stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191200,1820239728,821,821,821,821,14525
20250224,191100,1820239728,821,821,821,821,0
20250224,191000,1820239728,821,821,821,821,0
20250224,190900,1820239728,821,821,821,821,0
20250224,190800,1820239728,821,821,821,821,0
20250224,190700,1820239728,821,821,821,821,0
20250224,190600,1820239728,821,821,821,821,0
20250224,190500,1820239728,821,821,821,821,0
20250224,190400,1820239728,821,821,821,821,0
20250224,190300,1820239728,821,821,821,821,0
20250224,190200,1820239728,821,821,821,821,0
20250224,190100,1820239728,821,821,821,821,0
20250224,190000,1820239728,821,821,821,821,0
20250224,185900,1820239728,821,821,821,821,0
20250224,185800,1820239728,821,821,821,821,0
20250224,185700,1820239728,821,821,821,821,0
20250224,185600,1820239728,821,821,821,821,0
20250224,185500,1820239728,821,821,821,821,0
20250224,185400,1820239728,821,821,821,821,0
20250224,185300,1820239728,821,821,821,821,0
20250224,185200,1820239728,821,821,821,821,0
20250224,185100,1820239728,821,821,821,821,0
20250224,185000,1820239728,821,821,821,821,0
20250224,184900,1820239728,821,821,821,821,0
20250224,184800,1820239728,821,821,821,821,0
20250224,184700,1820239728,821,821,821,821,0
20250224,184600,1820239728,821,821,821,821,0
20250224,184500,1820239728,821,821,821,821,0
20250224,184400,1820239728,821,821,821,821,0
20250224,184300,1820239728,821,821,821,821,0
20250224,184200,1820239728,821,821,821,821,14525
20250224,184100,1820239728,821,821,821,821,0
20250224,184000,1820239728,821,821,821,821,0
20250224,183900,1820239728,821,821,821,821,0
20250224,183800,1820239728,821,821,821,821,0
20250224,183700,1820239728,821,821,821,821,0
20250224,183600,1820239728,821,821,821,821,0
20250224,183500,1820239728,821,821,821,821,0
20250224,183400,1820239728,821,821,821,821,0
20250224,183300,1820239728,821,821,821,821,0
20250224,183200,1820239728,821,821,821,821,0
20250224,183100,1820239728,821,821,821,821,0
20250224,183000,1820239728,821,821,821,821,0
20250224,182900,1820239728,821,821,821,821,0
20250224,182800,1820239728,821,821,821,821,0
20250224,182700,1820239728,821,821,821,821,0
20250224,182600,1820239728,821,821,821,821,0
20250224,182500,1820239728,821,821,821,821,0
20250224,182400,1820239728,821,821,821,821,0
20250224,182300,1820239728,821,821,821,821,0
20250224,182200,1820239728,821,821,821,821,0
20250224,182100,1820239728,821,821,821,821,0
20250224,182000,1820239728,821,821,821,821,0
20250224,181900,1820239728,821,821,821,821,0
20250224,181800,1820239728,821,821,821,821,0
20250224,181700,1820239728,821,821,821,821,0
20250224,181600,1820239728,821,821,821,821,0
20250224,181500,1820239728,821,821,821,821,0
20250224,181400,1820239728,821,821,821,821,0
20250224,181300,1820239728,821,821,821,821,0
20250224,181200,1820239728,821,821,821,821,14525
20250224,181100,1820239728,821,821,821,821,0
20250224,181000,1820239728,821,821,821,821,0
20250224,180900,1820239728,821,821,821,821,0
20250224,180800,1820239728,821,821,821,821,0
20250224,180700,1820239728,821,821,821,821,0
20250224,180600,1820239728,821,821,821,821,0
20250224,180500,1820239728,821,821,821,821,0
20250224,180400,1820239728,821,821,821,821,0
20250224,180300,1820239728,821,821,821,821,0
20250224,180200,1820239728,821,821,821,821,0
20250224,180100,1820239728,821,821,821,821,0
20250224,180000,1820239728,821,821,821,821,0
20250224,175900,1820239728,821,821,821,821,0
20250224,175800,1820239728,821,821,821,821,0
20250224,175700,1820239728,821,821,821,821,0
