stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191200,519167639,812,812,812,812,16003
20250220,191100,519167639,812,812,812,812,0
20250220,191000,519167639,812,812,812,812,0
20250220,190900,519167639,812,812,812,812,0
20250220,190800,519167639,812,812,812,812,0
20250220,190700,519167639,812,812,812,812,0
20250220,190600,519167639,812,812,812,812,0
20250220,190500,519167639,812,812,812,812,0
20250220,190400,519167639,812,812,812,812,0
20250220,190300,519167639,812,812,812,812,0
20250220,190200,519167639,812,812,812,812,0
20250220,190100,519167639,812,812,812,812,0
20250220,190000,519167639,812,812,812,812,0
20250220,185900,519167639,812,812,812,812,0
20250220,185800,519167639,812,812,812,812,0
20250220,185700,519167639,812,812,812,812,0
20250220,185600,519167639,812,812,812,812,0
20250220,185500,519167639,812,812,812,812,0
20250220,185400,519167639,812,812,812,812,0
20250220,185300,519167639,812,812,812,812,0
20250220,185200,519167639,812,812,812,812,0
20250220,185100,519167639,812,812,812,812,0
20250220,185000,519167639,812,812,812,812,0
20250220,184900,519167639,812,812,812,812,0
20250220,184800,519167639,812,812,812,812,0
20250220,184700,519167639,812,812,812,812,0
20250220,184600,519167639,812,812,812,812,0
20250220,184500,519167639,812,812,812,812,0
20250220,184400,519167639,812,812,812,812,0
20250220,184300,519167639,812,812,812,812,0
20250220,184200,519167639,812,812,812,812,16003
20250220,184100,519167639,812,812,812,812,0
20250220,184000,519167639,812,812,812,812,0
20250220,183900,519167639,812,812,812,812,0
20250220,183800,519167639,812,812,812,812,0
20250220,183700,519167639,812,812,812,812,0
20250220,183600,519167639,812,812,812,812,0
20250220,183500,519167639,812,812,812,812,0
20250220,183400,519167639,812,812,812,812,0
20250220,183300,519167639,812,812,812,812,0
20250220,183200,519167639,812,812,812,812,0
20250220,183100,519167639,812,812,812,812,0
20250220,183000,519167639,812,812,812,812,0
20250220,182900,519167639,812,812,812,812,0
20250220,182800,519167639,812,812,812,812,0
20250220,182700,519167639,812,812,812,812,0
20250220,182600,519167639,812,812,812,812,0
20250220,182500,519167639,812,812,812,812,0
20250220,182400,519167639,812,812,812,812,0
20250220,182300,519167639,812,812,812,812,0
20250220,182200,519167639,812,812,812,812,0
20250220,182100,519167639,812,812,812,812,0
20250220,182000,519167639,812,812,812,812,0
20250220,181900,519167639,812,812,812,812,0
20250220,181800,519167639,812,812,812,812,0
20250220,181700,519167639,812,812,812,812,0
20250220,181600,519167639,812,812,812,812,0
20250220,181500,519167639,812,812,812,812,0
20250220,181400,519167639,812,812,812,812,0
20250220,181300,519167639,812,812,812,812,0
20250220,181200,519167639,812,812,812,812,16003
20250220,181100,519167639,812,812,812,812,0
20250220,181000,519167639,812,812,812,812,0
20250220,180900,519167639,812,812,812,812,0
20250220,180800,519167639,812,812,812,812,0
20250220,180700,519167639,812,812,812,812,0
20250220,180600,519167639,812,812,812,812,0
20250220,180500,519167639,812,812,812,812,0
20250220,180400,519167639,812,812,812,812,0
20250220,180300,519167639,812,812,812,812,0
20250220,180200,519167639,812,812,812,812,0
20250220,180100,519167639,812,812,812,812,0
20250220,180000,519167639,812,812,812,812,0
20250220,175900,519167639,812,812,812,812,0
20250220,175800,519167639,812,812,812,812,0
20250220,175700,519167639,812,812,812,812,0
20250220,175600,519167639,812,812,812,812,0
