stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,191100,219441113,814,814,814,814,12205
20250226,191000,219441113,814,814,814,814,0
20250226,190900,219441113,814,814,814,814,0
20250226,190800,219441113,814,814,814,814,0
20250226,190700,219441113,814,814,814,814,0
20250226,190600,219441113,814,814,814,814,0
20250226,190500,219441113,814,814,814,814,0
20250226,190400,219441113,814,814,814,814,0
20250226,190300,219441113,814,814,814,814,0
20250226,190200,219441113,814,814,814,814,0
20250226,190100,219441113,814,814,814,814,0
20250226,190000,219441113,814,814,814,814,0
20250226,185900,219441113,814,814,814,814,0
20250226,185800,219441113,814,814,814,814,0
20250226,185700,219441113,814,814,814,814,0
20250226,185600,219441113,814,814,814,814,0
20250226,185500,219441113,814,814,814,814,0
20250226,185400,219441113,814,814,814,814,0
20250226,185300,219441113,814,814,814,814,0
20250226,185200,219441113,814,814,814,814,0
20250226,185100,219441113,814,814,814,814,0
20250226,185000,219441113,814,814,814,814,0
20250226,184900,219441113,814,814,814,814,0
20250226,184800,219441113,814,814,814,814,0
20250226,184700,219441113,814,814,814,814,0
20250226,184600,219441113,814,814,814,814,0
20250226,184500,219441113,814,814,814,814,0
20250226,184400,219441113,814,814,814,814,0
20250226,184300,219441113,814,814,814,814,0
20250226,184200,219441113,814,814,814,814,0
20250226,184100,219441113,814,814,814,814,12205
20250226,184000,219441113,814,814,814,814,0
20250226,183900,219441113,814,814,814,814,0
20250226,183800,219441113,814,814,814,814,0
20250226,183700,219441113,814,814,814,814,0
20250226,183600,219441113,814,814,814,814,0
20250226,183500,219441113,814,814,814,814,0
20250226,183400,219441113,814,814,814,814,0
20250226,183300,219441113,814,814,814,814,0
20250226,183200,219441113,814,814,814,814,0
20250226,183100,219441113,814,814,814,814,0
20250226,183000,219441113,814,814,814,814,0
20250226,182900,219441113,814,814,814,814,0
20250226,182800,219441113,814,814,814,814,0
20250226,182700,219441113,814,814,814,814,0
20250226,182600,219441113,814,814,814,814,0
20250226,182500,219441113,814,814,814,814,0
20250226,182400,219441113,814,814,814,814,0
20250226,182300,219441113,814,814,814,814,0
20250226,182200,219441113,814,814,814,814,0
20250226,182100,219441113,814,814,814,814,0
20250226,182000,219441113,814,814,814,814,0
20250226,181900,219441113,814,814,814,814,0
20250226,181800,219441113,814,814,814,814,0
20250226,181700,219441113,814,814,814,814,0
20250226,181600,219441113,814,814,814,814,0
20250226,181500,219441113,814,814,814,814,0
20250226,181400,219441113,814,814,814,814,0
20250226,181300,219441113,814,814,814,814,0
20250226,181200,219441113,814,814,814,814,0
20250226,181100,219441113,814,814,814,814,12205
20250226,181000,219441113,814,814,814,814,0
20250226,180900,219441113,814,814,814,814,0
20250226,180800,219441113,814,814,814,814,0
20250226,180700,219441113,814,814,814,814,0
20250226,180600,219441113,814,814,814,814,0
20250226,180500,219441113,814,814,814,814,0
20250226,180400,219441113,814,814,814,814,0
20250226,180300,219441113,814,814,814,814,0
20250226,180200,219441113,814,814,814,814,0
20250226,180100,219441113,814,814,814,814,0
20250226,180000,219441113,814,814,814,814,0
20250226,175900,219441113,814,814,814,814,0
20250226,175800,219441113,814,814,814,814,0
20250226,175700,219441113,814,814,814,814,0
20250226,175600,219441113,814,814,814,814,0