20250224,175600,1820239728,821,821,821,821,0
20250224,175500,1820239728,821,821,821,821,0
20250224,175400,1820239728,821,821,821,821,0
20250224,175300,1820239728,821,821,821,821,0
20250224,175200,1820239728,821,821,821,821,0
20250224,175100,1820239728,821,821,821,821,0
20250224,175000,1820239728,821,821,821,821,0
20250224,174900,1820239728,821,821,821,821,0
20250224,174800,1820239728,821,821,821,821,0
20250224,174700,1820239728,821,821,821,821,0
20250224,174600,1820239728,821,821,821,821,0
20250224,174500,1820239728,821,821,821,821,0
20250224,174400,1820239728,821,821,821,821,0
20250224,174300,1820239728,821,821,821,821,0
20250224,174200,1820239728,821,821,821,821,14525
20250224,174100,1820239728,821,821,821,821,0
20250224,174000,1820239728,821,821,821,821,0
20250224,173900,1820239728,821,821,821,821,0
20250224,173800,1820239728,821,821,821,821,0
20250224,173700,1820239728,821,821,821,821,0
20250224,173600,1820239728,821,821,821,821,0
20250224,173500,1820239728,821,821,821,821,0
20250224,173400,1820239728,821,821,821,821,0
20250224,173300,1820239728,821,821,821,821,0
20250224,173200,1820239728,821,821,821,821,0
20250224,173100,1820239728,821,821,821,821,0
20250224,173000,1820239728,821,821,821,821,0
20250224,172900,1820239728,821,821,821,821,0
20250224,172800,1820239728,821,821,821,821,0
20250224,172700,1820239728,821,821,821,821,0
20250224,172600,1820239728,821,821,821,821,0
20250224,172500,1820239728,821,821,821,821,0
20250224,172400,1820239728,821,821,821,821,0
20250224,172300,1820239728,821,821,821,821,0
20250224,172200,1820239728,821,821,821,821,0
20250224,172100,1820239728,821,821,821,821,0
20250224,172000,1820239728,821,821,821,821,0
20250224,171900,1820239728,821,821,821,821,0
20250224,171800,1820239728,821,821,821,821,0
20250224,171700,1820239728,821,821,821,821,0
20250224,171600,1820239728,821,821,821,821,0
20250224,171500,1820239728,821,821,821,821,0
20250224,171400,1820239728,821,821,821,821,0
20250224,171300,1820239728,821,821,821,821,0
20250224,171200,1820239728,821,821,821,821,14525
20250224,171100,1820239728,821,821,821,821,0
20250224,171000,1820239728,821,821,821,821,0
20250224,170900,1820239728,821,821,821,821,0
20250224,170800,1820239728,821,821,821,821,0
20250224,170700,1820239728,821,821,821,821,0
20250224,170600,1820239728,821,821,821,821,0
20250224,170500,1820239728,821,821,821,821,0
20250224,170400,1820239728,821,821,821,821,0
20250224,170300,1820239728,821,821,821,821,0
20250224,170200,1820239728,821,821,821,821,0
20250224,170100,1820239728,821,821,821,821,0
20250224,170000,1820239728,821,821,821,821,0
20250224,165900,1820239728,821,821,821,821,0
20250224,165800,1820239728,821,821,821,821,0
20250224,165700,1820239728,821,821,821,821,0
20250224,165600,1820239728,821,821,821,821,0
20250224,165500,1820239728,821,821,821,821,0
20250224,165400,1820239728,821,821,821,821,0
20250224,165300,1820239728,821,821,821,821,0
20250224,165200,1820239728,821,821,821,821,0
20250224,165100,1820239728,821,821,821,821,0
20250224,165000,1820239728,821,821,821,821,0
20250224,164900,1820239728,821,821,821,821,0
20250224,164800,1820239728,821,821,821,821,0
20250224,164700,1820239728,821,821,821,821,0
20250224,164600,1820239728,821,821,821,821,0
20250224,164500,1820239728,821,821,821,821,0
20250224,164400,1820239728,821,821,821,821,0
20250224,164300,1820239728,821,821,821,821,0
20250224,164200,1820239728,821,821,821,821,14525
20250224,164100,1820239728,821,821,821,821,0
20250224,164000,1820239728,821,821,821,821,0
20250224,163900,1820239728,821,821,821,821,0
