3439
20250225,145300,726860931,753,753,753,753,319
20250225,145200,726620724,752,752,753,752,2429
20250225,145100,724793700,751,752,753,751,2507
20250225,145000,722908919,751,751,752,751,3635
20250225,144900,720179033,751,752,752,751,2223
20250225,144800,718509558,752,752,752,750,14153
20250225,144700,707885787,751,751,751,751,37
20250225,144600,707858000,752,752,752,751,6588
20250225,144500,702910014,753,752,753,752,54
20250225,144400,702869392,752,752,752,752,1070
20250225,144300,702064752,752,751,752,751,1248
20250225,144200,701126268,752,751,752,750,3278
20250225,144100,698661631,750,751,752,750,14718
20250225,144000,687621767,752,751,752,751,233
20250225,143900,687446755,752,752,752,751,20229
20250225,143800,672254240,751,752,752,751,861
20250225,143700,671607611,752,752,752,752,228
20250225,143600,671436155,751,752,753,751,8090
20250225,143500,665352373,752,752,752,752,5123
20250225,143400,661499877,753,753,753,752,3917
20250225,143300,658550742,752,752,753,752,426
20250225,143200,658230083,752,752,752,751,10602
20250225,143100,650257705,753,753,753,752,505
20250225,143000,649877885,753,753,754,752,1327
20250225,142900,648878864,755,755,755,755,21
20250225,142800,648863009,755,753,755,753,931
20250225,142700,648161960,753,753,753,753,471
20250225,142600,647807297,753,753,753,752,6671
20250225,142500,642789734,753,754,754,753,1597
20250225,142400,641587191,754,754,754,754,1000
20250225,142300,640833191,753,753,753,753,0
20250225,142200,640833191,753,753,753,753,257
20250225,142100,640639670,755,753,755,753,69
20250225,142000,640587703,753,753,753,753,717
20250225,141900,640047802,753,753,755,753,3601
20250225,141800,637333209,755,753,755,753,3405
20250225,141700,634769236,753,753,753,753,944
20250225,141600,634058404,752,755,755,752,11861
20250225,141500,625137061,753,755,755,753,2292
20250225,141400,623410689,755,755,755,755,20
20250225,141300,623395589,755,755,755,755,206
20250225,141200,623240059,755,753,755,753,5321
20250225,141100,619224726,752,753,753,752,912
20250225,141000,618538200,753,753,753,753,1433
20250225,140900,617459151,753,753,753,753,0
20250225,140800,617459151,753,755,755,753,16473
20250225,140700,605050506,755,756,756,754,17674
20250225,140600,591723365,756,755,756,754,3069
20250225,140500,589407500,755,755,755,755,922
20250225,140400,588711390,755,755,755,755,535
20250225,140300,588307465,755,756,757,755,26444
20250225,140200,568337160,757,758,758,757,15
20250225,140100,568325792,757,757,757,757,3
20250225,140000,568323521,757,757,757,757,146
20250225,135900,568212999,758,758,758,758,0
20250225,135800,568212999,758,758,758,758,1
20250225,135700,568212241,756,758,758,756,3050
20250225,135600,565905249,757,757,757,757,1080
20250225,135500,565087689,757,758,758,757,284
20250225,135400,564872677,758,758,758,758,0
20250225,135300,564872677,758,758,758,758,381
20250225,135200,564583879,758,758,758,758,5
20250225,135100,564580089,758,757,758,757,2185
20250225,135000,562925894,757,757,757,757,4644
20250225,134900,559410386,757,757,757,757,100
20250225,134800,559334686,758,758,758,758,1879
20250225,134700,557910404,758,758,758,758,165
20250225,134600,557785334,758,758,758,758,48
20250225,134500,557748950,758,758,758,758,88
20250225,134400,557682246,758,757,758,757,343
20250225,134300,557422578,757,757,757,757,0
20250225,134200,557422578,757,757,757,757,150
20250225,134100,557309028,757,758,758,757,502
20250225,134000,556929012,756,757,757,756,290
20250225,133900,556709539,758,758,758,758,0
20250225,133800,556709539,758,758,758,758,5
20250225,133700,556705749,757,757,757,757,1737
20250225,133600,555390840,757,758,758,757,34
20250225,133500,555365078,757,757,757,757,5
20250225,133400,555361293,757,757,757,757,0
20250225,133300,555361293,757,758,758,757,1000
20250225,133200,554604120,758,757,758,757,21
20250225,133100,554588203,756,757,757,756,1500
20250225,133000,553454202,756,756,756,756,0
20250225,132900,553454202,756,756,756,756,0
20250225,132800,553454202,756,756,756,756,2900
20250225,132700,551261802,756,757,757,756,410
20250225,132600,550951742,756,756,756,756,0