20250220,175500,519167639,812,812,812,812,0
20250220,175400,519167639,812,812,812,812,0
20250220,175300,519167639,812,812,812,812,0
20250220,175200,519167639,812,812,812,812,0
20250220,175100,519167639,812,812,812,812,0
20250220,175000,519167639,812,812,812,812,0
20250220,174900,519167639,812,812,812,812,0
20250220,174800,519167639,812,812,812,812,0
20250220,174700,519167639,812,812,812,812,0
20250220,174600,519167639,812,812,812,812,0
20250220,174500,519167639,812,812,812,812,0
20250220,174400,519167639,812,812,812,812,0
20250220,174300,519167639,812,812,812,812,0
20250220,174200,519167639,812,812,812,812,16003
20250220,174100,519167639,812,812,812,812,0
20250220,174000,519167639,812,812,812,812,0
20250220,173900,519167639,812,812,812,812,0
20250220,173800,519167639,812,812,812,812,0
20250220,173700,519167639,812,812,812,812,0
20250220,173600,519167639,812,812,812,812,0
20250220,173500,519167639,812,812,812,812,0
20250220,173400,519167639,812,812,812,812,0
20250220,173300,519167639,812,812,812,812,0
20250220,173200,519167639,812,812,812,812,0
20250220,173100,519167639,812,812,812,812,0
20250220,173000,519167639,812,812,812,812,0
20250220,172900,519167639,812,812,812,812,0
20250220,172800,519167639,812,812,812,812,0
20250220,172700,519167639,812,812,812,812,0
20250220,172600,519167639,812,812,812,812,0
20250220,172500,519167639,812,812,812,812,0
20250220,172400,519167639,812,812,812,812,0
20250220,172300,519167639,812,812,812,812,0
20250220,172200,519167639,812,812,812,812,0
20250220,172100,519167639,812,812,812,812,0
20250220,172000,519167639,812,812,812,812,0
20250220,171900,519167639,812,812,812,812,0
20250220,171800,519167639,812,812,812,812,0
20250220,171700,519167639,812,812,812,812,0
20250220,171600,519167639,812,812,812,812,0
20250220,171500,519167639,812,812,812,812,0
20250220,171400,519167639,812,812,812,812,0
20250220,171300,519167639,812,812,812,812,0
20250220,171200,519167639,812,812,812,812,16003
20250220,171100,519167639,812,812,812,812,0
20250220,171000,519167639,812,812,812,812,0
20250220,170900,519167639,812,812,812,812,0
20250220,170800,519167639,812,812,812,812,0
20250220,170700,519167639,812,812,812,812,0
20250220,170600,519167639,812,812,812,812,0
20250220,170500,519167639,812,812,812,812,0
20250220,170400,519167639,812,812,812,812,0
20250220,170300,519167639,812,812,812,812,0
20250220,170200,519167639,812,812,812,812,0
20250220,170100,519167639,812,812,812,812,0
20250220,170000,519167639,812,812,812,812,0
20250220,165900,519167639,812,812,812,812,0
20250220,165800,519167639,812,812,812,812,0
20250220,165700,519167639,812,812,812,812,0
20250220,165600,519167639,812,812,812,812,0
20250220,165500,519167639,812,812,812,812,0
20250220,165400,519167639,812,812,812,812,0
20250220,165300,519167639,812,812,812,812,0
20250220,165200,519167639,812,812,812,812,0
20250220,165100,519167639,812,812,812,812,0
20250220,165000,519167639,812,812,812,812,0
20250220,164900,519167639,812,812,812,812,0
20250220,164800,519167639,812,812,812,812,0
20250220,164700,519167639,812,812,812,812,0
20250220,164600,519167639,812,812,812,812,0
20250220,164500,519167639,812,812,812,812,0
20250220,164400,519167639,812,812,812,812,0
20250220,164300,519167639,812,812,812,812,0
20250220,164200,519167639,812,812,812,812,16003
20250220,164100,519167639,812,812,812,812,0
20250220,164000,519167639,812,812,812,812,0
20250220,163900,519167639,812,812,812,812,0
20250220,163800,519167639,812,812,812,812,0