20250226,175500,219441113,814,814,814,814,0
20250226,175400,219441113,814,814,814,814,0
20250226,175300,219441113,814,814,814,814,0
20250226,175200,219441113,814,814,814,814,0
20250226,175100,219441113,814,814,814,814,0
20250226,175000,219441113,814,814,814,814,0
20250226,174900,219441113,814,814,814,814,0
20250226,174800,219441113,814,814,814,814,0
20250226,174700,219441113,814,814,814,814,0
20250226,174600,219441113,814,814,814,814,0
20250226,174500,219441113,814,814,814,814,0
20250226,174400,219441113,814,814,814,814,0
20250226,174300,219441113,814,814,814,814,0
20250226,174200,219441113,814,814,814,814,0
20250226,174100,219441113,814,814,814,814,12205
20250226,174000,219441113,814,814,814,814,0
20250226,173900,219441113,814,814,814,814,0
20250226,173800,219441113,814,814,814,814,0
20250226,173700,219441113,814,814,814,814,0
20250226,173600,219441113,814,814,814,814,0
20250226,173500,219441113,814,814,814,814,0
20250226,173400,219441113,814,814,814,814,0
20250226,173300,219441113,814,814,814,814,0
20250226,173200,219441113,814,814,814,814,0
20250226,173100,219441113,814,814,814,814,0
20250226,173000,219441113,814,814,814,814,0
20250226,172900,219441113,814,814,814,814,0
20250226,172800,219441113,814,814,814,814,0
20250226,172700,219441113,814,814,814,814,0
20250226,172600,219441113,814,814,814,814,0
20250226,172500,219441113,814,814,814,814,0
20250226,172400,219441113,814,814,814,814,0
20250226,172300,219441113,814,814,814,814,0
20250226,172200,219441113,814,814,814,814,0
20250226,172100,219441113,814,814,814,814,0
20250226,172000,219441113,814,814,814,814,0
20250226,171900,219441113,814,814,814,814,0
20250226,171800,219441113,814,814,814,814,0
20250226,171700,219441113,814,814,814,814,0
20250226,171600,219441113,814,814,814,814,0
20250226,171500,219441113,814,814,814,814,0
20250226,171400,219441113,814,814,814,814,0
20250226,171300,219441113,814,814,814,814,0
20250226,171200,219441113,814,814,814,814,0
20250226,171100,219441113,814,814,814,814,12205
20250226,171000,219441113,814,814,814,814,0
20250226,170900,219441113,814,814,814,814,0
20250226,170800,219441113,814,814,814,814,0
20250226,170700,219441113,814,814,814,814,0
20250226,170600,219441113,814,814,814,814,0
20250226,170500,219441113,814,814,814,814,0
20250226,170400,219441113,814,814,814,814,0
20250226,170300,219441113,814,814,814,814,0
20250226,170200,219441113,814,814,814,814,0
20250226,170100,219441113,814,814,814,814,0
20250226,170000,219441113,814,814,814,814,0
20250226,165900,219441113,814,814,814,814,0
20250226,165800,219441113,814,814,814,814,0
20250226,165700,219441113,814,814,814,814,0
20250226,165600,219441113,814,814,814,814,0
20250226,165500,219441113,814,814,814,814,0
20250226,165400,219441113,814,814,814,814,0
20250226,165300,219441113,814,814,814,814,0
20250226,165200,219441113,814,814,814,814,0
20250226,165100,219441113,814,814,814,814,0
20250226,165000,219441113,814,814,814,814,0
20250226,164900,219441113,814,814,814,814,0
20250226,164800,219441113,814,814,814,814,0
20250226,164700,219441113,814,814,814,814,0
20250226,164600,219441113,814,814,814,814,0
20250226,164500,219441113,814,814,814,814,0
20250226,164400,219441113,814,814,814,814,0
20250226,164300,219441113,814,814,814,814,0
20250226,164200,219441113,814,814,814,814,0
20250226,164100,219441113,814,814,814,814,12205
20250226,164000,219441113,814,814,814,814,0
20250226,163900,219441113,814,814,814,814,0
20250226,163800,219441113,814,814,814,814,0
