stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192500,508543913,265,265,265,265,40338
20250220,192400,508543913,265,265,265,265,0
20250220,192300,508543913,265,265,265,265,0
20250220,192200,508543913,265,265,265,265,0
20250220,192100,508543913,265,265,265,265,0
20250220,192000,508543913,265,265,265,265,0
20250220,191900,508543913,265,265,265,265,0
20250220,191800,508543913,265,265,265,265,0
20250220,191700,508543913,265,265,265,265,0
20250220,191600,508543913,265,265,265,265,0
20250220,191500,508543913,265,265,265,265,0
20250220,191400,508543913,265,265,265,265,0
20250220,191300,508543913,265,265,265,265,0
20250220,191200,508543913,265,265,265,265,0
20250220,191100,508543913,265,265,265,265,0
20250220,191000,508543913,265,265,265,265,0
20250220,190900,508543913,265,265,265,265,0
20250220,190800,508543913,265,265,265,265,0
20250220,190700,508543913,265,265,265,265,0
20250220,190600,508543913,265,265,265,265,0
20250220,190500,508543913,265,265,265,265,0
20250220,190400,508543913,265,265,265,265,0
20250220,190300,508543913,265,265,265,265,0
20250220,190200,508543913,265,265,265,265,0
20250220,190100,508543913,265,265,265,265,0
20250220,190000,508543913,265,265,265,265,0
20250220,185900,508543913,265,265,265,265,0
20250220,185800,508543913,265,265,265,265,0
20250220,185700,508543913,265,265,265,265,0
20250220,185600,508543913,265,265,265,265,0
20250220,185500,508543913,265,265,265,265,40338
20250220,185400,508543913,265,265,265,265,0
20250220,185300,508543913,265,265,265,265,0
20250220,185200,508543913,265,265,265,265,0
20250220,185100,508543913,265,265,265,265,0
20250220,185000,508543913,265,265,265,265,0
20250220,184900,508543913,265,265,265,265,0
20250220,184800,508543913,265,265,265,265,0
20250220,184700,508543913,265,265,265,265,0
20250220,184600,508543913,265,265,265,265,0
20250220,184500,508543913,265,265,265,265,0
20250220,184400,508543913,265,265,265,265,0
20250220,184300,508543913,265,265,265,265,0
20250220,184200,508543913,265,265,265,265,0
20250220,184100,508543913,265,265,265,265,0
20250220,184000,508543913,265,265,265,265,0
20250220,183900,508543913,265,265,265,265,0
20250220,183800,508543913,265,265,265,265,0
20250220,183700,508543913,265,265,265,265,0
20250220,183600,508543913,265,265,265,265,0
20250220,183500,508543913,265,265,265,265,0
20250220,183400,508543913,265,265,265,265,0
20250220,183300,508543913,265,265,265,265,0
20250220,183200,508543913,265,265,265,265,0
20250220,183100,508543913,265,265,265,265,0
20250220,183000,508543913,265,265,265,265,0
20250220,182900,508543913,265,265,265,265,0
20250220,182800,508543913,265,265,265,265,0
20250220,182700,508543913,265,265,265,265,0
20250220,182600,508543913,265,265,265,265,0
20250220,182500,508543913,265,265,265,265,40338
20250220,182400,508543913,265,265,265,265,0
20250220,182300,508543913,265,265,265,265,0
20250220,182200,508543913,265,265,265,265,0
20250220,182100,508543913,265,265,265,265,0
20250220,182000,508543913,265,265,265,265,0
20250220,181900,508543913,265,265,265,265,0
20250220,181800,508543913,265,265,265,265,0
20250220,181700,508543913,265,265,265,265,0
20250220,181600,508543913,265,265,265,265,0
20250220,181500,508543913,265,265,265,265,0
20250220,181400,508543913,265,265,265,265,0
20250220,181300,508543913,265,265,265,265,0
20250220,181200,508543913,265,265,265,265,0
20250220,181100,508543913,265,265,265,265,0
20250220,181000,508543913,265,265,265,265,0
20250220,180900,508543913,265,265,265,265,0
20250220,180800,508543913,265,265,265,265,0
20250220,180700,508543913,265,265,265,265,0