20250220,163700,519167639,812,812,812,812,0
20250220,163600,519167639,812,812,812,812,0
20250220,163500,519167639,812,812,812,812,0
20250220,163400,519167639,812,812,812,812,0
20250220,163300,519167639,812,812,812,812,0
20250220,163200,519167639,812,812,812,812,0
20250220,163100,519167639,812,812,812,812,0
20250220,163000,519167639,812,812,812,812,0
20250220,162900,519167639,812,812,812,812,0
20250220,162800,519167639,812,812,812,812,0
20250220,162700,519167639,812,812,812,812,0
20250220,162600,519167639,812,812,812,812,0
20250220,162500,519167639,812,812,812,812,0
20250220,162400,519167639,812,812,812,812,0
20250220,162300,519167639,812,812,812,812,0
20250220,162200,519167639,812,812,812,812,0
20250220,162100,519167639,812,812,812,812,0
20250220,162000,519167639,812,812,812,812,0
20250220,161900,519167639,812,812,812,812,0
20250220,161800,519167639,812,812,812,812,0
20250220,161700,519167639,812,812,812,812,0
20250220,161600,519167639,812,812,812,812,0
20250220,161500,519167639,812,812,812,812,0
20250220,161400,519167639,812,812,812,812,0
20250220,161300,519167639,812,812,812,812,0
20250220,161200,519167639,812,812,812,812,16003
20250220,161100,519167639,812,812,812,812,0
20250220,161000,519167639,812,812,812,812,0
20250220,160900,519167639,812,812,812,812,0
20250220,160800,519167639,812,812,812,812,0
20250220,160700,519167639,812,812,812,812,0
20250220,160600,519167639,812,812,812,812,0
20250220,160500,519167639,812,812,812,812,0
20250220,160400,519167639,812,812,812,812,0
20250220,160300,519167639,812,812,812,812,0
20250220,160200,519167639,812,812,812,812,0
20250220,160100,519167639,812,812,812,812,0
20250220,160000,519167639,812,812,812,812,0
20250220,155900,519167639,812,812,812,812,0
20250220,155800,519167639,812,812,812,812,0
20250220,155700,519167639,812,812,812,812,0
20250220,155600,519167639,812,812,812,812,0
20250220,155500,519167639,812,812,812,812,0
20250220,155400,519167639,812,812,812,812,0
20250220,155300,519167639,812,812,812,812,0
20250220,155200,519167639,812,812,812,812,0
20250220,155100,519167639,812,812,812,812,0
20250220,155000,519167639,812,812,812,812,0
20250220,154900,519167639,812,812,812,812,0
20250220,154800,519167639,812,812,812,812,0
20250220,154700,519167639,812,812,812,812,0
20250220,154600,519167639,812,812,812,812,0
20250220,154500,519167639,812,812,812,812,0
20250220,154400,519167639,812,812,812,812,0
20250220,154300,519167639,812,812,812,812,0
20250220,154200,519167639,812,812,812,812,16003
20250220,154100,519167639,812,812,812,812,0
20250220,154000,519167639,812,812,812,812,0
20250220,153900,519167639,812,812,812,812,0
20250220,153800,519167639,812,812,812,812,0
20250220,153700,519167639,812,812,812,812,0
20250220,153600,519167639,812,812,812,812,0
20250220,153500,519167639,812,812,812,812,0
20250220,153400,519167639,812,812,812,812,0
20250220,153300,519167639,812,812,812,812,0
20250220,153200,519167639,812,812,812,812,0
20250220,153100,519167639,812,812,812,812,0
20250220,153000,519167639,812,812,812,812,16003
20250220,152900,506173203,810,810,810,810,0
20250220,152800,506173203,810,810,810,810,0
20250220,152700,506173203,810,810,810,810,0
20250220,152600,506173203,810,810,810,810,0
20250220,152500,506173203,810,810,810,810,0
20250220,152400,506173203,810,810,810,810,0
20250220,152300,506173203,810,810,810,810,0
20250220,152200,506173203,810,810,810,810,0
20250220,152100,506173203,810,810,810,810,0
20250220,152000,506173203,810,810,810,810,0
20250220,151900,506173203,810,811,811,810,31180