20250226,163700,219441113,814,814,814,814,0
20250226,163600,219441113,814,814,814,814,0
20250226,163500,219441113,814,814,814,814,0
20250226,163400,219441113,814,814,814,814,0
20250226,163300,219441113,814,814,814,814,0
20250226,163200,219441113,814,814,814,814,0
20250226,163100,219441113,814,814,814,814,0
20250226,163000,219441113,814,814,814,814,0
20250226,162900,219441113,814,814,814,814,0
20250226,162800,219441113,814,814,814,814,0
20250226,162700,219441113,814,814,814,814,0
20250226,162600,219441113,814,814,814,814,0
20250226,162500,219441113,814,814,814,814,0
20250226,162400,219441113,814,814,814,814,0
20250226,162300,219441113,814,814,814,814,0
20250226,162200,219441113,814,814,814,814,0
20250226,162100,219441113,814,814,814,814,0
20250226,162000,219441113,814,814,814,814,0
20250226,161900,219441113,814,814,814,814,0
20250226,161800,219441113,814,814,814,814,0
20250226,161700,219441113,814,814,814,814,0
20250226,161600,219441113,814,814,814,814,0
20250226,161500,219441113,814,814,814,814,0
20250226,161400,219441113,814,814,814,814,0
20250226,161300,219441113,814,814,814,814,0
20250226,161200,219441113,814,814,814,814,0
20250226,161100,219441113,814,814,814,814,12205
20250226,161000,219441113,814,814,814,814,0
20250226,160900,219441113,814,814,814,814,0
20250226,160800,219441113,814,814,814,814,0
20250226,160700,219441113,814,814,814,814,0
20250226,160600,219441113,814,814,814,814,0
20250226,160500,219441113,814,814,814,814,0
20250226,160400,219441113,814,814,814,814,0
20250226,160300,219441113,814,814,814,814,0
20250226,160200,219441113,814,814,814,814,0
20250226,160100,219441113,814,814,814,814,0
20250226,160000,219441113,814,814,814,814,0
20250226,155900,219441113,814,814,814,814,0
20250226,155800,219441113,814,814,814,814,0
20250226,155700,219441113,814,814,814,814,0
20250226,155600,219441113,814,814,814,814,0
20250226,155500,219441113,814,814,814,814,0
20250226,155400,219441113,814,814,814,814,0
20250226,155300,219441113,814,814,814,814,0
20250226,155200,219441113,814,814,814,814,0
20250226,155100,219441113,814,814,814,814,0
20250226,155000,219441113,814,814,814,814,0
20250226,154900,219441113,814,814,814,814,0
20250226,154800,219441113,814,814,814,814,0
20250226,154700,219441113,814,814,814,814,0
20250226,154600,219441113,814,814,814,814,0
20250226,154500,219441113,814,814,814,814,0
20250226,154400,219441113,814,814,814,814,0
20250226,154300,219441113,814,814,814,814,0
20250226,154200,219441113,814,814,814,814,0
20250226,154100,219441113,814,814,814,814,12205
20250226,154000,219441113,814,814,814,814,0
20250226,153900,219441113,814,814,814,814,0
20250226,153800,219441113,814,814,814,814,0
20250226,153700,219441113,814,814,814,814,0
20250226,153600,219441113,814,814,814,814,0
20250226,153500,219441113,814,814,814,814,0
20250226,153400,219441113,814,814,814,814,0
20250226,153300,219441113,814,814,814,814,0
20250226,153200,219441113,814,814,814,814,0
20250226,153100,219441113,814,814,814,814,0
20250226,153000,219441113,814,814,814,814,12205
20250226,152900,209506243,812,812,812,812,0
20250226,152800,209506243,812,812,812,812,0
20250226,152700,209506243,812,812,812,812,0
20250226,152600,209506243,812,812,812,812,0
20250226,152500,209506243,812,812,812,812,0
20250226,152400,209506243,812,812,812,812,0
20250226,152300,209506243,812,812,812,812,0
20250226,152200,209506243,812,812,812,812,0
20250226,152100,209506243,812,812,812,812,0