20250220,180600,508543913,265,265,265,265,0
20250220,180500,508543913,265,265,265,265,0
20250220,180400,508543913,265,265,265,265,0
20250220,180300,508543913,265,265,265,265,0
20250220,180200,508543913,265,265,265,265,0
20250220,180100,508543913,265,265,265,265,0
20250220,180000,508543913,265,265,265,265,0
20250220,175900,508543913,265,265,265,265,0
20250220,175800,508543913,265,265,265,265,0
20250220,175700,508543913,265,265,265,265,0
20250220,175600,508543913,265,265,265,265,0
20250220,175500,508543913,265,265,265,265,40338
20250220,175400,508543913,265,265,265,265,0
20250220,175300,508543913,265,265,265,265,0
20250220,175200,508543913,265,265,265,265,0
20250220,175100,508543913,265,265,265,265,0
20250220,175000,508543913,265,265,265,265,0
20250220,174900,508543913,265,265,265,265,0
20250220,174800,508543913,265,265,265,265,0
20250220,174700,508543913,265,265,265,265,0
20250220,174600,508543913,265,265,265,265,0
20250220,174500,508543913,265,265,265,265,0
20250220,174400,508543913,265,265,265,265,0
20250220,174300,508543913,265,265,265,265,0
20250220,174200,508543913,265,265,265,265,0
20250220,174100,508543913,265,265,265,265,0
20250220,174000,508543913,265,265,265,265,0
20250220,173900,508543913,265,265,265,265,0
20250220,173800,508543913,265,265,265,265,0
20250220,173700,508543913,265,265,265,265,0
20250220,173600,508543913,265,265,265,265,0
20250220,173500,508543913,265,265,265,265,0
20250220,173400,508543913,265,265,265,265,0
20250220,173300,508543913,265,265,265,265,0
20250220,173200,508543913,265,265,265,265,0
20250220,173100,508543913,265,265,265,265,0
20250220,173000,508543913,265,265,265,265,0
20250220,172900,508543913,265,265,265,265,0
20250220,172800,508543913,265,265,265,265,0
20250220,172700,508543913,265,265,265,265,0
20250220,172600,508543913,265,265,265,265,0
20250220,172500,508543913,265,265,265,265,40338
20250220,172400,508543913,265,265,265,265,0
20250220,172300,508543913,265,265,265,265,0
20250220,172200,508543913,265,265,265,265,0
20250220,172100,508543913,265,265,265,265,0
20250220,172000,508543913,265,265,265,265,0
20250220,171900,508543913,265,265,265,265,0
20250220,171800,508543913,265,265,265,265,0
20250220,171700,508543913,265,265,265,265,0
20250220,171600,508543913,265,265,265,265,0
20250220,171500,508543913,265,265,265,265,0
20250220,171400,508543913,265,265,265,265,0
20250220,171300,508543913,265,265,265,265,0
20250220,171200,508543913,265,265,265,265,0
20250220,171100,508543913,265,265,265,265,0
20250220,171000,508543913,265,265,265,265,0
20250220,170900,508543913,265,265,265,265,0
20250220,170800,508543913,265,265,265,265,0
20250220,170700,508543913,265,265,265,265,0
20250220,170600,508543913,265,265,265,265,0
20250220,170500,508543913,265,265,265,265,0
20250220,170400,508543913,265,265,265,265,0
20250220,170300,508543913,265,265,265,265,0
20250220,170200,508543913,265,265,265,265,0
20250220,170100,508543913,265,265,265,265,0
20250220,170000,508543913,265,265,265,265,0
20250220,165900,508543913,265,265,265,265,0
20250220,165800,508543913,265,265,265,265,0
20250220,165700,508543913,265,265,265,265,0
20250220,165600,508543913,265,265,265,265,0
20250220,165500,508543913,265,265,265,265,40338
20250220,165400,508543913,265,265,265,265,0
20250220,165300,508543913,265,265,265,265,0
20250220,165200,508543913,265,265,265,265,0
20250220,165100,508543913,265,265,265,265,0
20250220,165000,508543913,265,265,265,265,0
20250220,164900,508543913,265,265,265,265,0
20250220,164800,508543913,265,265,265,265,0
20250220,164700,508543913,265,265,265,265,0
20250220,164600,508543913,265,265,265,265,0