20250220,151800,480915461,811,811,811,811,4982
20250220,151700,476875059,810,811,811,810,7361
20250220,151600,470905488,811,811,812,811,10802
20250220,151500,462144866,811,812,812,811,8113
20250220,151400,455558110,812,812,812,812,1962
20250220,151300,453964966,812,812,812,811,2433
20250220,151200,451989783,812,812,812,812,1838
20250220,151100,450497327,812,812,812,812,11009
20250220,151000,441558019,813,813,813,812,1865
20250220,150900,440042579,813,813,813,813,100
20250220,150800,439961279,814,813,814,813,1468
20250220,150700,438767794,813,813,813,813,140
20250220,150600,438653974,813,813,813,813,20
20250220,150500,438637714,813,813,813,813,210
20250220,150400,438466984,813,813,813,813,345
20250220,150300,438186499,813,813,814,812,2983
20250220,150200,435761913,813,812,813,812,801
20250220,150100,435111000,813,813,813,813,481
20250220,150000,434719947,813,813,813,813,1416
20250220,145900,433568739,813,813,813,813,2039
20250220,145800,431911032,813,814,814,813,6857
20250220,145700,426336081,814,814,814,814,68
20250220,145600,426280729,814,814,814,814,0
20250220,145500,426280729,814,815,815,814,3959
20250220,145400,423058094,814,815,815,814,733
20250220,145300,422461162,818,818,818,818,0
20250220,145200,422461162,818,818,818,818,0
20250220,145100,422461162,818,818,818,818,0
20250220,145000,422461162,818,818,818,818,1
20250220,144900,422460344,816,816,816,816,0
20250220,144800,422460344,816,816,816,816,0
20250220,144700,422460344,816,816,816,816,1
20250220,144600,422459528,817,817,817,817,0
20250220,144500,422459528,817,817,817,817,0
20250220,144400,422459528,817,817,817,817,3
20250220,144300,422457077,817,817,817,817,0
20250220,144200,422457077,817,818,818,816,503
20250220,144100,422046626,814,814,814,814,22900
20250220,144000,403406026,818,815,818,815,1001
20250220,143900,402590208,818,818,818,818,0
20250220,143800,402590208,818,818,818,818,0
20250220,143700,402590208,818,818,818,818,0
20250220,143600,402590208,818,818,818,818,0
20250220,143500,402590208,818,818,818,818,0
20250220,143400,402590208,818,818,818,818,0
20250220,143300,402590208,818,818,818,818,1
20250220,143200,402589390,814,814,814,814,0
20250220,143100,402589390,814,815,815,814,3457
20250220,143000,399773042,815,815,815,815,11
20250220,142900,399764077,814,814,814,814,2423
20250220,142800,397791755,814,815,815,814,2821
20250220,142700,395495441,816,815,816,815,9
20250220,142600,395488099,815,815,815,815,2022
20250220,142500,393840169,816,816,816,816,0
20250220,142400,393840169,816,816,816,816,200
20250220,142300,393676969,816,816,816,816,19
20250220,142200,393661465,818,818,818,818,4
20250220,142100,393658193,818,818,818,818,285
20250220,142000,393425063,818,816,818,816,932
20250220,141900,392663163,815,815,815,815,65
20250220,141800,392610188,815,816,816,815,1054
20250220,141700,391750568,816,816,816,815,3845
20250220,141600,388615481,816,816,816,815,20682
20250220,141500,371757507,816,816,816,816,0
20250220,141400,371757507,816,816,816,816,40
20250220,141300,371724867,816,816,816,816,2080
20250220,141200,370027587,816,816,816,816,5
20250220,141100,370023507,817,816,817,815,11809
20250220,141000,360390308,817,817,817,817,505
20250220,140900,359977723,817,817,817,817,500
20250220,140800,359569223,818,818,818,818,0
20250220,140700,359569223,818,818,818,818,2
20250220,140600,359567587,817,817,817,817,78
20250220,140500,359503861,817,817,817,817,23
20250220,140400,359485070,817,817,817,817,0