20250225,132500,550951742,756,756,756,756,73
20250225,132400,550896554,756,756,756,756,1000
20250225,132300,550140554,758,758,758,758,10
20250225,132200,550132974,758,758,758,758,26
20250225,132100,550113266,758,757,758,755,9540
20250225,132000,542899786,758,757,758,757,2290
20250225,131900,541166248,758,758,758,758,18
20250225,131800,541152604,757,757,757,757,0
20250225,131700,541152604,757,757,757,757,0
20250225,131600,541152604,757,757,757,757,0
20250225,131500,541152604,757,757,757,757,2
20250225,131400,541151090,757,758,758,757,2681
20250225,131300,539119977,758,758,758,758,0
20250225,131200,539119977,758,758,758,758,31
20250225,131100,539096479,758,758,758,758,24
20250225,131000,539078287,758,758,758,758,12
20250225,130900,539069191,757,757,757,757,0
20250225,130800,539069191,757,757,757,757,1897
20250225,130700,537633162,757,757,757,757,98
20250225,130600,537558976,757,756,757,756,3
20250225,130500,537556707,755,755,756,755,2783
20250225,130400,535455482,755,756,756,755,9000
20250225,130300,528660356,755,758,758,755,17230
20250225,130200,515632309,758,760,760,758,802
20250225,130100,515023889,759,759,759,759,804
20250225,130000,514413653,759,759,759,759,748
20250225,125900,513845921,759,759,759,759,2
20250225,125800,513844403,759,759,759,758,591
20250225,125700,513396281,759,758,759,758,5
20250225,125600,513392487,759,759,759,759,0
20250225,125500,513392487,759,759,759,759,602
20250225,125400,512935569,759,759,759,759,0
20250225,125300,512935569,759,759,759,759,0
20250225,125200,512935569,759,758,759,758,172
20250225,125100,512805093,758,758,758,758,236
20250225,125000,512626205,758,758,758,758,261
20250225,124900,512428367,758,758,758,758,3
20250225,124800,512426093,757,757,757,757,0
20250225,124700,512426093,757,759,759,757,6000
20250225,124600,507880006,758,758,758,758,14
20250225,124500,507869394,761,761,761,761,5
20250225,124400,507865589,761,761,761,761,0
20250225,124300,507865589,761,761,761,761,0
20250225,124200,507865589,761,761,761,761,9
20250225,124100,507858740,761,761,761,761,1110
20250225,124000,507014030,761,761,761,761,865
20250225,123900,506355765,761,761,761,761,146
20250225,123800,506244659,761,761,761,761,564
20250225,123700,505815455,761,763,763,761,76
20250225,123600,505757473,763,761,763,761,219
20250225,123500,505590812,761,758,763,758,6562
20250225,123400,500602134,758,760,760,758,1382
20250225,123300,499553698,763,760,763,759,687
20250225,123200,499031959,763,762,763,762,1500
20250225,123100,497887741,763,760,763,760,3442
20250225,123000,495265336,760,760,760,760,4557
20250225,122900,491802016,760,760,760,760,4
20250225,122800,491798976,760,759,760,759,7
20250225,122700,491793662,760,760,760,759,58
20250225,122600,491749588,759,759,759,759,1895
20250225,122500,490311283,760,759,760,759,75
20250225,122400,490254357,759,759,759,759,77
20250225,122300,490195914,759,759,759,758,237
20250225,122200,490016266,758,759,759,758,64
20250225,122100,489967691,759,759,759,759,50
20250225,122000,489929741,759,759,759,759,0
20250225,121900,489929741,759,759,759,759,34
20250225,121800,489903935,759,759,759,759,300
20250225,121700,489676235,759,759,759,759,0
20250225,121600,489676235,759,759,759,758,264
20250225,121500,489475922,759,759,759,759,0
20250225,121400,489475922,759,759,759,759,16
20250225,121300,489463778,759,758,759,757,11706
20250225,121200,480589658,757,757,757,757,4798
20250225,121100,476957572,757,757,757,757,879
20250225,121000,476292169,757,757,757,756,221
20250225,120900,476124873,757,757,757,757,372
20250225,120800,475843269,756,757,757,755,2165
20250225,120700,474206478,756,755,756,755,1274
20250225,120600,473243717,756,757,757,756,14469
20250225,120500,462305101,757,757,757,757,600
20250225,120400,461850901,757,757,757,756,76
20250225,120300,461793419,757,756,757,756,2162
20250225,120200,460158935,757,757,757,757,50
20250225,120100,460121085,757,758,758,757,860
20250225,120000,459470063,757,757,757,757,963
20250225,115900,458741072,756,756,756,756,1946
20250225,115800,457269896,758,758,758,756,6959
20250225,115700,452003387,758,758,758,758,671
20250225,115600,451494769,758,758,758,758,230