20250220,164500,508543913,265,265,265,265,0
20250220,164400,508543913,265,265,265,265,0
20250220,164300,508543913,265,265,265,265,0
20250220,164200,508543913,265,265,265,265,0
20250220,164100,508543913,265,265,265,265,0
20250220,164000,508543913,265,265,265,265,0
20250220,163900,508543913,265,265,265,265,0
20250220,163800,508543913,265,265,265,265,0
20250220,163700,508543913,265,265,265,265,0
20250220,163600,508543913,265,265,265,265,0
20250220,163500,508543913,265,265,265,265,0
20250220,163400,508543913,265,265,265,265,0
20250220,163300,508543913,265,265,265,265,0
20250220,163200,508543913,265,265,265,265,0
20250220,163100,508543913,265,265,265,265,0
20250220,163000,508543913,265,265,265,265,0
20250220,162900,508543913,265,265,265,265,0
20250220,162800,508543913,265,265,265,265,0
20250220,162700,508543913,265,265,265,265,0
20250220,162600,508543913,265,265,265,265,0
20250220,162500,508543913,265,265,265,265,40338
20250220,162400,508543913,265,265,265,265,0
20250220,162300,508543913,265,265,265,265,0
20250220,162200,508543913,265,265,265,265,0
20250220,162100,508543913,265,265,265,265,0
20250220,162000,508543913,265,265,265,265,0
20250220,161900,508543913,265,265,265,265,0
20250220,161800,508543913,265,265,265,265,0
20250220,161700,508543913,265,265,265,265,0
20250220,161600,508543913,265,265,265,265,0
20250220,161500,508543913,265,265,265,265,0
20250220,161400,508543913,265,265,265,265,0
20250220,161300,508543913,265,265,265,265,0
20250220,161200,508543913,265,265,265,265,0
20250220,161100,508543913,265,265,265,265,0
20250220,161000,508543913,265,265,265,265,0
20250220,160900,508543913,265,265,265,265,0
20250220,160800,508543913,265,265,265,265,0
20250220,160700,508543913,265,265,265,265,0
20250220,160600,508543913,265,265,265,265,0
20250220,160500,508543913,265,265,265,265,0
20250220,160400,508543913,265,265,265,265,0
20250220,160300,508543913,265,265,265,265,0
20250220,160200,508543913,265,265,265,265,0
20250220,160100,508543913,265,265,265,265,0
20250220,160000,508543913,265,265,265,265,0
20250220,155900,508543913,265,265,265,265,0
20250220,155800,508543913,265,265,265,265,0
20250220,155700,508543913,265,265,265,265,0
20250220,155600,508543913,265,265,265,265,0
20250220,155500,508543913,265,265,265,265,40338
20250220,155400,508543913,265,265,265,265,0
20250220,155300,508543913,265,265,265,265,0
20250220,155200,508543913,265,265,265,265,0
20250220,155100,508543913,265,265,265,265,0
20250220,155000,508543913,265,265,265,265,0
20250220,154900,508543913,265,265,265,265,0
20250220,154800,508543913,265,265,265,265,0
20250220,154700,508543913,265,265,265,265,0
20250220,154600,508543913,265,265,265,265,0
20250220,154500,508543913,265,265,265,265,0
20250220,154400,508543913,265,265,265,265,0
20250220,154300,508543913,265,265,265,265,0
20250220,154200,508543913,265,265,265,265,0
20250220,154100,508543913,265,265,265,265,0
20250220,154000,508543913,265,265,265,265,0
20250220,153900,508543913,265,265,265,265,0
20250220,153800,508543913,265,265,265,265,0
20250220,153700,508543913,265,265,265,265,0
20250220,153600,508543913,265,265,265,265,0
20250220,153500,508543913,265,265,265,265,0
20250220,153400,508543913,265,265,265,265,0
20250220,153300,508543913,265,265,265,265,0
20250220,153200,508543913,265,265,265,265,0
20250220,153100,508543913,265,265,265,265,0
20250220,153000,508543913,265,265,265,265,40338
20250220,152900,497854343,265,265,265,265,0
20250220,152800,497854343,265,265,265,265,0
20250220,152700,497854343,265,265,265,265,0
20250220,152600,497854343,265,265,265,265,0