20250220,140300,359485070,817,817,817,817,299
20250220,140200,359240787,817,817,817,817,9
20250220,140100,359233434,817,817,817,817,1054
20250220,140000,358372316,816,816,816,816,0
20250220,135900,358372316,816,816,816,816,0
20250220,135800,358372316,816,817,817,816,719
20250220,135700,357785111,817,817,817,817,0
20250220,135600,357785111,817,817,817,817,0
20250220,135500,357785111,817,817,817,817,3
20250220,135400,357782660,816,816,816,816,512
20250220,135300,357364868,816,816,816,816,21
20250220,135200,357347732,816,816,816,816,4
20250220,135100,357344468,816,816,816,816,61
20250220,135000,357294692,817,817,817,817,102
20250220,134900,357211358,817,818,818,817,2362
20250220,134800,355281304,818,818,818,818,0
20250220,134700,355281304,818,817,818,817,1020
20250220,134600,354447944,818,818,818,818,0
20250220,134500,354447944,818,818,818,818,20
20250220,134400,354431584,818,820,820,818,3146
20250220,134300,351858152,818,819,819,818,2214
20250220,134200,350046886,820,820,820,820,0
20250220,134100,350046886,820,820,820,820,0
20250220,134000,350046886,820,820,820,820,0
20250220,133900,350046886,820,820,820,820,0
20250220,133800,350046886,820,820,820,820,1
20250220,133700,350046066,820,819,820,819,9192
20250220,133600,342517816,820,820,820,820,534
20250220,133500,342079936,819,820,820,819,2
20250220,133400,342078297,820,820,820,820,0
20250220,133300,342078297,820,820,820,820,0
20250220,133200,342078297,820,820,820,820,636
20250220,133100,341556777,820,820,820,820,0
20250220,133000,341556777,820,820,820,820,6
20250220,132900,341551857,820,820,820,819,333
20250220,132800,341279097,820,820,820,820,16
20250220,132700,341265977,820,820,820,820,10
20250220,132600,341257777,819,819,819,819,0
20250220,132500,341257777,819,819,819,819,0
20250220,132400,341257777,819,820,820,819,30
20250220,132300,341233197,820,820,820,820,8
20250220,132200,341226637,820,820,820,820,9
20250220,132100,341219257,820,820,820,820,304
20250220,132000,340969977,820,819,820,819,618
20250220,131900,340463223,819,819,819,819,0
20250220,131800,340463223,819,819,819,819,860
20250220,131700,339758883,819,819,819,819,0
20250220,131600,339758883,819,819,819,819,100
20250220,131500,339676983,820,820,820,820,0
20250220,131400,339676983,820,820,820,820,10
20250220,131300,339668783,820,819,820,819,2
20250220,131200,339667144,820,820,820,820,1
20250220,131100,339666324,819,819,819,819,200
20250220,131000,339502524,820,819,820,819,6
20250220,130900,339497609,819,819,819,819,1000
20250220,130800,338678609,820,820,820,820,31
20250220,130700,338653189,820,820,820,820,69
20250220,130600,338596609,820,820,820,820,50
20250220,130500,338555609,819,819,819,819,28
20250220,130400,338532677,819,820,820,819,2066
20250220,130300,336840557,820,820,820,820,2024
20250220,130200,335180877,820,820,820,820,0
20250220,130100,335180877,820,820,820,819,38
20250220,130000,335149747,819,819,819,819,291
20250220,125900,334911418,820,820,820,820,1
20250220,125800,334910598,819,819,819,819,100
20250220,125700,334828698,820,820,820,820,0
20250220,125600,334828698,820,819,820,819,1444
20250220,125500,333646052,820,820,820,820,0
20250220,125400,333646052,820,820,820,820,1
20250220,125300,333645232,819,819,819,819,1471
20250220,125200,332440483,819,819,819,819,213
20250220,125100,332266036,819,819,819,819,18
20250220,125000,332251294,819,819,819,819,0
20250220,124900,332251294,819,819,819,819,488
20250220,124800,331851622,820,820,820,820,0
20250220,124700,331851622,820,820,820,820,200