20250225,115500,451320429,758,759,759,758,5957
20250225,115400,446804755,758,757,758,757,371
20250225,115300,446523650,757,757,757,757,3304
20250225,115200,444022522,758,758,758,757,4555
20250225,115100,440574332,758,758,758,757,3635
20250225,115000,437820501,758,758,758,758,10
20250225,114900,437812921,758,758,758,758,570
20250225,114800,437380861,758,758,758,758,1003
20250225,114700,436620587,758,759,759,758,3083
20250225,114600,434283660,759,759,759,759,70
20250225,114500,434230530,759,760,760,759,90
20250225,114400,434162170,758,759,759,758,2335
20250225,114300,432390905,759,759,759,759,220
20250225,114200,432223925,759,758,759,758,123
20250225,114100,432130689,758,759,759,758,50
20250225,114000,432092758,759,759,759,759,101
20250225,113900,432016099,760,760,760,760,127
20250225,113800,431919579,760,760,760,760,145
20250225,113700,431809379,760,760,760,760,1987
20250225,113600,430299259,760,760,760,760,1
20250225,113500,430298499,760,760,760,760,1
20250225,113400,430297739,757,757,757,757,0
20250225,113300,430297739,757,757,757,757,40
20250225,113200,430267459,757,757,757,757,1501
20250225,113100,429131202,757,758,758,757,3519
20250225,113000,426466334,758,758,758,758,12
20250225,112900,426457238,758,758,758,758,1
20250225,112800,426456480,758,758,758,758,2406
20250225,112700,424632732,758,758,758,758,250
20250225,112600,424443232,759,760,760,759,326
20250225,112500,424195787,760,760,760,760,0
20250225,112400,424195787,760,760,760,760,0
20250225,112300,424195787,760,760,760,760,25
20250225,112200,424176787,760,759,760,759,1001
20250225,112100,423417027,759,760,760,759,1220
20250225,112000,422491027,760,760,760,760,1
20250225,111900,422490267,760,759,760,759,5277
20250225,111800,418481365,759,759,759,759,197
20250225,111700,418331842,759,759,759,759,1535
20250225,111600,417166777,759,758,759,758,322
20250225,111500,416922679,758,758,758,758,1301
20250225,111400,415936521,758,758,759,758,2067
20250225,111300,414369726,758,759,759,758,280
20250225,111200,414157457,759,759,759,759,655
20250225,111100,413660312,759,759,759,759,175
20250225,111000,413527487,758,759,759,758,304
20250225,110900,413297043,759,759,759,759,5
20250225,110800,413293248,759,759,759,759,2650
20250225,110700,411281898,759,759,759,757,1178
20250225,110600,410389914,759,759,759,759,89
20250225,110500,410322363,759,760,760,757,21219
20250225,110400,394232142,759,760,760,759,3811
20250225,110300,391339584,760,760,760,760,500
20250225,110200,390959584,760,759,760,759,1449
20250225,110100,389858894,760,759,760,759,2110
20250225,110000,388257004,760,760,760,760,510
20250225,105900,387869404,760,759,760,759,802
20250225,105800,387260145,760,760,760,760,77
20250225,105700,387201625,760,760,760,760,1036
20250225,105600,386414265,760,760,760,760,577
20250225,105500,385975745,760,760,760,760,113
20250225,105400,385889865,761,761,761,761,0
20250225,105300,385889865,761,757,761,757,762
20250225,105200,385313027,757,760,760,757,55061
20250225,105100,343552674,761,761,761,761,948
20250225,105000,342831246,761,762,762,761,501
20250225,104900,342449984,761,761,761,761,461
20250225,104800,342099163,761,762,762,761,16
20250225,104700,342086979,762,762,762,762,5
20250225,104600,342083169,761,761,761,761,666
20250225,104500,341576343,761,761,761,761,800
20250225,104400,340967543,762,761,762,761,2303
20250225,104300,339214959,761,761,761,761,355
20250225,104200,338944804,761,761,761,761,47
20250225,104100,338909037,761,761,761,761,1722
20250225,104000,337598595,760,760,760,760,44
20250225,103900,337565155,760,760,760,760,2371
20250225,103800,335763195,760,760,760,760,558
20250225,103700,335339115,760,760,760,760,0
20250225,103600,335339115,760,761,761,760,201
20250225,103500,335186354,759,760,760,759,1825
20250225,103400,333800974,759,759,759,759,176
20250225,103300,333667390,759,761,761,759,30151
20250225,103200,310782216,761,761,761,760,552
20250225,103100,310362293,761,761,761,761,57
20250225,103000,310318916,759,760,760,759,11000
20250225,102900,301968412,760,761,761,760,241
20250225,102800,301785012,760,760,760,760,12979