20250224,163800,1820239728,821,821,821,821,0
20250224,163700,1820239728,821,821,821,821,0
20250224,163600,1820239728,821,821,821,821,0
20250224,163500,1820239728,821,821,821,821,0
20250224,163400,1820239728,821,821,821,821,0
20250224,163300,1820239728,821,821,821,821,0
20250224,163200,1820239728,821,821,821,821,0
20250224,163100,1820239728,821,821,821,821,0
20250224,163000,1820239728,821,821,821,821,0
20250224,162900,1820239728,821,821,821,821,0
20250224,162800,1820239728,821,821,821,821,0
20250224,162700,1820239728,821,821,821,821,0
20250224,162600,1820239728,821,821,821,821,0
20250224,162500,1820239728,821,821,821,821,0
20250224,162400,1820239728,821,821,821,821,0
20250224,162300,1820239728,821,821,821,821,0
20250224,162200,1820239728,821,821,821,821,0
20250224,162100,1820239728,821,821,821,821,0
20250224,162000,1820239728,821,821,821,821,0
20250224,161900,1820239728,821,821,821,821,0
20250224,161800,1820239728,821,821,821,821,0
20250224,161700,1820239728,821,821,821,821,0
20250224,161600,1820239728,821,821,821,821,0
20250224,161500,1820239728,821,821,821,821,0
20250224,161400,1820239728,821,821,821,821,0
20250224,161300,1820239728,821,821,821,821,0
20250224,161200,1820239728,821,821,821,821,14525
20250224,161100,1820239728,821,821,821,821,0
20250224,161000,1820239728,821,821,821,821,0
20250224,160900,1820239728,821,821,821,821,0
20250224,160800,1820239728,821,821,821,821,0
20250224,160700,1820239728,821,821,821,821,0
20250224,160600,1820239728,821,821,821,821,0
20250224,160500,1820239728,821,821,821,821,0
20250224,160400,1820239728,821,821,821,821,0
20250224,160300,1820239728,821,821,821,821,0
20250224,160200,1820239728,821,821,821,821,0
20250224,160100,1820239728,821,821,821,821,0
20250224,160000,1820239728,821,821,821,821,0
20250224,155900,1820239728,821,821,821,821,0
20250224,155800,1820239728,821,821,821,821,0
20250224,155700,1820239728,821,821,821,821,0
20250224,155600,1820239728,821,821,821,821,0
20250224,155500,1820239728,821,821,821,821,0
20250224,155400,1820239728,821,821,821,821,0
20250224,155300,1820239728,821,821,821,821,0
20250224,155200,1820239728,821,821,821,821,0
20250224,155100,1820239728,821,821,821,821,0
20250224,155000,1820239728,821,821,821,821,0
20250224,154900,1820239728,821,821,821,821,0
20250224,154800,1820239728,821,821,821,821,0
20250224,154700,1820239728,821,821,821,821,0
20250224,154600,1820239728,821,821,821,821,0
20250224,154500,1820239728,821,821,821,821,0
20250224,154400,1820239728,821,821,821,821,0
20250224,154300,1820239728,821,821,821,821,0
20250224,154200,1820239728,821,821,821,821,14525
20250224,154100,1820239728,821,821,821,821,0
20250224,154000,1820239728,821,821,821,821,0
20250224,153900,1820239728,821,821,821,821,0
20250224,153800,1820239728,821,821,821,821,0
20250224,153700,1820239728,821,821,821,821,0
20250224,153600,1820239728,821,821,821,821,0
20250224,153500,1820239728,821,821,821,821,0
20250224,153400,1820239728,821,821,821,821,0
20250224,153300,1820239728,821,821,821,821,0
20250224,153200,1820239728,821,821,821,821,0
20250224,153100,1820239728,821,821,821,821,0
20250224,153000,1820239728,821,821,821,821,14525
20250224,152900,1808314703,820,820,820,820,0
20250224,152800,1808314703,820,820,820,820,0
20250224,152700,1808314703,820,820,820,820,0
20250224,152600,1808314703,820,820,820,820,0
20250224,152500,1808314703,820,820,820,820,0
20250224,152400,1808314703,820,820,820,820,0
20250224,152300,1808314703,820,820,820,820,0
20250224,152200,1808314703,820,820,820,820,0