20250226,152000,209506243,812,812,812,812,0
20250226,151900,209506243,812,812,812,812,912
20250226,151800,208765699,812,812,812,812,91
20250226,151700,208691807,812,812,812,812,321
20250226,151600,208431155,812,812,812,812,0
20250226,151500,208431155,812,812,812,812,0
20250226,151400,208431155,812,812,812,812,102
20250226,151300,208348331,813,813,813,813,100
20250226,151200,208267031,813,814,814,813,4469
20250226,151100,204633729,814,812,814,812,1462
20250226,151000,203446040,812,813,813,812,1762
20250226,150900,202014613,813,812,813,812,5961
20250226,150800,197173898,812,812,812,812,154
20250226,150700,197048850,812,811,812,811,501
20250226,150600,196642538,811,811,811,811,34
20250226,150500,196614964,812,812,812,812,45
20250226,150400,196578424,812,812,812,812,0
20250226,150300,196578424,812,812,812,811,522
20250226,150200,196155051,811,811,811,810,2087
20250226,150100,194462524,812,812,812,812,0
20250226,150000,194462524,812,812,812,812,1
20250226,145900,194461712,811,812,812,811,623
20250226,145800,193956329,812,812,812,812,0
20250226,145700,193956329,812,812,812,812,0
20250226,145600,193956329,812,811,812,811,194
20250226,145500,193798994,812,812,812,812,0
20250226,145400,193798994,812,812,812,812,1
20250226,145300,193798182,811,811,811,811,1119
20250226,145200,192890673,810,810,810,810,127
20250226,145100,192787803,811,811,811,811,200
20250226,145000,192625603,811,810,811,810,1862
20250226,144900,191115564,810,810,810,810,757
20250226,144800,190502394,811,811,811,811,10
20250226,144700,190494284,811,810,811,810,1459
20250226,144600,189312035,811,811,811,811,959
20250226,144500,188534286,811,811,811,811,0
20250226,144400,188534286,811,811,811,811,23
20250226,144300,188515633,811,811,811,811,534
20250226,144200,188082559,811,810,811,810,449
20250226,144100,187718694,811,811,811,811,825
20250226,144000,187049619,811,811,811,811,0
20250226,143900,187049619,811,811,811,811,0
20250226,143800,187049619,811,811,811,811,369
20250226,143700,186750360,811,811,811,811,0
20250226,143600,186750360,811,811,811,811,0
20250226,143500,186750360,811,811,811,811,13
20250226,143400,186739817,810,810,810,810,20
20250226,143300,186723617,810,810,810,810,0
20250226,143200,186723617,810,810,810,810,1818
20250226,143100,185251037,811,811,811,810,278
20250226,143000,185025826,811,811,811,811,40
20250226,142900,184993386,811,811,811,811,0
20250226,142800,184993386,811,811,811,811,400
20250226,142700,184668986,811,811,811,811,94
20250226,142600,184592752,811,811,811,811,165
20250226,142500,184458937,812,812,812,812,600
20250226,142400,183971737,812,812,812,812,2
20250226,142300,183970113,812,812,812,812,423
20250226,142200,183626637,812,812,812,812,5
20250226,142100,183622577,812,812,812,812,1
20250226,142000,183621765,811,811,811,811,0
20250226,141900,183621765,811,811,811,811,218
20250226,141800,183444967,811,811,811,811,0
20250226,141700,183444967,811,811,811,811,0
20250226,141600,183444967,811,811,811,811,0
20250226,141500,183444967,811,811,811,811,0
20250226,141400,183444967,811,811,811,811,0
20250226,141300,183444967,811,811,811,811,0
20250226,141200,183444967,811,811,811,811,22
20250226,141100,183427125,812,812,812,812,0
20250226,141000,183427125,812,812,812,812,1
20250226,140900,183426313,811,811,811,811,11
20250226,140800,183417392,812,811,812,811,14
20250226,140700,183406037,812,812,812,812,0
20250226,140600,183406037,812,812,812,812,0
20250226,140500,183406037,812,812,812,812,0