20250225,102700,291920972,760,761,761,760,6033
20250225,102600,287335884,760,761,761,760,1751
20250225,102500,286004874,763,763,763,763,0
20250225,102400,286004874,763,763,763,763,1
20250225,102300,286004111,761,761,761,761,10459
20250225,102200,278044812,762,763,763,762,156
20250225,102100,277925931,763,763,763,762,4348
20250225,102000,274612744,763,763,763,762,895
20250225,101900,273930733,763,762,763,762,142
20250225,101800,273822427,762,762,762,762,0
20250225,101700,273822427,762,762,762,762,0
20250225,101600,273822427,762,762,762,762,1000
20250225,101500,273060427,764,763,764,762,119
20250225,101400,272969637,763,762,763,762,6273
20250225,101300,268189601,763,763,763,761,302
20250225,101200,267959775,763,762,763,761,600
20250225,101100,267502955,763,762,764,762,1852
20250225,101000,266090809,762,764,764,762,1112
20250225,100900,265243350,764,762,764,762,242
20250225,100800,265058707,764,764,764,764,60
20250225,100700,265012867,764,764,764,764,8
20250225,100600,265006755,764,762,764,762,5207
20250225,100500,261039015,762,763,763,762,7174
20250225,100400,255571937,763,761,763,761,3624
20250225,100300,252808549,763,763,763,763,20569
20250225,100200,237114402,763,763,763,763,105
20250225,100100,237034287,763,760,763,760,7
20250225,100000,237028964,760,760,760,760,194
20250225,095900,236881524,760,760,761,760,6637
20250225,095800,231837402,764,764,764,764,15
20250225,095700,231825942,764,764,764,760,2702
20250225,095600,229768408,760,762,762,760,45164
20250225,095500,195392704,762,762,762,762,1390
20250225,095400,194333524,762,763,763,762,310
20250225,095300,194097294,763,764,764,763,1368
20250225,095200,193053505,764,764,764,764,489
20250225,095100,192679909,764,764,764,764,153
20250225,095000,192563017,764,764,764,764,0
20250225,094900,192563017,764,764,764,764,0
20250225,094800,192563017,764,763,764,763,777
20250225,094700,191969535,763,764,764,763,3116
20250225,094600,189591911,764,764,764,764,100
20250225,094500,189515511,764,763,764,763,2255
20250225,094400,187794896,763,762,763,762,4609
20250225,094300,184280331,763,762,763,762,12025
20250225,094200,175117257,763,762,763,762,2691
20250225,094100,173064055,763,763,763,763,101
20250225,094000,172986992,762,762,763,762,8013
20250225,093900,166879926,763,761,764,761,257
20250225,093800,166683755,761,764,764,761,3608
20250225,093700,163933278,764,763,764,763,2026
20250225,093600,162387419,761,761,763,761,3023
20250225,093500,160086866,763,761,763,761,1839
20250225,093400,158686711,763,762,763,762,7729
20250225,093300,152796710,762,762,762,761,2075
20250225,093200,151216589,762,763,763,761,1162
20250225,093100,150331574,762,761,762,761,4214
20250225,093000,147124267,761,762,762,761,2112
20250225,092900,145516724,760,760,763,759,4329
20250225,092800,142227859,760,763,763,760,31021
20250225,092700,118627879,764,763,764,761,10078
20250225,092600,110953962,763,763,763,763,2146
20250225,092500,109316564,765,764,765,764,50
20250225,092400,109278354,765,765,765,764,4218
20250225,092300,106055640,765,764,765,764,2093
20250225,092200,104456585,764,763,764,763,1063
20250225,092100,103645123,763,763,763,763,3707
20250225,092000,100816682,763,762,763,762,7017
20250225,091900,95469411,763,763,763,763,836
20250225,091800,94831543,763,764,764,762,10011
20250225,091700,87200763,765,765,765,765,2
20250225,091600,87199233,765,763,765,762,266
20250225,091500,86996534,762,765,765,762,11465
20250225,091400,78250049,765,765,765,765,11
20250225,091300,78241634,765,763,766,762,21508
20250225,091200,61843121,768,768,768,768,544
20250225,091100,61425329,769,770,770,763,6256
20250225,091000,56645819,766,766,770,766,1587
20250225,090900,55430152,766,765,766,765,3717
20250225,090800,52584635,766,766,766,765,5374
20250225,090700,48473129,766,769,769,766,1052
20250225,090600,47667294,766,765,766,763,16061
20250225,090500,35386639,765,764,765,763,1027
20250225,090400,34602988,763,762,764,761,5466
20250225,090300,30437892,764,766,766,762,21350
20250225,090200,14132644,767,769,769,767,1766
20250225,090100,12778076,767,769,774,767,3481
20250225,090000,10101301,775,769,775,769,11704