20250220,124600,331687622,819,820,820,819,101
20250220,124500,331604858,819,819,819,819,610
20250220,124400,331105268,819,819,819,819,0
20250220,124300,331105268,819,819,819,819,200
20250220,124200,330941468,820,820,820,820,0
20250220,124100,330941468,820,819,820,819,11
20250220,124000,330932458,819,819,819,819,0
20250220,123900,330932458,819,819,819,819,50
20250220,123800,330891508,819,819,819,819,867
20250220,123700,330181435,820,820,820,820,50
20250220,123600,330140435,820,820,820,820,0
20250220,123500,330140435,820,820,820,820,1
20250220,123400,330139615,819,819,819,819,0
20250220,123300,330139615,819,819,819,819,1
20250220,123200,330138796,819,819,819,819,21
20250220,123100,330121597,819,820,820,819,1001
20250220,123000,329301777,818,818,818,818,0
20250220,122900,329301777,818,819,819,818,1103
20250220,122800,328399432,820,820,820,820,0
20250220,122700,328399432,820,820,820,820,5
20250220,122600,328395332,818,818,818,818,112
20250220,122500,328303716,819,819,819,819,1206
20250220,122400,327316002,819,819,819,819,370
20250220,122300,327012972,819,819,819,819,1
20250220,122200,327012153,820,820,820,820,0
20250220,122100,327012153,820,820,820,820,116
20250220,122000,326917033,820,818,820,818,2199
20250220,121900,325115853,818,818,818,818,1
20250220,121800,325115035,821,821,821,821,0
20250220,121700,325115035,821,821,821,821,0
20250220,121600,325115035,821,821,821,821,0
20250220,121500,325115035,821,820,821,820,7001
20250220,121400,319374214,820,819,820,819,3556
20250220,121300,316461849,818,819,819,818,1001
20250220,121200,315643030,818,818,818,818,1990
20250220,121100,314015210,818,818,818,818,0
20250220,121000,314015210,818,818,818,818,10
20250220,120900,314007030,818,818,818,818,2000
20250220,120800,312371030,818,818,818,818,0
20250220,120700,312371030,818,818,818,818,717
20250220,120600,311784524,819,819,819,819,13
20250220,120500,311773877,819,817,819,817,2001
20250220,120400,310139058,817,817,817,817,550
20250220,120300,309689708,817,817,817,817,1112
20250220,120200,308781204,819,819,819,819,0
20250220,120100,308781204,819,819,819,819,144
20250220,120000,308663268,816,818,818,816,6972
20250220,115900,302967087,818,818,818,818,794
20250220,115800,302317595,818,818,818,818,0
20250220,115700,302317595,818,818,818,818,3500
20250220,115600,299454595,818,818,818,818,75
20250220,115500,299393245,818,818,818,818,0
20250220,115400,299393245,818,818,818,818,2487
20250220,115300,297358879,818,818,818,818,200
20250220,115200,297195279,818,818,818,818,0
20250220,115100,297195279,818,818,818,818,0
20250220,115000,297195279,818,818,818,818,0
20250220,114900,297195279,818,818,818,818,33
20250220,114800,297168285,817,817,817,817,0
20250220,114700,297168285,817,817,817,817,0
20250220,114600,297168285,817,816,817,816,63
20250220,114500,297116815,817,817,817,817,778
20250220,114400,296481189,817,817,817,817,1539
20250220,114300,295223826,819,819,819,819,0
20250220,114200,295223826,819,818,819,818,302
20250220,114100,294976788,818,819,819,818,2021
20250220,114000,293323589,819,819,819,819,3
20250220,113900,293321132,819,819,819,819,0
20250220,113800,293321132,819,819,819,819,0
20250220,113700,293321132,819,819,819,819,2
20250220,113600,293319494,819,819,819,819,1
20250220,113500,293318675,817,817,817,817,1780
20250220,113400,291864415,818,818,818,818,0
20250220,113300,291864415,818,818,818,818,1265
20250220,113200,290829645,819,819,819,819,10
20250220,113100,290821455,819,818,819,818,1001