20250226,140400,183406037,812,812,812,812,803
20250226,140300,182754001,812,812,812,812,0
20250226,140200,182754001,812,812,812,812,5
20250226,140100,182749941,811,811,811,811,16
20250226,140000,182736965,811,811,811,811,2
20250226,135900,182735343,812,812,812,812,1
20250226,135800,182734531,810,811,811,810,82
20250226,135700,182668109,812,811,812,811,4
20250226,135600,182664864,810,810,810,810,232
20250226,135500,182476944,810,810,810,810,0
20250226,135400,182476944,810,810,810,810,462
20250226,135300,182102724,810,810,810,810,7
20250226,135200,182097054,810,810,810,810,3
20250226,135100,182094624,810,810,810,810,328
20250226,135000,181828944,810,810,810,810,0
20250226,134900,181828944,810,810,810,810,0
20250226,134800,181828944,810,810,810,810,0
20250226,134700,181828944,810,811,811,810,539
20250226,134600,181392349,811,811,811,811,90
20250226,134500,181319359,812,812,812,812,630
20250226,134400,180807799,812,810,812,809,2001
20250226,134300,179188915,809,809,809,809,2560
20250226,134200,177117875,809,809,809,809,500
20250226,134100,176713375,810,810,810,810,605
20250226,134000,176223325,810,810,810,810,115
20250226,133900,176130175,810,810,810,810,1178
20250226,133800,175175995,810,810,810,810,2005
20250226,133700,173551945,810,810,810,810,0
20250226,133600,173551945,810,810,810,810,302
20250226,133500,173307325,810,810,810,810,100
20250226,133400,173226325,810,810,810,810,550
20250226,133300,172780825,810,810,810,810,22
20250226,133200,172763005,810,810,810,810,0
20250226,133100,172763005,810,810,810,810,1000
20250226,133000,171953005,811,811,811,811,0
20250226,132900,171953005,811,810,811,810,1000
20250226,132800,171142258,810,810,810,810,1747
20250226,132700,169727188,811,811,811,811,2
20250226,132600,169725566,810,811,811,810,1530
20250226,132500,168485739,810,810,810,810,0
20250226,132400,168485739,810,810,810,810,1330
20250226,132300,167408439,809,809,809,809,216
20250226,132200,167233695,810,810,810,810,828
20250226,132100,166563015,810,810,810,810,269
20250226,132000,166345125,811,811,811,811,3
20250226,131900,166342692,811,811,811,811,20
20250226,131800,166326472,811,811,811,811,21
20250226,131700,166309441,810,810,810,810,0
20250226,131600,166309441,810,810,810,810,0
20250226,131500,166309441,810,810,810,810,0
20250226,131400,166309441,810,810,810,810,144
20250226,131300,166192801,810,810,810,810,20
20250226,131200,166176601,811,811,811,811,0
20250226,131100,166176601,811,811,811,811,0
20250226,131000,166176601,811,811,811,811,0
20250226,130900,166176601,811,811,811,811,0
20250226,130800,166176601,811,811,811,811,0
20250226,130700,166176601,811,811,811,811,4
20250226,130600,166173357,811,811,811,811,1
20250226,130500,166172546,811,811,811,811,0
20250226,130400,166172546,811,811,811,811,0
20250226,130300,166172546,811,811,811,811,0
20250226,130200,166172546,811,810,811,809,3241
20250226,130100,163550574,809,809,809,809,0
20250226,130000,163550574,809,809,809,809,6396
20250226,125900,158376210,810,809,810,809,144
20250226,125800,158259614,810,810,810,810,2123
20250226,125700,156539984,810,810,810,810,0
20250226,125600,156539984,810,810,810,810,307
20250226,125500,156291314,810,810,810,810,1733
20250226,125400,154887584,811,810,811,810,40
20250226,125300,154855164,810,810,810,810,380
20250226,125200,154547364,810,810,810,810,0
20250226,125100,154547364,810,810,810,810,0
20250226,125000,154547364,810,810,810,810,0
20250226,124900,154547364,810,810,810,810,200
