stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192500,522657861,260,260,260,260,16397
20250221,192400,522657861,260,260,260,260,0
20250221,192300,522657861,260,260,260,260,0
20250221,192200,522657861,260,260,260,260,0
20250221,192100,522657861,260,260,260,260,0
20250221,192000,522657861,260,260,260,260,0
20250221,191900,522657861,260,260,260,260,0
20250221,191800,522657861,260,260,260,260,0
20250221,191700,522657861,260,260,260,260,0
20250221,191600,522657861,260,260,260,260,0
20250221,191500,522657861,260,260,260,260,0
20250221,191400,522657861,260,260,260,260,0
20250221,191300,522657861,260,260,260,260,0
20250221,191200,522657861,260,260,260,260,0
20250221,191100,522657861,260,260,260,260,0
20250221,191000,522657861,260,260,260,260,0
20250221,190900,522657861,260,260,260,260,0
20250221,190800,522657861,260,260,260,260,0
20250221,190700,522657861,260,260,260,260,0
20250221,190600,522657861,260,260,260,260,0
20250221,190500,522657861,260,260,260,260,0
20250221,190400,522657861,260,260,260,260,0
20250221,190300,522657861,260,260,260,260,0
20250221,190200,522657861,260,260,260,260,0
20250221,190100,522657861,260,260,260,260,0
20250221,190000,522657861,260,260,260,260,0
20250221,185900,522657861,260,260,260,260,0
20250221,185800,522657861,260,260,260,260,0
20250221,185700,522657861,260,260,260,260,0
20250221,185600,522657861,260,260,260,260,0
20250221,185500,522657861,260,260,260,260,16397
20250221,185400,522657861,260,260,260,260,0
20250221,185300,522657861,260,260,260,260,0
20250221,185200,522657861,260,260,260,260,0
20250221,185100,522657861,260,260,260,260,0
20250221,185000,522657861,260,260,260,260,0
20250221,184900,522657861,260,260,260,260,0
20250221,184800,522657861,260,260,260,260,0
20250221,184700,522657861,260,260,260,260,0
20250221,184600,522657861,260,260,260,260,0
20250221,184500,522657861,260,260,260,260,0
20250221,184400,522657861,260,260,260,260,0
20250221,184300,522657861,260,260,260,260,0
20250221,184200,522657861,260,260,260,260,0
20250221,184100,522657861,260,260,260,260,0
20250221,184000,522657861,260,260,260,260,0
20250221,183900,522657861,260,260,260,260,0
20250221,183800,522657861,260,260,260,260,0
20250221,183700,522657861,260,260,260,260,0
20250221,183600,522657861,260,260,260,260,0
20250221,183500,522657861,260,260,260,260,0
20250221,183400,522657861,260,260,260,260,0
20250221,183300,522657861,260,260,260,260,0
20250221,183200,522657861,260,260,260,260,0
20250221,183100,522657861,260,260,260,260,0
20250221,183000,522657861,260,260,260,260,0
20250221,182900,522657861,260,260,260,260,0
20250221,182800,522657861,260,260,260,260,0
20250221,182700,522657861,260,260,260,260,0
20250221,182600,522657861,260,260,260,260,0
20250221,182500,522657861,260,260,260,260,16397
20250221,182400,522657861,260,260,260,260,0
20250221,182300,522657861,260,260,260,260,0
20250221,182200,522657861,260,260,260,260,0
20250221,182100,522657861,260,260,260,260,0
20250221,182000,522657861,260,260,260,260,0
20250221,181900,522657861,260,260,260,260,0
20250221,181800,522657861,260,260,260,260,0
20250221,181700,522657861,260,260,260,260,0
20250221,181600,522657861,260,260,260,260,0
20250221,181500,522657861,260,260,260,260,0
20250221,181400,522657861,260,260,260,260,0
20250221,181300,522657861,260,260,260,260,0
20250221,181200,522657861,260,260,260,260,0
20250221,181100,522657861,260,260,260,260,0
20250221,181000,522657861,260,260,260,260,0
20250221,180900,522657861,260,260,260,260,0
20250221,180800,522657861,260,260,260,260,0
20250221,180700,522657861,260,260,260,260,0