20250224,152100,1808314703,820,820,820,820,0
20250224,152000,1808314703,820,820,820,820,0
20250224,151900,1808314703,820,820,820,819,3377
20250224,151800,1805546337,820,820,820,820,1659
20250224,151700,1804185957,820,820,820,819,1081
20250224,151600,1803299587,821,821,821,821,30
20250224,151500,1803274957,821,819,821,818,1389
20250224,151400,1802137032,819,820,820,819,8339
20250224,151300,1795307361,819,819,819,819,1721
20250224,151200,1793897862,819,820,820,819,6828
20250224,151100,1788302602,819,820,821,819,5488
20250224,151000,1783802724,820,820,821,820,2436
20250224,150900,1781804204,821,820,821,820,5021
20250224,150800,1777684982,821,821,822,821,5340
20250224,150700,1773300005,821,821,821,818,2663
20250224,150600,1771119035,819,820,820,819,8586
20250224,150500,1764079023,820,819,820,819,2721
20250224,150400,1761850512,819,818,819,818,3384
20250224,150300,1759080566,818,818,820,818,16
20250224,150200,1759067476,818,820,820,818,1196
20250224,150100,1758089034,819,817,819,817,8002
20250224,150000,1751541386,817,817,818,817,3084
20250224,145900,1749021751,817,818,818,817,671
20250224,145800,1748473543,817,817,818,817,3012
20250224,145700,1746012738,817,817,817,817,1114
20250224,145600,1745102600,816,816,816,816,0
20250224,145500,1745102600,816,815,817,815,6565
20250224,145400,1739740295,816,816,816,816,47
20250224,145300,1739701943,816,815,816,815,32
20250224,145200,1739675852,818,816,818,815,27093
20250224,145100,1717578029,816,817,817,816,5201
20250224,145000,1713330250,817,817,817,817,0
20250224,144900,1713330250,817,818,818,817,3575
20250224,144800,1710407465,818,818,818,818,2000
20250224,144700,1708771465,818,817,818,817,3901
20250224,144600,1705584318,818,818,818,818,1
20250224,144500,1705583500,817,817,817,817,579
20250224,144400,1705110457,817,818,818,817,752
20250224,144300,1704495627,819,819,819,819,90
20250224,144200,1704421917,819,818,819,818,1118
20250224,144100,1703506361,818,818,819,818,899
20250224,144000,1702770972,818,820,820,818,3049
20250224,143900,1700273389,821,821,821,821,0
20250224,143800,1700273389,821,821,821,821,1500
20250224,143700,1699041889,818,819,819,818,14581
20250224,143600,1687112751,819,821,821,818,913
20250224,143500,1686365289,821,821,821,821,5
20250224,143400,1686361184,821,821,821,821,1411
20250224,143300,1685202753,822,818,822,818,4021
20250224,143200,1681903293,821,820,821,820,1994
20250224,143100,1680267209,820,822,822,820,41
20250224,143000,1680233567,822,821,822,820,5578
20250224,142900,1675656020,821,817,821,816,9558
20250224,142800,1667841658,818,817,818,816,4331
20250224,142700,1664303748,817,820,820,817,2838
20250224,142600,1661982286,820,820,820,816,4878
20250224,142500,1658000297,820,820,820,816,5514
20250224,142400,1653496102,820,820,821,820,415
20250224,142300,1653155799,820,820,820,817,1428
20250224,142200,1651987430,817,820,821,817,8802
20250224,142100,1644783130,820,819,820,819,575
20250224,142000,1644312151,819,817,819,817,3507
20250224,141900,1641441718,817,816,817,816,1236
20250224,141800,1640432648,816,816,817,816,5278
20250224,141700,1636125552,816,821,821,816,4525
20250224,141600,1632424225,821,820,821,820,92
20250224,141500,1632348755,820,817,820,817,215
20250224,141400,1632172977,817,818,821,816,7657
20250224,141300,1625918141,818,819,819,818,783
20250224,141200,1625277628,819,819,822,818,10277
20250224,141100,1616858087,819,820,823,819,10008
20250224,141000,1608650912,820,822,823,820,5248
20250224,140900,1604343427,822,822,824,819,4626
20250224,140800,1600544747,822,823,826,822,22164