20250220,152500,497854343,265,265,265,265,0
20250220,152400,497854343,265,265,265,265,0
20250220,152300,497854343,265,265,265,265,0
20250220,152200,497854343,265,265,265,265,0
20250220,152100,497854343,265,265,265,265,0
20250220,152000,497854343,265,265,265,265,0
20250220,151900,497854343,265,264,265,264,377
20250220,151800,497754805,265,265,265,265,0
20250220,151700,497754805,265,265,265,265,114
20250220,151600,497724595,265,265,265,265,11488
20250220,151500,494680275,264,264,264,264,13631
20250220,151400,491081691,264,264,264,264,6945
20250220,151300,489248211,264,264,264,264,8051
20250220,151200,487122747,264,264,265,264,9846
20250220,151100,484523398,264,264,264,264,8001
20250220,151000,482411134,264,264,265,264,2191
20250220,150900,481832690,264,264,264,264,1000
20250220,150800,481568690,264,265,265,264,9781
20250220,150700,478977125,264,265,265,264,218
20250220,150600,478919363,265,264,265,264,4000
20250220,150500,477860363,264,264,264,264,37537
20250220,150400,467950595,265,265,265,265,110
20250220,150300,467921445,265,265,265,265,95
20250220,150200,467896270,265,265,265,265,200
20250220,150100,467843270,265,265,265,265,955
20250220,150000,467590195,265,265,265,265,1562
20250220,145900,467176265,265,265,265,265,300
20250220,145800,467096765,265,265,265,265,1
20250220,145700,467096500,265,265,265,265,200
20250220,145600,467043500,265,264,265,264,131
20250220,145500,467008885,265,265,265,265,30
20250220,145400,467000935,265,265,265,265,1093
20250220,145300,466711290,265,265,265,265,1
20250220,145200,466711025,265,265,265,265,583
20250220,145100,466556530,265,265,265,265,1
20250220,145000,466556265,264,264,264,264,5324
20250220,144900,465150729,264,264,264,264,4498
20250220,144800,463963257,265,265,265,265,0
20250220,144700,463963257,265,265,265,265,0
20250220,144600,463963257,265,265,265,265,1131
20250220,144500,463663542,264,264,264,264,450
20250220,144400,463544742,264,264,265,264,1428
20250220,144300,463167723,264,265,265,264,3010
20250220,144200,462373071,265,265,265,265,0
20250220,144100,462373071,265,265,265,265,0
20250220,144000,462373071,265,265,265,265,10
20250220,143900,462370421,264,264,264,264,2000
20250220,143800,461842421,265,265,265,265,0
20250220,143700,461842421,265,265,265,265,1397
20250220,143600,461472216,265,265,265,265,0
20250220,143500,461472216,265,265,265,265,0
20250220,143400,461472216,265,265,265,265,1
20250220,143300,461471951,265,265,265,265,120
20250220,143200,461440151,265,264,265,264,567
20250220,143100,461289963,264,265,265,264,102
20250220,143000,461263008,265,265,265,265,0
20250220,142900,461263008,265,264,265,264,1002
20250220,142800,460998479,265,265,265,265,11
20250220,142700,460995564,265,265,265,265,0
20250220,142600,460995564,265,265,265,265,20
20250220,142500,460990264,265,265,265,265,514
20250220,142400,460854054,265,265,265,265,542
20250220,142300,460710424,265,265,265,264,705
20250220,142200,460523654,265,265,265,265,600
20250220,142100,460364654,264,265,265,264,6010
20250220,142000,458778004,265,265,265,265,100
20250220,141900,458751504,264,264,264,264,0
20250220,141800,458751504,264,264,264,264,0
20250220,141700,458751504,264,264,264,264,19234
20250220,141600,453673728,264,264,264,264,707
20250220,141500,453487080,263,264,264,263,22901
20250220,141400,447441758,266,265,266,265,2000
20250220,141300,446910758,265,265,265,265,2050
20250220,141200,446367508,265,265,265,265,221
20250220,141100,446308943,264,264,264,264,3522
20250220,141000,445379135,264,264,264,264,1
20250220,140900,445378871,265,265,265,264,1810