20250221,180600,522657861,260,260,260,260,0
20250221,180500,522657861,260,260,260,260,0
20250221,180400,522657861,260,260,260,260,0
20250221,180300,522657861,260,260,260,260,0
20250221,180200,522657861,260,260,260,260,0
20250221,180100,522657861,260,260,260,260,0
20250221,180000,522657861,260,260,260,260,0
20250221,175900,522657861,260,260,260,260,0
20250221,175800,522657861,260,260,260,260,0
20250221,175700,522657861,260,260,260,260,0
20250221,175600,522657861,260,260,260,260,0
20250221,175500,522657861,260,260,260,260,16397
20250221,175400,522657861,260,260,260,260,0
20250221,175300,522657861,260,260,260,260,0
20250221,175200,522657861,260,260,260,260,0
20250221,175100,522657861,260,260,260,260,0
20250221,175000,522657861,260,260,260,260,0
20250221,174900,522657861,260,260,260,260,0
20250221,174800,522657861,260,260,260,260,0
20250221,174700,522657861,260,260,260,260,0
20250221,174600,522657861,260,260,260,260,0
20250221,174500,522657861,260,260,260,260,0
20250221,174400,522657861,260,260,260,260,0
20250221,174300,522657861,260,260,260,260,0
20250221,174200,522657861,260,260,260,260,0
20250221,174100,522657861,260,260,260,260,0
20250221,174000,522657861,260,260,260,260,0
20250221,173900,522657861,260,260,260,260,0
20250221,173800,522657861,260,260,260,260,0
20250221,173700,522657861,260,260,260,260,0
20250221,173600,522657861,260,260,260,260,0
20250221,173500,522657861,260,260,260,260,0
20250221,173400,522657861,260,260,260,260,0
20250221,173300,522657861,260,260,260,260,0
20250221,173200,522657861,260,260,260,260,0
20250221,173100,522657861,260,260,260,260,0
20250221,173000,522657861,260,260,260,260,0
20250221,172900,522657861,260,260,260,260,0
20250221,172800,522657861,260,260,260,260,0
20250221,172700,522657861,260,260,260,260,0
20250221,172600,522657861,260,260,260,260,0
20250221,172500,522657861,260,260,260,260,16397
20250221,172400,522657861,260,260,260,260,0
20250221,172300,522657861,260,260,260,260,0
20250221,172200,522657861,260,260,260,260,0
20250221,172100,522657861,260,260,260,260,0
20250221,172000,522657861,260,260,260,260,0
20250221,171900,522657861,260,260,260,260,0
20250221,171800,522657861,260,260,260,260,0
20250221,171700,522657861,260,260,260,260,0
20250221,171600,522657861,260,260,260,260,0
20250221,171500,522657861,260,260,260,260,0
20250221,171400,522657861,260,260,260,260,0
20250221,171300,522657861,260,260,260,260,0
20250221,171200,522657861,260,260,260,260,0
20250221,171100,522657861,260,260,260,260,0
20250221,171000,522657861,260,260,260,260,0
20250221,170900,522657861,260,260,260,260,0
20250221,170800,522657861,260,260,260,260,0
20250221,170700,522657861,260,260,260,260,0
20250221,170600,522657861,260,260,260,260,0
20250221,170500,522657861,260,260,260,260,0
20250221,170400,522657861,260,260,260,260,0
20250221,170300,522657861,260,260,260,260,0
20250221,170200,522657861,260,260,260,260,0
20250221,170100,522657861,260,260,260,260,0
20250221,170000,522657861,260,260,260,260,0
20250221,165900,522657861,260,260,260,260,0
20250221,165800,522657861,260,260,260,260,0
20250221,165700,522657861,260,260,260,260,0
20250221,165600,522657861,260,260,260,260,0
20250221,165500,522657861,260,260,260,260,16397
20250221,165400,522657861,260,260,260,260,0
20250221,165300,522657861,260,260,260,260,0
20250221,165200,522657861,260,260,260,260,0
20250221,165100,522657861,260,260,260,260,0
20250221,165000,522657861,260,260,260,260,0
20250221,164900,522657861,260,260,260,260,0
20250221,164800,522657861,260,260,260,260,0
20250221,164700,522657861,260,260,260,260,0
20250221,164600,522657861,260,260,260,260,0