20250224,140700,1582287896,823,824,825,823,6550
20250224,140600,1576890643,824,819,827,817,32337
20250224,140500,1550280897,817,820,820,813,24191
20250224,140400,1530552068,821,819,821,813,45692
20250224,140300,1493216668,819,825,825,816,30485
20250224,140200,1468244505,823,821,826,821,7623
20250224,140100,1461959270,824,826,827,818,53986
20250224,140000,1417610673,826,829,833,822,66425
20250224,135900,1362779828,829,829,840,824,96381
20250224,135800,1282922770,830,864,877,817,319177
20250224,135700,1014796942,869,867,869,851,105770
20250224,135600,923450894,885,885,885,885,0
20250224,135500,923450894,885,809,885,809,696057
20250224,135400,334541724,809,809,809,809,0
20250224,135300,334541724,809,809,809,809,0
20250224,135200,334541724,809,809,809,809,508
20250224,135100,334130752,809,810,810,809,108
20250224,135000,334043379,809,809,809,809,1130
20250224,134900,333129209,809,809,809,809,1355
20250224,134800,332033014,810,810,810,810,0
20250224,134700,332033014,810,810,810,810,0
20250224,134600,332033014,810,809,810,809,282
20250224,134500,331804874,810,810,810,810,308
20250224,134400,331555394,810,810,810,810,1
20250224,134300,331554584,809,809,809,809,203
20250224,134200,331390357,810,810,810,810,0
20250224,134100,331390357,810,810,810,810,9
20250224,134000,331383067,810,809,810,809,125
20250224,133900,331281866,809,809,809,809,1
20250224,133800,331281057,808,808,808,808,17
20250224,133700,331267321,809,808,809,808,253
20250224,133600,331062894,808,809,809,808,8
20250224,133500,331056425,809,808,809,808,2743
20250224,133400,328837728,808,808,809,808,1090
20250224,133300,327957007,808,807,808,807,1454
20250224,133200,326783623,807,807,807,807,2
20250224,133100,326782009,805,806,806,805,2205
20250224,133000,325004782,809,809,809,809,0
20250224,132900,325004782,809,809,809,809,0
20250224,132800,325004782,809,808,809,808,5410
20250224,132700,320633501,808,808,808,807,3
20250224,132600,320631078,807,807,807,807,2
20250224,132500,320629464,807,807,807,807,5
20250224,132400,320625429,807,807,808,807,55
20250224,132300,320581041,807,809,809,807,105
20250224,132200,320496102,809,806,809,806,4943
20250224,132100,316505253,806,806,806,806,0
20250224,132000,316505253,806,806,806,806,0
20250224,131900,316505253,806,806,806,806,1
20250224,131800,316504447,806,806,806,806,1
20250224,131700,316503641,806,806,806,806,2
20250224,131600,316502029,806,806,806,806,0
20250224,131500,316502029,806,806,806,806,0
20250224,131400,316502029,806,806,806,806,0
20250224,131300,316502029,806,806,806,806,11
20250224,131200,316493163,806,806,806,806,1
20250224,131100,316492357,803,804,806,803,4197
20250224,131000,313120733,806,806,806,806,1
20250224,130900,313119927,803,803,803,803,0
20250224,130800,313119927,803,803,803,803,7
20250224,130700,313114306,803,803,803,803,100
20250224,130600,313034006,803,803,803,803,0
20250224,130500,313034006,803,803,803,803,1
20250224,130400,313033203,803,803,803,803,0
20250224,130300,313033203,803,803,803,803,2000
20250224,130200,311427203,806,806,806,806,0
20250224,130100,311427203,806,806,806,806,0
20250224,130000,311427203,806,806,806,806,0
20250224,125900,311427203,806,806,806,806,1
20250224,125800,311426397,803,803,803,803,29
20250224,125700,311403110,803,803,803,803,0
20250224,125600,311403110,803,803,803,803,0
20250224,125500,311403110,803,803,803,803,0
20250224,125400,311403110,803,803,803,803,0
20250224,125300,311403110,803,803,803,803,950
20250224,125200,310640260,805,805,805,805,0
20250224,125100,310640260,805,805,805,805,130