20250220,113000,290002636,819,819,819,819,9
20250220,112900,289995265,819,819,819,819,10
20250220,112800,289987075,819,819,819,819,0
20250220,112700,289987075,819,819,819,819,0
20250220,112600,289987075,819,819,819,819,0
20250220,112500,289987075,819,819,819,819,520
20250220,112400,289561195,819,819,819,819,0
20250220,112300,289561195,819,819,819,819,0
20250220,112200,289561195,819,819,819,819,1252
20250220,112100,288535807,819,819,819,819,950
20250220,112000,287757757,819,819,819,819,128
20250220,111900,287652925,818,818,818,818,2
20250220,111800,287651289,818,818,818,818,150
20250220,111700,287528589,818,818,818,818,1543
20250220,111600,286266415,818,818,818,818,981
20250220,111500,285463957,819,819,819,819,4
20250220,111400,285460681,819,819,819,819,1
20250220,111300,285459862,819,818,819,818,502
20250220,111200,285048726,817,817,817,817,0
20250220,111100,285048726,817,817,817,817,499
20250220,111000,284641043,818,818,818,818,0
20250220,110900,284641043,818,818,818,818,0
20250220,110800,284641043,818,818,818,818,508
20250220,110700,284225499,818,817,818,817,223
20250220,110600,284043307,819,816,819,816,1001
20250220,110500,283226488,816,819,819,816,101
20250220,110400,283144069,819,819,819,819,0
20250220,110300,283144069,819,819,819,819,0
20250220,110200,283144069,819,816,819,816,91
20250220,110100,283069810,817,817,817,817,160
20250220,110000,282939090,816,817,817,816,2255
20250220,105900,281098956,817,819,819,817,187
20250220,105800,280946175,817,817,817,817,729
20250220,105700,280350582,817,817,817,817,293
20250220,105600,280111201,817,819,819,817,178
20250220,105500,279965771,818,818,818,818,2900
20250220,105400,277593571,818,818,818,818,780
20250220,105300,276955531,818,815,818,815,45
20250220,105200,276918781,815,815,815,815,1
20250220,105100,276917966,814,814,814,814,0
20250220,105000,276917966,814,814,814,814,0
20250220,104900,276917966,814,814,814,814,0
20250220,104800,276917966,814,817,817,814,705
20250220,104700,276341984,817,817,817,817,0
20250220,104600,276341984,817,817,817,817,8
20250220,104500,276335448,817,817,817,817,7
20250220,104400,276329729,815,815,815,815,4000
20250220,104300,273069729,815,815,815,815,70
20250220,104200,273012679,818,817,818,817,162
20250220,104100,272880324,818,815,818,815,794
20250220,104000,272230847,818,818,818,818,34
20250220,103900,272203035,818,816,818,816,3000
20250220,103800,269752859,816,816,816,816,2273
20250220,103700,267898091,816,816,816,816,5
20250220,103600,267894011,816,813,816,813,3940
20250220,103500,264687847,813,813,813,813,1017
20250220,103400,263861026,813,814,814,813,222
20250220,103300,263680518,813,813,813,813,500
20250220,103200,263274018,813,813,813,813,890
20250220,103100,262550448,814,813,816,813,2712
20250220,103000,260344614,814,814,814,814,2059
20250220,102900,258668588,813,813,813,813,1767
20250220,102800,257232017,814,813,814,813,313
20250220,102700,256977520,812,813,813,812,33
20250220,102600,256950693,814,812,814,812,2486
20250220,102500,254932055,814,813,814,812,13379
20250220,102400,244063806,814,814,814,814,440
20250220,102300,243705646,816,814,816,814,72
20250220,102200,243646933,815,815,815,814,3188
20250220,102100,241051483,815,815,815,815,0
20250220,102000,241051483,815,815,815,814,1500
20250220,101900,239830353,816,816,816,816,61
20250220,101800,239780577,816,816,816,816,400
20250220,101700,239454177,816,816,816,816,0
20250220,101600,239454177,816,816,816,816,205
20250220,101500,239286897,814,814,814,814,1096