20250221,164500,522657861,260,260,260,260,0
20250221,164400,522657861,260,260,260,260,0
20250221,164300,522657861,260,260,260,260,0
20250221,164200,522657861,260,260,260,260,0
20250221,164100,522657861,260,260,260,260,0
20250221,164000,522657861,260,260,260,260,0
20250221,163900,522657861,260,260,260,260,0
20250221,163800,522657861,260,260,260,260,0
20250221,163700,522657861,260,260,260,260,0
20250221,163600,522657861,260,260,260,260,0
20250221,163500,522657861,260,260,260,260,0
20250221,163400,522657861,260,260,260,260,0
20250221,163300,522657861,260,260,260,260,0
20250221,163200,522657861,260,260,260,260,0
20250221,163100,522657861,260,260,260,260,0
20250221,163000,522657861,260,260,260,260,0
20250221,162900,522657861,260,260,260,260,0
20250221,162800,522657861,260,260,260,260,0
20250221,162700,522657861,260,260,260,260,0
20250221,162600,522657861,260,260,260,260,0
20250221,162500,522657861,260,260,260,260,16397
20250221,162400,522657861,260,260,260,260,0
20250221,162300,522657861,260,260,260,260,0
20250221,162200,522657861,260,260,260,260,0
20250221,162100,522657861,260,260,260,260,0
20250221,162000,522657861,260,260,260,260,0
20250221,161900,522657861,260,260,260,260,0
20250221,161800,522657861,260,260,260,260,0
20250221,161700,522657861,260,260,260,260,0
20250221,161600,522657861,260,260,260,260,0
20250221,161500,522657861,260,260,260,260,0
20250221,161400,522657861,260,260,260,260,0
20250221,161300,522657861,260,260,260,260,0
20250221,161200,522657861,260,260,260,260,0
20250221,161100,522657861,260,260,260,260,0
20250221,161000,522657861,260,260,260,260,0
20250221,160900,522657861,260,260,260,260,0
20250221,160800,522657861,260,260,260,260,0
20250221,160700,522657861,260,260,260,260,0
20250221,160600,522657861,260,260,260,260,0
20250221,160500,522657861,260,260,260,260,0
20250221,160400,522657861,260,260,260,260,0
20250221,160300,522657861,260,260,260,260,0
20250221,160200,522657861,260,260,260,260,0
20250221,160100,522657861,260,260,260,260,0
20250221,160000,522657861,260,260,260,260,0
20250221,155900,522657861,260,260,260,260,0
20250221,155800,522657861,260,260,260,260,0
20250221,155700,522657861,260,260,260,260,0
20250221,155600,522657861,260,260,260,260,0
20250221,155500,522657861,260,260,260,260,16397
20250221,155400,522657861,260,260,260,260,0
20250221,155300,522657861,260,260,260,260,0
20250221,155200,522657861,260,260,260,260,0
20250221,155100,522657861,260,260,260,260,0
20250221,155000,522657861,260,260,260,260,0
20250221,154900,522657861,260,260,260,260,0
20250221,154800,522657861,260,260,260,260,0
20250221,154700,522657861,260,260,260,260,0
20250221,154600,522657861,260,260,260,260,0
20250221,154500,522657861,260,260,260,260,0
20250221,154400,522657861,260,260,260,260,0
20250221,154300,522657861,260,260,260,260,0
20250221,154200,522657861,260,260,260,260,0
20250221,154100,522657861,260,260,260,260,0
20250221,154000,522657861,260,260,260,260,0
20250221,153900,522657861,260,260,260,260,0
20250221,153800,522657861,260,260,260,260,0
20250221,153700,522657861,260,260,260,260,0
20250221,153600,522657861,260,260,260,260,0
20250221,153500,522657861,260,260,260,260,0
20250221,153400,522657861,260,260,260,260,0
20250221,153300,522657861,260,260,260,260,0
20250221,153200,522657861,260,260,260,260,0
20250221,153100,522657861,260,260,260,260,0
20250221,153000,522657861,260,260,260,260,16397
20250221,152900,518394641,261,261,261,261,0
20250221,152800,518394641,261,261,261,261,0
20250221,152700,518394641,261,261,261,261,0
20250221,152600,518394641,261,261,261,261,0