20250226,124800,154385364,810,810,810,810,0
20250226,124700,154385364,810,810,810,810,187
20250226,124600,154233894,810,810,810,810,813
20250226,124500,153575364,810,810,810,810,0
20250226,124400,153575364,810,810,810,810,220
20250226,124300,153397164,810,810,810,810,1093
20250226,124200,152511834,810,810,810,810,0
20250226,124100,152511834,810,810,810,810,0
20250226,124000,152511834,810,810,810,810,0
20250226,123900,152511834,810,810,810,810,0
20250226,123800,152511834,810,810,810,810,0
20250226,123700,152511834,810,810,810,810,152
20250226,123600,152388714,810,810,810,810,1100
20250226,123500,151497714,810,810,810,810,917
20250226,123400,150754944,810,810,810,810,0
20250226,123300,150754944,810,810,810,810,0
20250226,123200,150754944,810,810,810,810,0
20250226,123100,150754944,810,810,810,810,0
20250226,123000,150754944,810,810,810,810,218
20250226,122900,150578364,810,810,810,810,400
20250226,122800,150254364,812,812,812,812,0
20250226,122700,150254364,812,812,812,812,1
20250226,122600,150253552,810,810,810,810,1000
20250226,122500,149443552,810,810,810,810,345
20250226,122400,149164102,810,810,810,810,1
20250226,122300,149163292,809,809,809,809,0
20250226,122200,149163292,809,809,809,809,532
20250226,122100,148732904,809,810,810,809,1012
20250226,122000,147914184,811,811,811,811,0
20250226,121900,147914184,811,811,811,811,3019
20250226,121800,145465775,812,812,812,812,1
20250226,121700,145464963,811,811,811,811,1986
20250226,121600,143854317,811,811,811,811,0
20250226,121500,143854317,811,809,811,809,61
20250226,121400,143804910,811,811,811,811,2
20250226,121300,143803288,811,811,811,811,0
20250226,121200,143803288,811,811,811,811,10
20250226,121100,143795178,811,811,811,811,0
20250226,121000,143795178,811,811,811,811,0
20250226,120900,143795178,811,811,811,811,0
20250226,120800,143795178,811,811,811,811,0
20250226,120700,143795178,811,811,811,811,2
20250226,120600,143793556,811,811,811,811,0
20250226,120500,143793556,811,811,811,809,1508
20250226,120400,142573235,811,811,811,811,1
20250226,120300,142572424,810,810,810,810,0
20250226,120200,142572424,810,810,810,810,300
20250226,120100,142329424,810,810,810,810,0
20250226,120000,142329424,810,810,810,810,1096
20250226,115900,141441664,811,811,811,811,0
20250226,115800,141441664,811,811,811,811,3
20250226,115700,141439231,811,811,811,811,17
20250226,115600,141425444,811,811,811,811,5
20250226,115500,141421389,811,811,811,811,5
20250226,115400,141417334,811,811,811,811,5
20250226,115300,141413279,810,810,810,810,0
20250226,115200,141413279,810,810,810,810,1
20250226,115100,141412469,810,810,810,810,127
20250226,115000,141309599,811,811,811,811,1
20250226,114900,141308788,809,811,811,809,1501
20250226,114800,140094476,812,812,812,812,0
20250226,114700,140094476,812,812,812,812,1
20250226,114600,140093664,813,813,813,813,50
20250226,114500,140053014,813,813,813,813,5
20250226,114400,140048949,813,812,813,812,2004
20250226,114300,138420000,812,812,812,812,1
20250226,114200,138419188,809,809,809,809,0
20250226,114100,138419188,809,809,809,809,0
20250226,114000,138419188,809,809,809,809,0
20250226,113900,138419188,809,809,809,809,13110
20250226,113800,127813198,809,810,810,809,9767
20250226,113700,119902068,810,810,810,810,0
20250226,113600,119902068,810,810,810,810,0
20250226,113500,119902068,810,810,810,810,0
20250226,113400,119902068,810,811,811,810,3492
20250226,113300,117072986,810,810,810,810,0