20250220,101400,238394753,816,816,816,816,7
20250220,101300,238389041,816,816,816,816,51
20250220,101200,238347425,816,815,816,814,1008
20250220,101100,237525900,814,815,815,814,506
20250220,101000,237114015,814,816,816,814,61
20250220,100900,237064359,813,815,816,813,3079
20250220,100800,234560014,815,813,816,813,664
20250220,100700,234020011,816,816,816,816,101
20250220,100600,233937595,813,816,816,813,602
20250220,100500,233446663,816,816,816,816,500
20250220,100400,233038663,816,816,816,816,130
20250220,100300,232932583,816,816,816,816,0
20250220,100200,232932583,816,813,816,812,5205
20250220,100100,228705912,813,816,816,812,11098
20250220,100000,219687339,813,814,814,813,500
20250220,095900,219280828,813,816,816,813,2001
20250220,095800,217654011,813,813,813,813,5000
20250220,095700,213589011,813,816,816,813,22
20250220,095600,213571109,812,812,814,812,11489
20250220,095500,204231136,813,814,814,813,6151
20250220,095400,199229811,814,813,814,813,3486
20250220,095300,196395688,813,813,813,812,3033
20250220,095200,193931768,813,815,815,813,22435
20250220,095100,175685818,815,815,816,815,6237
20250220,095000,170601363,816,817,817,816,4825
20250220,094900,166663302,819,819,819,819,31
20250220,094800,166637913,819,819,819,819,0
20250220,094700,166637913,819,819,819,816,2353
20250220,094600,164717849,817,817,818,817,1377
20250220,094500,163592839,817,819,819,817,4805
20250220,094400,159657734,819,819,819,819,225
20250220,094300,159473459,819,817,819,817,2419
20250220,094200,157494616,817,817,817,816,2697
20250220,094100,155292599,817,817,817,816,1120
20250220,094000,154378559,817,817,817,817,0
20250220,093900,154378559,817,817,817,816,711
20250220,093800,153798272,816,816,816,816,0
20250220,093700,153798272,816,816,816,816,811
20250220,093600,153136496,816,818,818,816,2189
20250220,093500,151348879,818,816,818,815,9408
20250220,093400,143672449,816,815,816,815,1608
20250220,093300,142360814,815,816,816,815,1060
20250220,093200,141496393,816,816,816,816,102
20250220,093100,141413161,814,816,816,814,17001
20250220,093000,127564343,816,815,816,815,8230
20250220,092900,120855033,815,815,815,815,7364
20250220,092800,114853373,816,817,817,815,17226
20250220,092700,100804976,817,818,818,817,2104
20250220,092600,99085886,817,817,817,817,27
20250220,092500,99063827,818,817,818,817,3430
20250220,092400,96261317,817,817,817,817,4542
20250220,092300,92550503,819,818,819,818,2320
20250220,092200,90652653,818,820,820,818,5421
20250220,092100,86217143,819,820,820,819,1512
20250220,092000,84978813,819,820,820,819,7698
20250220,091900,78671051,821,820,821,819,4739
20250220,091800,74785081,821,821,821,821,0
20250220,091700,74785081,821,821,821,821,101
20250220,091600,74702160,820,820,820,820,5413
20250220,091500,70263500,820,819,820,819,14626
20250220,091400,58279285,819,820,820,819,6155
20250220,091300,53236481,819,821,821,819,5880
20250220,091200,48418316,823,820,823,819,2429
20250220,091100,46426943,820,822,822,820,3291
20250220,091000,43723494,822,823,823,822,2000
20250220,090900,42078533,823,823,823,823,249
20250220,090800,41873606,823,823,825,822,3011
20250220,090700,39395601,823,823,823,823,2116
20250220,090600,37654133,827,827,827,827,0
20250220,090500,37654133,827,824,827,823,2127
20250220,090400,35902300,827,827,827,827,112
20250220,090300,35809676,827,825,828,823,6454
20250220,090200,30493970,828,825,828,825,2331
20250220,090100,28570892,831,829,833,825,3534
20250220,090000,25643690,827,824,827,824,31100