20250221,152500,518394641,261,261,261,261,0
20250221,152400,518394641,261,261,261,261,0
20250221,152300,518394641,261,261,261,261,0
20250221,152200,518394641,261,261,261,261,0
20250221,152100,518394641,261,261,261,261,0
20250221,152000,518394641,261,261,261,261,0
20250221,151900,518394641,261,262,262,261,11
20250221,151800,518391766,262,261,262,261,4243
20250221,151700,517280802,262,262,262,262,4
20250221,151600,517279754,260,261,262,260,29342
20250221,151500,509643345,261,261,261,260,420
20250221,151400,509533727,260,260,261,260,30290
20250221,151300,501658187,261,261,261,261,476
20250221,151200,501533951,261,260,261,260,142
20250221,151100,501496907,261,261,261,261,2140
20250221,151000,500938367,261,261,261,260,2996
20250221,150900,500156412,261,261,262,261,12012
20250221,150800,497021279,261,261,262,261,100279
20250221,150700,470847430,262,262,262,262,4001
20250221,150600,469799168,262,262,262,262,22
20250221,150500,469793404,262,262,262,262,307
20250221,150400,469712970,262,261,262,261,2551
20250221,150300,469046120,262,262,262,262,286
20250221,150200,468971188,262,262,262,261,22227
20250221,150100,463149531,262,262,262,262,198
20250221,150000,463097655,261,261,261,261,1303
20250221,145900,462757572,261,262,262,261,1658
20250221,145800,462323404,262,262,262,261,47462
20250221,145700,449888365,263,262,263,262,19348
20250221,145600,444819167,263,263,263,263,56
20250221,145500,444804439,262,262,262,262,501
20250221,145400,444673177,263,263,263,262,23
20250221,145300,444667129,263,263,263,263,522
20250221,145200,444529843,262,262,262,262,37
20250221,145100,444520149,263,262,263,262,702
20250221,145000,444336223,263,263,263,263,501
20250221,144900,444204460,263,263,263,263,500
20250221,144800,444072960,263,263,263,263,528
20250221,144700,443934096,263,263,263,263,0
20250221,144600,443934096,263,263,263,263,1150
20250221,144500,443631646,263,263,263,263,19
20250221,144400,443626649,263,262,263,262,51
20250221,144300,443613285,263,263,263,263,631
20250221,144200,443447332,263,263,263,263,120
20250221,144100,443415772,263,263,263,263,1454
20250221,144000,443033370,263,263,263,263,0
20250221,143900,443033370,263,263,263,263,12
20250221,143800,443030214,263,263,263,263,51
20250221,143700,443016801,263,263,263,263,1474
20250221,143600,442629139,263,263,263,263,30
20250221,143500,442621249,263,263,263,263,20
20250221,143400,442615989,263,262,263,262,1007
20250221,143300,442352148,263,263,263,263,3543
20250221,143200,441420339,263,263,263,263,170
20250221,143100,441375629,262,262,262,262,1001
20250221,143000,441113367,263,263,263,263,670
20250221,142900,440937157,263,263,263,263,231
20250221,142800,440876404,263,263,263,263,700
20250221,142700,440692304,263,262,263,262,69
20250221,142600,440674223,263,263,263,263,114
20250221,142500,440644241,263,262,263,262,1713
20250221,142400,440194618,263,262,263,262,443
20250221,142300,440078225,262,263,263,262,586
20250221,142200,439924349,262,263,263,262,349
20250221,142100,439832693,262,263,263,262,22
20250221,142000,439826914,263,263,263,263,14
20250221,141900,439823232,263,263,263,263,6
20250221,141800,439821654,263,263,263,263,634
20250221,141700,439654912,263,263,263,263,3200
20250221,141600,438813312,262,262,262,262,36
20250221,141500,438803880,263,263,263,263,0
20250221,141400,438803880,263,263,263,263,12
20250221,141300,438800724,263,263,263,263,58
20250221,141200,438785470,263,263,263,263,0
20250221,141100,438785470,263,263,263,263,0
20250221,141000,438785470,263,263,263,263,500
20250221,140900,438653970,263,262,263,262,16123