20250220,140800,444900809,265,265,265,264,1305
20250220,140700,444555683,265,265,265,264,2812
20250220,140600,443813005,265,265,265,265,10402
20250220,140500,441056475,264,265,265,264,11
20250220,140400,441053561,265,264,265,264,3011
20250220,140300,440257646,264,264,264,264,2194
20250220,140200,439678430,265,265,265,265,1040
20250220,140100,439402830,265,265,265,265,0
20250220,140000,439402830,265,265,265,265,1150
20250220,135900,439098080,265,265,265,265,411
20250220,135800,438989165,265,265,265,265,10000
20250220,135700,436339165,265,265,265,265,170
20250220,135600,436294115,265,265,265,265,445
20250220,135500,436176190,264,264,264,264,6188
20250220,135400,434542558,264,264,264,264,13254
20250220,135300,431043502,263,264,264,263,80
20250220,135200,431022432,264,264,264,264,5154
20250220,135100,429661776,264,264,264,264,0
20250220,135000,429661776,264,264,264,264,4902
20250220,134900,428367648,264,264,264,264,3104
20250220,134800,427548192,264,264,264,264,100
20250220,134700,427521792,264,264,264,263,4680
20250220,134600,426287103,264,264,264,264,6485
20250220,134500,424575063,265,265,265,264,1172
20250220,134400,424265480,265,264,265,264,3871
20250220,134300,423241881,265,265,265,265,100
20250220,134200,423215381,265,264,265,264,273
20250220,134100,423143041,265,265,265,265,188
20250220,134000,423093221,265,265,265,265,10000
20250220,133900,420443221,265,264,265,264,1915
20250220,133800,419937651,264,264,264,264,5036
20250220,133700,418608147,264,264,264,264,1025
20250220,133600,418337547,264,263,264,263,7023
20250220,133500,416490347,263,264,264,263,190
20250220,133400,416440266,264,264,264,264,1198
20250220,133300,416123994,264,264,264,263,401
20250220,133200,416018150,264,264,264,263,12158
20250220,133100,412813438,264,265,265,263,10917
20250220,133000,409942063,265,265,265,264,175
20250220,132900,409895736,264,264,265,263,12029
20250220,132800,406729784,265,264,265,264,835
20250220,132700,406509294,264,264,264,264,19014
20250220,132600,401489598,265,265,265,265,10
20250220,132500,401486948,265,265,265,265,2675
20250220,132400,400778073,265,266,266,265,38765
20250220,132300,390505272,266,266,266,266,1
20250220,132200,390505006,265,265,265,265,14392
20250220,132100,386691126,265,265,265,265,0
20250220,132000,386691126,265,266,266,265,5097
20250220,131900,385335421,267,265,267,265,10015
20250220,131800,382671440,265,265,266,265,2405
20250220,131700,382034060,265,266,266,265,115
20250220,131600,382003576,266,266,266,265,1030
20250220,131500,381730596,265,266,266,265,58077
20250220,131400,366340070,266,266,266,266,202
20250220,131300,366286338,266,266,266,265,1658
20250220,131200,365846810,265,266,266,265,3177
20250220,131100,365003649,266,266,267,266,158918
20250220,131000,322731457,266,267,267,266,761
20250220,130900,322528331,267,267,267,267,123
20250220,130800,322495490,267,267,267,267,29182
20250220,130700,314703896,267,267,267,267,1029
20250220,130600,314429153,267,268,268,267,982
20250220,130500,314166883,268,268,268,268,11
20250220,130400,314163935,268,268,268,268,10
20250220,130300,314161255,267,267,267,267,0
20250220,130200,314161255,267,267,267,267,0
20250220,130100,314161255,267,267,267,267,7
20250220,130000,314159386,268,268,268,268,550
20250220,125900,314011986,267,267,267,267,100
20250220,125800,313985286,267,267,267,267,150
20250220,125700,313945236,267,268,268,267,11
20250220,125600,313942289,267,267,267,267,500
20250220,125500,313808789,267,267,267,267,0
20250220,125400,313808789,267,267,267,267,375
20250220,125300,313708664,267,267,267,267,4474
20250220,125200,312514106,267,267,267,267,0