20250224,125000,310535610,805,805,805,805,0
20250224,124900,310535610,805,805,805,805,700
20250224,124800,309972110,803,803,803,803,300
20250224,124700,309731210,802,802,802,802,0
20250224,124600,309731210,802,802,802,802,0
20250224,124500,309731210,802,802,802,802,1
20250224,124400,309730408,805,805,805,805,0
20250224,124300,309730408,805,803,805,803,792
20250224,124200,309093367,801,801,801,801,7760
20250224,124100,302877607,801,801,801,801,8023
20250224,124000,296451184,801,801,801,801,8428
20250224,123900,289700356,802,802,802,802,1247
20250224,123800,288700262,802,802,803,801,15473
20250224,123700,276295665,804,804,804,803,13650
20250224,123600,265332786,805,805,806,805,11877
20250224,123500,255770801,806,806,806,806,6554
20250224,123400,250488277,807,807,807,807,0
20250224,123300,250488277,807,807,807,807,700
20250224,123200,249923377,807,808,808,807,1263
20250224,123100,248904123,808,809,809,808,275
20250224,123000,248681816,809,809,809,808,950
20250224,122900,247913716,809,809,809,809,1330
20250224,122800,246837746,809,809,809,809,770
20250224,122700,246214816,809,810,810,809,1008
20250224,122600,245399336,810,809,810,809,8643
20250224,122500,238399006,810,807,810,807,20007
20250224,122400,222251557,809,808,809,808,14120
20250224,122300,210833975,807,807,807,807,0
20250224,122200,210833975,807,807,807,807,10
20250224,122100,210825905,807,807,807,807,0
20250224,122000,210825905,807,807,807,807,0
20250224,121900,210825905,807,807,807,807,120
20250224,121800,210729065,807,807,807,807,0
20250224,121700,210729065,807,807,807,807,0
20250224,121600,210729065,807,807,807,807,0
20250224,121500,210729065,807,807,807,807,0
20250224,121400,210729065,807,807,807,807,0
20250224,121300,210729065,807,807,807,807,533
20250224,121200,210298934,807,807,807,807,14
20250224,121100,210287636,807,807,807,807,0
20250224,121000,210287636,807,807,807,807,993
20250224,120900,209486285,807,807,807,807,0
20250224,120800,209486285,807,807,807,807,0
20250224,120700,209486285,807,807,807,807,180
20250224,120600,209341025,807,807,807,807,100
20250224,120500,209260325,808,807,808,807,91
20250224,120400,209186887,807,806,808,806,23
20250224,120300,209168334,808,808,808,808,0
20250224,120200,209168334,808,808,808,808,0
20250224,120100,209168334,808,808,808,808,0
20250224,120000,209168334,808,808,808,808,532
20250224,115900,208738478,808,808,808,808,8
20250224,115800,208732014,808,808,808,808,50
20250224,115700,208691614,808,808,808,808,1
20250224,115600,208690806,808,808,808,808,0
20250224,115500,208690806,808,808,808,808,22
20250224,115400,208673030,808,808,808,808,205
20250224,115300,208507390,808,807,808,807,11238
20250224,115200,199428486,805,805,805,805,16
20250224,115100,199415606,805,805,805,805,0
20250224,115000,199415606,805,805,805,805,32
20250224,114900,199389846,805,805,805,805,220
20250224,114800,199212746,808,808,808,808,3
20250224,114700,199210322,808,805,808,805,155
20250224,114600,199085532,805,805,805,805,1812
20250224,114500,197626872,805,805,805,805,342
20250224,114400,197351562,805,805,805,805,0
20250224,114300,197351562,805,805,805,805,2242
20250224,114200,195546752,805,805,805,805,0
20250224,114100,195546752,805,805,805,805,0
20250224,114000,195546752,805,805,805,805,1000
20250224,113900,194741752,805,805,805,805,0
20250224,113800,194741752,805,805,805,805,500
20250224,113700,194339252,805,805,805,805,290
20250224,113600,194105802,805,805,805,805,710
20250224,113500,193534252,806,806,806,806,89
20250224,113400,193462518,806,806,806,806,0