20250221,140800,434429743,262,262,262,261,2181
20250221,140700,433860321,262,262,262,262,110
20250221,140600,433831501,262,262,262,262,9
20250221,140500,433829143,262,262,262,262,39
20250221,140400,433818925,262,262,262,262,461
20250221,140300,433698143,263,263,263,263,0
20250221,140200,433698143,263,263,263,263,25
20250221,140100,433691568,263,263,263,262,828
20250221,140000,433474604,263,263,263,263,51
20250221,135900,433461191,261,262,262,261,9305
20250221,135800,431028638,263,263,263,263,2
20250221,135700,431028112,262,263,263,262,16
20250221,135600,431023909,263,263,263,263,10
20250221,135500,431021279,263,263,263,263,0
20250221,135400,431021279,263,263,263,263,10
20250221,135300,431018649,263,263,263,263,33
20250221,135200,431009970,263,263,263,263,0
20250221,135100,431009970,263,262,263,262,115
20250221,135000,430979829,263,263,263,263,0
20250221,134900,430979829,263,263,263,263,1
20250221,134800,430979566,262,262,262,262,0
20250221,134700,430979566,262,262,263,262,3
20250221,134600,430978779,263,263,263,263,1
20250221,134500,430978516,263,263,263,263,0
20250221,134400,430978516,263,263,263,263,1010
20250221,134300,430712886,263,263,263,263,8
20250221,134200,430710782,263,263,263,261,3255
20250221,134100,429861179,261,262,263,261,4795
20250221,134000,428605975,263,263,263,263,4
20250221,133900,428604923,263,262,263,262,10025
20250221,133800,425978357,262,262,262,262,44
20250221,133700,425966829,262,262,262,262,500
20250221,133600,425835829,262,262,262,262,8
20250221,133500,425833733,262,262,262,262,0
20250221,133400,425833733,262,262,262,262,6
20250221,133300,425832161,262,262,262,262,4714
20250221,133200,424597093,262,262,262,262,36
20250221,133100,424587661,262,262,262,262,383
20250221,133000,424487315,262,262,262,262,800
20250221,132900,424277715,262,262,262,262,78
20250221,132800,424257279,262,262,262,262,6
20250221,132700,424255707,262,262,262,262,3875
20250221,132600,423240457,262,262,262,261,894
20250221,132500,423006454,262,262,262,261,814
20250221,132400,422793669,262,262,262,261,445
20250221,132300,422677255,262,262,262,261,12126
20250221,132200,419512282,262,262,262,261,579
20250221,132100,419361083,262,262,262,262,125
20250221,132000,419328333,262,262,262,262,483
20250221,131900,419201787,262,262,262,262,810
20250221,131800,418989567,262,262,262,262,0
20250221,131700,418989567,262,261,262,261,1983
20250221,131600,418471021,262,262,262,261,653
20250221,131500,418300112,262,262,262,261,84
20250221,131400,418278111,262,262,262,261,216
20250221,131300,418221592,261,262,262,261,1316
20250221,131200,417876816,262,262,262,262,2207
20250221,131100,417298582,263,263,263,262,75
20250221,131000,417278907,262,263,263,262,868
20250221,130900,417051373,263,263,263,262,325
20250221,130800,416966198,263,263,263,263,2
20250221,130700,416965672,263,263,263,262,2201
20250221,130600,416386810,263,262,263,262,12256
20250221,130500,413175172,262,262,262,262,3222
20250221,130400,412331008,262,262,262,262,1806
20250221,130300,411857836,262,262,263,262,10048
20250221,130200,409225239,262,262,262,262,25
20250221,130100,409218689,262,262,262,262,3
20250221,130000,409217903,262,262,262,262,487
20250221,125900,409090309,263,263,263,263,261
20250221,125800,409021666,263,263,263,261,614
20250221,125700,408860402,263,263,263,261,8679
20250221,125600,406593635,263,262,263,262,29
20250221,125500,406586018,263,263,263,262,46
20250221,125400,406573921,263,263,263,262,2351
20250221,125300,405957824,263,263,263,262,18476
20250221,125200,401116787,263,263,263,263,20
20250221,125100,401111527,263,263,263,263,8