20250220,125100,312514106,267,268,268,267,21
20250220,125000,312508485,268,268,268,268,1013
20250220,124900,312237001,268,268,268,268,19
20250220,124800,312231909,268,268,268,268,0
20250220,124700,312231909,268,268,268,268,5
20250220,124600,312230569,268,268,268,268,328
20250220,124500,312142665,268,268,268,268,0
20250220,124400,312142665,268,268,268,268,0
20250220,124300,312142665,268,268,268,268,0
20250220,124200,312142665,268,267,268,267,1517
20250220,124100,311736626,268,268,268,267,514
20250220,124000,311598877,268,268,268,268,63
20250220,123900,311581993,267,267,267,267,0
20250220,123800,311581993,267,267,267,267,10100
20250220,123700,308885293,267,267,267,267,1
20250220,123600,308885026,267,267,268,267,15090
20250220,123500,304845996,267,267,267,267,7
20250220,123400,304844127,267,267,267,267,0
20250220,123300,304844127,267,267,267,267,5500
20250220,123200,303375627,267,267,267,267,0
20250220,123100,303375627,267,268,268,267,680
20250220,123000,303193887,268,268,268,268,200
20250220,122900,303140287,268,268,268,268,1031
20250220,122800,302863979,267,267,268,267,1542
20250220,122700,302452225,268,268,268,268,151
20250220,122600,302411757,268,268,268,267,562
20250220,122500,302261142,268,268,268,268,56
20250220,122400,302246134,268,267,268,267,6
20250220,122300,302244531,267,268,268,267,6
20250220,122200,302242924,267,268,268,267,4
20250220,122100,302241854,268,268,268,268,8
20250220,122000,302239710,268,268,268,268,200
20250220,121900,302186110,268,268,268,268,282
20250220,121800,302110534,267,267,267,267,6
20250220,121700,302108932,268,268,268,268,2
20250220,121600,302108396,268,268,268,268,101
20250220,121500,302081328,267,267,267,267,0
20250220,121400,302081328,267,267,267,267,1
20250220,121300,302081061,268,268,268,268,5
20250220,121200,302079721,268,268,268,268,129
20250220,121100,302045149,268,268,268,268,4113
20250220,121000,300942865,268,268,268,268,0
20250220,120900,300942865,268,268,268,268,0
20250220,120800,300942865,268,268,268,268,126
20250220,120700,300909097,268,268,268,268,117
20250220,120600,300877741,268,267,268,267,2530
20250220,120500,300200231,268,268,268,268,10
20250220,120400,300197551,268,268,268,268,5
20250220,120300,300196211,268,268,268,268,15
20250220,120200,300192191,267,268,268,267,590
20250220,120100,300034072,267,267,267,267,22
20250220,120000,300028198,268,267,268,267,354
20250220,115900,299933580,267,268,268,267,746
20250220,115800,299734262,268,268,268,268,100
20250220,115700,299707462,268,268,268,268,11
20250220,115600,299704514,267,268,268,267,28967
20250220,115500,291968238,267,268,268,267,1648
20250220,115400,291526602,268,268,268,268,573
20250220,115300,291373038,268,268,268,268,1200
20250220,115200,291051438,268,268,268,268,5
20250220,115100,291050098,268,268,268,268,27956
20250220,115000,283557890,268,268,268,268,500
20250220,114900,283423890,268,268,268,268,0
20250220,114800,283423890,268,268,268,268,0
20250220,114700,283423890,268,268,268,268,110
20250220,114600,283394410,268,268,268,268,0
20250220,114500,283394410,268,268,268,268,111
20250220,114400,283364662,267,267,267,267,0
20250220,114300,283364662,267,267,267,267,1340
20250220,114200,283006882,267,268,268,267,2740
20250220,114100,282275301,268,268,268,268,0
20250220,114000,282275301,268,268,268,268,24
20250220,113900,282268869,267,267,267,267,4904
20250220,113800,280959501,267,267,267,267,1
20250220,113700,280959234,267,267,267,267,1853
20250220,113600,280464483,267,268,268,267,2301
20250220,113500,279850115,267,268,268,267,201
20250220,113400,279796438,267,267,267,267,2