20250226,113200,117072986,810,810,810,810,0
20250226,113100,117072986,810,810,810,810,162
20250226,113000,116941766,811,812,812,811,41
20250226,112900,116908514,812,812,812,812,10
20250226,112800,116900394,812,812,812,812,1
20250226,112700,116899582,812,812,812,812,5
20250226,112600,116895522,811,811,811,811,0
20250226,112500,116895522,811,811,811,811,0
20250226,112400,116895522,811,811,811,811,4231
20250226,112300,113464181,811,811,811,811,0
20250226,112200,113464181,811,811,811,811,1
20250226,112100,113463370,812,812,812,812,0
20250226,112000,113463370,812,813,813,812,4135
20250226,111900,110105749,812,812,812,812,0
20250226,111800,110105749,812,812,812,812,49
20250226,111700,110065961,812,812,812,812,0
20250226,111600,110065961,812,812,812,812,218
20250226,111500,109888945,812,812,812,812,1032
20250226,111400,109050961,812,812,812,812,1213
20250226,111300,108066005,811,811,811,811,0
20250226,111200,108066005,811,811,811,811,0
20250226,111100,108066005,811,811,811,811,0
20250226,111000,108066005,811,811,811,811,0
20250226,110900,108066005,811,811,811,811,0
20250226,110800,108066005,811,811,811,811,200
20250226,110700,107903805,811,811,811,811,0
20250226,110600,107903805,811,811,811,811,0
20250226,110500,107903805,811,811,811,811,0
20250226,110400,107903805,811,811,811,811,80
20250226,110300,107838925,811,811,811,811,13
20250226,110200,107828382,811,811,811,811,0
20250226,110100,107828382,811,811,811,811,0
20250226,110000,107828382,811,811,811,811,0
20250226,105900,107828382,811,811,811,811,0
20250226,105800,107828382,811,811,811,811,20
20250226,105700,107812162,812,812,812,812,1
20250226,105600,107811350,812,812,812,812,0
20250226,105500,107811350,812,812,812,812,1300
20250226,105400,106755750,811,811,811,811,1119
20250226,105300,105848241,811,811,811,811,730
20250226,105200,105256211,811,811,811,811,2451
20250226,105100,103268450,811,811,811,811,0
20250226,105000,103268450,811,811,811,811,1060
20250226,104900,102408790,811,811,811,811,10
20250226,104800,102400680,812,812,812,812,1000
20250226,104700,101588680,812,812,812,812,0
20250226,104600,101588680,812,812,812,812,1
20250226,104500,101587868,811,811,811,811,4927
20250226,104400,97592071,811,811,811,811,0
20250226,104300,97592071,811,811,811,811,0
20250226,104200,97592071,811,811,811,811,0
20250226,104100,97592071,811,811,811,811,1
20250226,104000,97591260,812,812,812,812,300
20250226,103900,97347660,812,812,812,812,294
20250226,103800,97108932,812,812,812,812,88
20250226,103700,97037476,811,811,811,811,0
20250226,103600,97037476,811,811,811,811,1000
20250226,103500,96226476,811,811,811,811,0
20250226,103400,96226476,811,811,811,811,222
20250226,103300,96046434,811,811,811,811,1983
20250226,103200,94438221,811,811,811,811,0
20250226,103100,94438221,811,811,811,811,30
20250226,103000,94413891,811,811,811,811,0
20250226,102900,94413891,811,811,811,811,5150
20250226,102800,90237241,811,811,811,811,100
20250226,102700,90156141,811,811,811,811,5091
20250226,102600,86027340,810,810,811,810,366
20250226,102500,85730580,811,811,811,811,0
20250226,102400,85730580,811,811,811,811,30
20250226,102300,85706250,812,812,812,812,500
20250226,102200,85300250,812,812,812,811,130
20250226,102100,85194692,811,811,811,811,50
20250226,102000,85154142,811,811,811,811,0
20250226,101900,85154142,811,811,811,811,31
20250226,101800,85129001,812,812,812,812,635
20250226,101700,84613381,812,812,812,812,10