20250224,113300,193462518,806,807,807,806,1010
20250224,113200,192648358,807,807,807,807,0
20250224,113100,192648358,807,807,807,807,852
20250224,113000,191960794,807,807,807,807,1
20250224,112900,191959987,806,806,806,806,401
20250224,112800,191636781,807,807,807,807,0
20250224,112700,191636781,807,806,807,806,4599
20250224,112600,187925788,804,804,804,804,0
20250224,112500,187925788,804,804,804,804,0
20250224,112400,187925788,804,804,804,804,0
20250224,112300,187925788,804,804,804,804,0
20250224,112200,187925788,804,805,806,804,7448
20250224,112100,181930071,805,805,805,805,0
20250224,112000,181930071,805,805,805,805,4
20250224,111900,181926851,803,803,803,803,0
20250224,111800,181926851,803,803,803,803,0
20250224,111700,181926851,803,805,805,803,734
20250224,111600,181336449,805,805,805,805,97
20250224,111500,181258364,805,805,805,805,50
20250224,111400,181218114,804,804,804,804,3000
20250224,111300,178806114,804,804,804,804,0
20250224,111200,178806114,804,804,804,804,0
20250224,111100,178806114,804,804,804,804,1019
20250224,111000,177986838,804,804,804,804,40
20250224,110900,177954678,804,804,804,804,1
20250224,110800,177953874,804,804,804,804,0
20250224,110700,177953874,804,804,804,804,0
20250224,110600,177953874,804,804,804,804,0
20250224,110500,177953874,804,804,804,804,0
20250224,110400,177953874,804,804,804,804,0
20250224,110300,177953874,804,804,804,804,0
20250224,110200,177953874,804,804,804,804,1524
20250224,110100,176728578,804,804,804,804,500
20250224,110000,176326578,803,804,804,803,1361
20250224,105900,175232404,805,805,805,805,0
20250224,105800,175232404,805,805,805,805,0
20250224,105700,175232404,805,805,805,805,1
20250224,105600,175231599,805,805,805,805,0
20250224,105500,175231599,805,805,805,805,13
20250224,105400,175221134,803,804,804,803,57
20250224,105300,175175333,804,804,804,803,1939
20250224,105200,173616776,804,805,805,804,3686
20250224,105100,170653231,805,805,805,805,21
20250224,105000,170636326,805,805,805,805,9
20250224,104900,170629081,805,804,805,804,3
20250224,104800,170626667,806,806,806,806,800
20250224,104700,169981867,806,804,806,804,4
20250224,104600,169978649,807,805,807,805,1240
20250224,104500,168978813,805,805,805,805,500
20250224,104400,168576313,805,804,805,804,1286
20250224,104300,167542368,804,803,804,803,106
20250224,104200,167457249,805,805,805,805,10
20250224,104100,167449199,805,805,805,805,1
20250224,104000,167448394,803,804,804,803,1050
20250224,103900,166605194,804,804,804,804,2498
20250224,103800,164596802,804,804,804,804,50
20250224,103700,164556602,805,805,805,805,470
20250224,103600,164178252,806,806,806,806,666
20250224,103500,163641456,806,806,806,806,0
20250224,103400,163641456,806,806,806,806,0
20250224,103300,163641456,806,804,806,804,1617
20250224,103200,162341351,804,805,805,804,727
20250224,103100,161756343,806,806,806,806,0
20250224,103000,161756343,806,804,806,804,473
20250224,102900,161375754,805,805,805,805,0
20250224,102800,161375754,805,805,805,805,0
20250224,102700,161375754,805,805,805,805,117
20250224,102600,161281569,805,804,805,804,10268
20250224,102500,153026067,803,802,803,802,757
20250224,102400,152418203,802,803,803,802,60
20250224,102300,152370026,803,803,803,803,173
20250224,102200,152231107,803,804,804,803,2026
20250224,102100,150602206,802,802,802,802,0
20250224,102000,150602206,802,803,803,802,8430
20250224,101900,143841246,803,802,803,802,1020
20250224,101800,143023186,802,802,802,802,1445
20250224,101700,141864296,803,801,804,801,1598