20250220,113300,279795904,268,268,268,268,11
20250220,113200,279792956,268,268,268,268,3
20250220,113100,279792152,268,268,268,268,15
20250220,113000,279788132,268,268,268,268,1158
20250220,112900,279477788,268,267,268,267,401
20250220,112800,279370720,267,267,267,267,2000
20250220,112700,278836720,268,268,268,268,10
20250220,112600,278834040,268,267,268,267,10551
20250220,112500,276016922,267,267,267,267,0
20250220,112400,276016922,267,267,267,267,742
20250220,112300,275818808,267,267,267,267,510
20250220,112200,275682638,267,267,267,267,758
20250220,112100,275480252,267,267,268,267,11010
20250220,112000,272540572,267,266,267,266,8158
20250220,111900,270370514,266,266,266,266,29
20250220,111800,270362800,266,267,267,266,579
20250220,111700,270208209,267,268,268,267,1361
20250220,111600,269844820,268,268,268,268,4
20250220,111500,269843748,268,267,268,267,46
20250220,111400,269831463,267,267,267,267,11500
20250220,111300,266760963,267,268,268,267,2300
20250220,111200,266146563,268,267,268,267,1619
20250220,111100,265713171,267,268,268,267,58864
20250220,111000,249996480,268,268,268,268,1197
20250220,110900,249675684,268,268,268,268,416
20250220,110800,249564196,268,268,268,268,0
20250220,110700,249564196,268,269,269,268,9253
20250220,110600,247081087,269,269,269,269,100
20250220,110500,247054187,269,268,269,268,21
20250220,110400,247048558,268,268,268,268,1
20250220,110300,247048290,268,268,268,268,1
20250220,110200,247048022,268,268,268,268,0
20250220,110100,247048022,268,268,268,268,8382
20250220,110000,244801646,268,268,268,268,210
20250220,105900,244745366,268,268,268,267,454
20250220,105800,244623707,268,268,268,268,74
20250220,105700,244603875,267,267,267,267,1
20250220,105600,244603608,268,268,268,268,12786
20250220,105500,241176960,267,267,267,267,0
20250220,105400,241176960,267,267,267,267,100
20250220,105300,241150260,267,267,267,267,0
20250220,105200,241150260,267,268,268,267,392
20250220,105100,241045496,268,267,268,267,5877
20250220,105000,239476302,268,268,268,268,153
20250220,104900,239435298,268,268,268,268,5910
20250220,104800,237851418,268,268,268,268,2
20250220,104700,237850882,268,267,268,267,16065
20250220,104600,233561526,267,267,267,267,300
20250220,104500,233481426,267,267,267,267,0
20250220,104400,233481426,267,267,267,267,0
20250220,104300,233481426,267,267,267,267,0
20250220,104200,233481426,267,267,267,267,642
20250220,104100,233310012,268,268,268,268,136
20250220,104000,233273564,268,267,268,267,151
20250220,103900,233233246,268,268,268,268,5216
20250220,103800,231835358,268,268,268,268,659
20250220,103700,231658746,269,269,269,269,1002
20250220,103600,231389208,269,269,269,269,2
20250220,103500,231388670,269,269,269,269,10
20250220,103400,231385980,268,268,268,268,200
20250220,103300,231332380,268,268,268,268,15
20250220,103200,231328360,268,268,268,268,0
20250220,103100,231328360,268,268,268,268,11048
20250220,103000,228367496,268,268,268,268,4012
20250220,102900,227292280,268,268,268,268,50
20250220,102800,227278880,268,268,268,268,93
20250220,102700,227253956,268,268,268,268,12
20250220,102600,227250740,268,268,268,268,129
20250220,102500,227216168,268,267,268,267,2007
20250220,102400,226678299,267,267,267,267,2979
20250220,102300,225882906,268,268,268,268,41
20250220,102200,225871918,268,268,268,268,0
20250220,102100,225871918,268,268,268,268,219
20250220,102000,225813226,268,268,268,268,221
20250220,101900,225753998,268,268,268,268,5134
20250220,101800,224378086,268,268,268,268,40
20250220,101700,224367366,268,267,268,267,102182