20250221,125000,401109423,263,263,263,263,274
20250221,124900,401037361,263,263,263,263,3935
20250221,124800,400002456,263,263,263,262,1321
20250221,124700,399655966,263,262,263,262,696
20250221,124600,399473093,263,262,263,262,878
20250221,124500,399242398,263,262,263,262,4159
20250221,124400,398148829,263,262,263,262,91
20250221,124300,398124928,263,263,263,263,22
20250221,124200,398119142,262,262,263,262,23693
20250221,124100,391911517,263,263,263,262,807
20250221,124000,391699994,263,261,263,261,261
20250221,123900,391631795,263,262,263,262,23
20250221,123800,391625748,262,263,263,261,6009
20250221,123700,390048385,263,262,263,262,8312
20250221,123600,387870617,262,263,263,262,7021
20250221,123500,386031106,263,263,263,263,11
20250221,123400,386028213,263,263,263,263,0
20250221,123300,386028213,263,263,263,262,2857
20250221,123200,385276849,263,263,263,262,561
20250221,123100,385129481,263,263,263,262,9044
20250221,123000,382751553,263,263,263,262,6590
20250221,122900,381018519,263,262,263,262,34137
20250221,122800,372074233,262,262,262,262,219
20250221,122700,372016855,262,263,263,261,74075
20250221,122600,352619540,263,262,263,262,364
20250221,122500,352523942,262,263,263,262,1442
20250221,122400,352144862,263,262,263,262,599
20250221,122300,351987625,262,263,263,262,465
20250221,122200,351865345,263,263,263,263,31
20250221,122100,351857192,264,263,264,263,26386
20250221,122000,344917643,264,264,264,264,7000
20250221,121900,343069643,264,264,264,264,1101
20250221,121800,342778979,264,264,264,264,493
20250221,121700,342648827,264,264,264,264,100
20250221,121600,342622427,264,264,264,264,0
20250221,121500,342622427,264,264,264,264,2524
20250221,121400,341956091,264,264,264,263,460
20250221,121300,341834810,264,264,264,263,959
20250221,121200,341582308,264,264,264,263,292
20250221,121100,341505274,264,264,264,263,17040
20250221,121000,337016802,264,265,265,263,5979
20250221,120900,335438315,265,265,265,263,24946
20250221,120800,328852575,264,264,265,264,509
20250221,120700,328717815,264,264,265,263,10933
20250221,120600,325831384,264,263,264,262,189392
20250221,120500,276021233,263,263,263,262,10905
20250221,120400,273154116,262,262,262,262,0
20250221,120300,273154116,262,262,262,262,3
20250221,120200,273153330,262,262,262,262,694
20250221,120100,272971502,263,262,263,262,10
20250221,120000,272968877,262,262,262,262,13
20250221,115900,272965471,263,263,263,263,0
20250221,115800,272965471,263,263,263,263,82
20250221,115700,272943905,263,263,263,263,9
20250221,115600,272941538,263,263,263,263,426
20250221,115500,272829500,263,263,263,263,16
20250221,115400,272825292,263,263,263,263,32
20250221,115300,272816876,263,263,263,263,77
20250221,115200,272796625,263,262,263,262,11
20250221,115100,272793733,262,263,263,262,11988
20250221,115000,269652874,263,263,263,263,170
20250221,114900,269608164,262,263,263,262,54
20250221,114800,269593996,263,263,263,263,200
20250221,114700,269541396,262,263,263,262,2985
20250221,114600,268757312,263,263,263,263,497
20250221,114500,268626601,263,263,263,263,5100
20250221,114400,267285301,263,263,263,263,113
20250221,114300,267255582,263,263,263,263,836
20250221,114200,267035714,263,263,263,263,352
20250221,114100,266943138,263,263,263,263,14
20250221,114000,266939456,263,263,263,263,1188
20250221,113900,266627012,263,263,263,263,29
20250221,113800,266619385,263,263,263,263,86
20250221,113700,266596767,262,263,263,262,12
20250221,113600,266593613,262,262,262,262,0
20250221,113500,266593613,262,262,262,262,2
20250221,113400,266593089,263,263,263,263,1032