20250224,101600,140582101,803,803,803,803,100
20250224,101500,140501801,803,803,803,803,3
20250224,101400,140499392,803,803,803,803,19
20250224,101300,140484135,800,800,800,800,0
20250224,101200,140484135,800,800,800,800,0
20250224,101100,140484135,800,803,803,800,2203
20250224,101000,138718690,803,803,803,803,9
20250224,100900,138711463,804,805,805,804,1259
20250224,100800,137698725,805,805,805,805,24
20250224,100700,137679405,805,804,805,804,421
20250224,100600,137340599,800,805,805,800,17345
20250224,100500,123441720,805,805,805,805,0
20250224,100400,123441720,805,805,805,805,200
20250224,100300,123280720,806,806,806,806,0
20250224,100200,123280720,806,806,806,806,978
20250224,100100,122492452,806,806,806,806,0
20250224,100000,122492452,806,801,806,801,2104
20250224,095900,120806108,802,802,802,802,928
20250224,095800,120061852,802,803,804,802,6305
20250224,095700,114999985,804,807,807,804,222
20250224,095600,114821452,807,807,807,807,47
20250224,095500,114783523,803,803,803,803,0
20250224,095400,114783523,803,803,803,803,0
20250224,095300,114783523,803,805,805,803,1351
20250224,095200,113698640,805,805,805,805,91
20250224,095100,113625385,803,803,803,803,580
20250224,095000,113159645,803,803,803,803,500
20250224,094900,112758145,803,805,805,803,267
20250224,094800,112543718,806,806,806,806,0
20250224,094700,112543718,806,806,806,806,345
20250224,094600,112265648,803,803,803,803,559
20250224,094500,111816771,803,804,804,803,545
20250224,094400,111378935,803,803,803,803,311
20250224,094300,111129202,804,806,806,804,86
20250224,094200,111060044,806,804,806,804,118
20250224,094100,110964952,806,806,806,805,13
20250224,094000,110954481,805,806,806,805,1501
20250224,093900,109746175,806,804,806,803,1012
20250224,093800,108933391,806,806,806,805,16
20250224,093700,108920501,806,804,806,804,50
20250224,093600,108880269,806,805,806,805,21
20250224,093500,108863363,805,806,806,804,42
20250224,093400,108829579,807,805,807,805,6
20250224,093300,108824739,806,806,806,806,50
20250224,093200,108784439,806,806,806,806,13
20250224,093100,108773961,807,807,807,807,1
20250224,093000,108773154,806,807,807,801,9692
20250224,092900,101003455,805,804,808,802,1461
20250224,092800,99826845,801,806,806,801,8065
20250224,092700,93352651,806,808,808,805,69
20250224,092600,93297064,808,806,808,806,2
20250224,092500,93295450,806,808,808,806,1055
20250224,092400,92445010,808,808,808,808,671
20250224,092300,91902842,808,808,809,808,2445
20250224,092200,89927256,808,806,808,806,4500
20250224,092100,86297020,805,805,805,805,452
20250224,092000,85933160,804,804,804,804,21
20250224,091900,85916276,804,804,804,804,1
20250224,091800,85915472,804,804,804,804,0
20250224,091700,85915472,804,804,804,802,4750
20250224,091600,82097306,805,804,805,804,8114
20250224,091500,75568780,804,804,804,804,28
20250224,091400,75546268,804,805,805,804,765
20250224,091300,74931205,804,803,804,800,1707
20250224,091200,73560582,799,802,804,799,5632
20250224,091100,69057829,800,802,802,800,13034
20250224,091000,58624361,801,803,803,801,5050
20250224,090900,54576136,804,804,804,804,283
20250224,090800,54348604,805,804,805,803,1162
20250224,090700,53414343,805,804,805,804,1002
20250224,090600,52608734,803,803,803,800,3930
20250224,090500,49461005,802,802,802,802,3868
20250224,090400,46358869,802,799,802,799,6802
20250224,090300,40914828,801,800,801,799,11669
20250224,090200,31585116,800,802,802,800,11590
20250224,090100,22302950,802,803,803,801,7061
20250224,090000,16639524,803,805,806,803,20174