20250220,101600,197084771,267,267,267,267,1003
20250220,101500,196816970,266,267,267,266,2707
20250220,101400,196096902,266,267,267,266,35115
20250220,101300,186755301,267,267,267,267,58
20250220,101200,186739815,267,267,267,267,422
20250220,101100,186627141,267,267,267,267,9712
20250220,101000,184034037,267,267,267,267,705
20250220,100900,183845802,267,267,267,266,1142
20250220,100800,183540890,267,267,268,267,37991
20250220,100700,173397283,267,267,268,267,44644
20250220,100600,161477099,268,268,269,267,20398
20250220,100500,156010450,267,268,268,267,20066
20250220,100400,150652763,268,268,268,268,221
20250220,100300,150593535,268,267,268,267,1524
20250220,100200,150185617,267,268,268,267,68
20250220,100100,150167433,267,268,268,267,10016
20250220,100000,147493145,268,267,268,267,1411
20250220,095900,147116343,268,268,268,268,0
20250220,095800,147116343,268,268,269,268,124780
20250220,095700,113673503,269,269,269,269,47
20250220,095600,113660860,269,269,269,268,65
20250220,095500,113643380,268,269,269,268,3601
20250220,095400,112678211,269,269,269,269,1045
20250220,095300,112397106,270,270,270,269,4516
20250220,095200,111177796,270,270,270,270,7
20250220,095100,111175906,270,270,270,270,517
20250220,095000,111036316,269,269,269,269,11
20250220,094900,111033357,270,269,270,269,162
20250220,094800,110989676,269,269,269,269,665
20250220,094700,110810791,269,270,270,268,14058
20250220,094600,107026156,270,270,270,270,2301
20250220,094500,106404886,270,270,270,268,1605
20250220,094400,105972157,270,269,270,269,3368
20250220,094300,105066014,269,269,269,269,378
20250220,094200,104964332,270,270,270,270,11
20250220,094100,104961362,270,271,271,270,1663
20250220,094000,104512067,271,271,271,271,9
20250220,093900,104509628,271,271,271,271,5789
20250220,093800,102940809,272,273,273,272,104
20250220,093700,102912520,272,272,272,272,20986
20250220,093600,97204328,272,272,272,272,35
20250220,093500,97194808,271,272,272,271,1012
20250220,093400,96919545,272,271,272,271,6
20250220,093300,96917918,271,271,271,270,1499
20250220,093200,96511780,270,269,271,269,48392
20250220,093100,83431923,268,268,268,268,0
20250220,093000,83431923,268,270,270,268,13356
20250220,092900,79851502,269,270,270,269,7130
20250220,092800,77933502,270,270,270,270,1434
20250220,092700,77546322,270,268,270,268,16833
20250220,092600,73017276,268,268,269,268,3364
20250220,092500,72115723,268,268,268,268,0
20250220,092400,72115723,268,269,269,268,10070
20250220,092300,69416893,268,268,268,268,32779
20250220,092200,60632121,269,270,270,269,1680
20250220,092100,60180192,269,269,269,269,143
20250220,092000,60141725,269,269,269,269,3
20250220,091900,60140918,269,269,269,268,17081
20250220,091800,55546145,269,270,270,269,2573
20250220,091700,54854004,270,270,270,269,26
20250220,091600,54846986,270,270,270,270,4574
20250220,091500,53612006,270,270,270,270,2519
20250220,091400,52931876,270,269,270,269,359
20250220,091300,52835303,269,269,270,269,1158
20250220,091200,52523672,270,269,270,269,6310
20250220,091100,50826281,269,269,269,269,1443
20250220,091000,50438114,269,268,269,268,22018
20250220,090900,44535763,269,269,269,269,14
20250220,090800,44531997,269,268,269,268,46569
20250220,090700,32051503,268,269,269,268,6573
20250220,090600,30289860,269,268,269,268,258
20250220,090500,30220715,267,267,269,267,15133
20250220,090400,26180200,267,268,268,267,28821
20250220,090300,18476172,267,267,267,267,6188
20250220,090200,16823976,267,266,267,266,15424
20250220,090100,12717090,266,269,269,266,33927
20250220,090000,3635945,270,270,270,269,13386