20250221,113300,266321673,263,263,263,263,18
20250221,113200,266316939,263,263,263,263,11405
20250221,113100,263317424,262,262,263,262,3744
20250221,113000,262336489,263,263,263,263,207
20250221,112900,262282048,263,263,263,263,0
20250221,112800,262282048,263,263,263,263,1082
20250221,112700,261997482,263,263,263,263,145
20250221,112600,261959347,263,263,263,263,9
20250221,112500,261956980,263,263,263,263,4
20250221,112400,261955928,263,262,263,262,511
20250221,112300,261821565,263,263,263,263,0
20250221,112200,261821565,263,263,263,263,2
20250221,112100,261821039,263,263,263,263,882
20250221,112000,261589073,263,262,263,262,1502
20250221,111900,261195547,262,262,262,262,500
20250221,111800,261064547,262,263,263,262,1003
20250221,111700,260801758,263,263,263,263,32
20250221,111600,260793342,263,263,263,263,185
20250221,111500,260744687,263,263,263,263,5872
20250221,111400,259200351,262,262,262,262,4007
20250221,111300,258150517,263,262,263,262,1345
20250221,111200,257797132,262,262,263,262,6153
20250221,111100,256184046,262,262,262,262,3130
20250221,111000,255363986,262,263,263,262,3287
20250221,110900,254502606,262,263,263,262,1730
20250221,110800,254048816,263,263,263,263,83
20250221,110700,254026987,262,262,262,262,1
20250221,110600,254026725,262,263,263,262,20429
20250221,110500,248670327,263,263,263,263,0
20250221,110400,248670327,263,262,263,262,1175
20250221,110300,248362475,262,262,262,262,2900
20250221,110200,247602675,263,262,263,262,17162
20250221,110100,243106131,263,263,263,263,29093
20250221,110000,235454672,263,262,263,262,3469
20250221,105900,234545784,262,262,263,262,9657
20250221,105800,232011752,262,263,263,262,3516
20250221,105700,231090183,263,263,263,263,56
20250221,105600,231075455,263,263,263,263,16700
20250221,105500,226683355,263,263,263,263,206
20250221,105400,226629177,263,263,263,263,0
20250221,105300,226629177,263,263,263,263,0
20250221,105200,226629177,263,263,263,263,0
20250221,105100,226629177,263,263,263,263,0
20250221,105000,226629177,263,263,263,263,4211
20250221,104900,225521684,263,264,264,263,535
20250221,104800,225380975,264,263,264,263,2
20250221,104700,225380448,264,264,264,264,2
20250221,104600,225379920,263,263,263,263,10000
20250221,104500,222749920,263,263,263,263,2218
20250221,104400,222166586,264,264,264,264,350
20250221,104300,222074186,263,263,263,263,3657
20250221,104200,221112395,264,264,264,264,253
20250221,104100,221045603,264,264,264,263,1550
20250221,104000,220637403,264,264,264,264,323
20250221,103900,220552131,264,264,264,264,1075
20250221,103800,220268331,264,264,264,264,150
20250221,103700,220228731,264,264,264,264,16
20250221,103600,220224507,264,264,264,264,1
20250221,103500,220224243,263,263,263,263,209
20250221,103400,220169276,262,263,263,262,501
20250221,103300,220037613,262,263,264,262,21327
20250221,103200,214411286,263,263,263,263,11515
20250221,103100,211382841,263,263,263,262,461
20250221,103000,211261608,263,263,263,263,6926
20250221,102900,209440070,264,263,264,263,10011
20250221,102800,206807166,263,263,264,263,10587
20250221,102700,204022775,263,263,263,263,8801
20250221,102600,201708112,262,262,262,262,4254
20250221,102500,200593564,262,263,263,262,1118
20250221,102400,200300532,263,263,263,263,20641
20250221,102300,194871949,263,263,263,263,3563
20250221,102200,193934880,264,264,264,264,20
20250221,102100,193929600,263,264,264,263,6185
20250221,102000,192302745,264,264,264,264,90
20250221,101900,192278985,264,263,264,263,1600
20250221,101800,191857475,264,264,264,264,671
20250221,101700,191680331,264,264,264,263,573