20250226,101600,84605261,812,811,812,811,4942
20250226,101500,80597298,811,811,811,811,3299
20250226,101400,77921809,811,811,811,811,517
20250226,101300,77502522,811,811,811,811,0
20250226,101200,77502522,811,811,811,811,1796
20250226,101100,76045966,811,811,811,811,1000
20250226,101000,75234966,811,811,811,811,0
20250226,100900,75234966,811,811,811,811,1
20250226,100800,75234155,810,811,811,810,2218
20250226,100700,73435358,811,811,811,811,541
20250226,100600,72996607,811,811,811,810,16
20250226,100500,72983632,810,810,810,810,359
20250226,100400,72692842,810,810,810,810,300
20250226,100300,72449842,810,810,810,810,48
20250226,100200,72410962,811,810,811,810,4836
20250226,100100,68493102,811,811,811,811,0
20250226,100000,68493102,811,811,811,811,69
20250226,095900,68437143,811,811,811,811,518
20250226,095800,68017045,811,811,811,811,23
20250226,095700,67998392,811,811,811,811,1
20250226,095600,67997581,811,812,812,811,40
20250226,095500,67965140,811,811,811,811,1782
20250226,095400,66519938,811,812,812,811,1898
20250226,095300,64979210,811,811,811,811,32
20250226,095200,64953258,812,812,812,812,0
20250226,095100,64953258,812,812,812,812,75
20250226,095000,64892358,812,812,812,812,0
20250226,094900,64892358,812,812,812,812,10
20250226,094800,64884238,811,811,811,811,101
20250226,094700,64802327,813,811,813,811,1000
20250226,094600,63991325,810,813,813,810,8748
20250226,094500,56899397,813,813,813,813,0
20250226,094400,56899397,813,813,813,813,15
20250226,094300,56887202,810,810,810,810,0
20250226,094200,56887202,810,810,810,810,1818
20250226,094100,55414622,810,810,810,810,8655
20250226,094000,48404072,810,812,812,810,450
20250226,093900,48039503,811,811,811,811,0
20250226,093800,48039503,811,811,811,811,173
20250226,093700,47899200,814,813,814,813,20
20250226,093600,47882933,814,813,814,813,390
20250226,093500,47565753,813,813,813,813,641
20250226,093400,47044620,813,813,813,813,203
20250226,093300,46879581,813,812,813,812,6734
20250226,093200,41408718,810,811,812,810,10
20250226,093100,41400605,810,810,810,810,380
20250226,093000,41092805,810,811,811,810,7477
20250226,092900,35035434,811,811,811,809,7510
20250226,092800,28947369,811,811,811,811,500
20250226,092700,28541869,810,811,811,810,429
20250226,092600,28193951,811,811,811,811,0
20250226,092500,28193951,811,811,811,811,0
20250226,092400,28193951,811,813,813,811,1386
20250226,092300,27069903,812,814,814,812,5187
20250226,092200,22858024,814,814,814,814,22
20250226,092100,22840116,814,812,814,812,413
20250226,092000,22504734,812,812,812,812,0
20250226,091900,22504734,812,812,812,812,0
20250226,091800,22504734,812,813,814,812,2318
20250226,091700,20619033,813,814,814,813,104
20250226,091600,20534381,812,812,814,812,24
20250226,091500,20514881,812,812,812,812,218
20250226,091400,20337865,814,814,814,814,0
20250226,091300,20337865,814,814,814,813,733
20250226,091200,19741207,813,813,813,813,1051
20250226,091100,18886744,812,812,812,812,4
20250226,091000,18883496,811,812,812,809,13482
20250226,090900,7958002,812,812,812,812,84
20250226,090800,7889794,812,814,814,812,2301
20250226,090700,6020780,814,814,814,814,7
20250226,090600,6015082,815,813,815,813,201
20250226,090500,5851344,812,812,812,812,1475
20250226,090400,4653644,812,812,812,812,6
20250226,090300,4648772,810,810,810,810,0
20250226,090200,4648772,810,810,810,810,691
20250226,090100,4089062,811,811,811,811,500
20250226,090000,3683562,811,811,811,811,4542