20250221,101600,191529528,263,264,264,263,224
20250221,101500,191470416,264,264,264,264,918
20250221,101400,191228064,264,263,264,263,1677
20250221,101300,190787011,264,264,264,264,1000
20250221,101200,190523011,264,264,264,263,18081
20250221,101100,185766125,263,265,265,263,260
20250221,101000,185697725,263,263,263,263,1
20250221,100900,185697462,264,265,265,264,59811
20250221,100800,169907148,265,265,265,265,807
20250221,100700,169693293,265,265,265,265,1350
20250221,100600,169335543,265,265,265,265,2365
20250221,100500,168708818,265,266,267,265,40123
20250221,100400,158076079,267,266,267,266,1224
20250221,100300,157750476,266,267,267,265,6015
20250221,100200,156153258,267,266,267,266,144
20250221,100100,156114813,266,267,267,266,1010
20250221,100000,155845153,266,266,266,266,36
20250221,095900,155835577,266,267,267,266,524
20250221,095800,155695672,267,265,267,265,9090
20250221,095700,153286820,265,265,265,265,201
20250221,095600,153233555,266,266,266,266,1494
20250221,095500,152836151,267,267,267,267,0
20250221,095400,152836151,267,267,267,267,757
20250221,095300,152634032,267,267,267,267,2
20250221,095200,152633498,266,266,266,266,192
20250221,095100,152582426,267,267,267,267,5
20250221,095000,152581091,267,266,267,266,82
20250221,094900,152559253,267,267,267,265,823
20250221,094800,152339518,267,267,267,267,146
20250221,094700,152300536,267,267,267,267,140
20250221,094600,152263156,267,266,267,266,10190
20250221,094500,149552426,267,266,267,266,200
20250221,094400,149499072,267,267,267,267,10
20250221,094300,149496402,266,266,266,266,12372
20250221,094200,146205450,266,266,266,266,16500
20250221,094100,141816450,267,267,267,267,789
20250221,094000,141605787,267,267,267,267,9792
20250221,093900,138991323,267,267,267,267,249
20250221,093800,138924840,267,267,267,267,1070
20250221,093700,138639150,266,266,267,266,23392
20250221,093600,132416874,266,266,267,266,895
20250221,093500,132178417,267,269,269,267,8222
20250221,093400,129981143,269,269,269,269,78
20250221,093300,129960161,269,269,269,269,4910
20250221,093200,128639371,270,266,270,266,126816
20250221,093100,94739312,266,266,266,266,3128
20250221,093000,93907264,266,266,266,264,200
20250221,092900,93854162,266,263,266,263,76934
20250221,092800,73536594,264,263,264,263,101
20250221,092700,73509931,263,263,263,263,0
20250221,092600,73509931,263,264,264,263,6501
20250221,092500,71797167,264,263,264,263,869
20250221,092400,71567819,264,264,264,264,61
20250221,092300,71551715,263,263,263,263,1481
20250221,092200,71162212,264,264,264,264,76
20250221,092100,71142148,264,264,264,264,0
20250221,092000,71142148,264,263,264,263,314
20250221,091900,71059556,263,263,263,263,1
20250221,091800,71059293,263,263,263,263,6
20250221,091700,71057715,263,263,263,263,750
20250221,091600,70860465,263,263,263,263,61
20250221,091500,70844422,263,263,263,263,600
20250221,091400,70686622,263,264,264,263,101
20250221,091300,70660058,264,264,264,264,2
20250221,091200,70659530,264,263,264,263,20110
20250221,091100,65370490,263,264,264,263,16847
20250221,091000,60929698,263,263,263,262,35472
20250221,090900,51627422,262,262,264,262,5264
20250221,090800,50247978,263,263,263,263,7460
20250221,090700,48285998,263,263,264,263,20753
20250221,090600,42827920,263,264,264,263,40421
20250221,090500,32156783,263,263,264,263,33713
20250221,090400,23261651,264,264,264,263,12205
20250221,090300,20050889,264,264,264,263,4505
20250221,090200,18866067,263,265,265,263,22475
20250221,090100,12947635,263,264,264,263,393
20250221,090000,12844062,264,265,265,264,48590