stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1004549861,1730,1730,1730,1730,5199
20250219,184600,1004549861,1730,1730,1730,1730,0
20250219,184500,1004549861,1730,1730,1730,1730,0
20250219,184400,1004549861,1730,1730,1730,1730,0
20250219,184300,1004549861,1730,1730,1730,1730,0
20250219,184200,1004549861,1730,1730,1730,1730,0
20250219,184100,1004549861,1730,1730,1730,1730,0
20250219,184000,1004549861,1730,1730,1730,1730,0
20250219,183900,1004549861,1730,1730,1730,1730,0
20250219,183800,1004549861,1730,1730,1730,1730,0
20250219,183700,1004549861,1730,1730,1730,1730,0
20250219,183600,1004549861,1730,1730,1730,1730,0
20250219,183500,1004549861,1730,1730,1730,1730,0
20250219,183400,1004549861,1730,1730,1730,1730,0
20250219,183300,1004549861,1730,1730,1730,1730,0
20250219,183200,1004549861,1730,1730,1730,1730,0
20250219,183100,1004549861,1730,1730,1730,1730,0
20250219,183000,1004549861,1730,1730,1730,1730,0
20250219,182900,1004549861,1730,1730,1730,1730,0
20250219,182800,1004549861,1730,1730,1730,1730,0
20250219,182700,1004549861,1730,1730,1730,1730,0
20250219,182600,1004549861,1730,1730,1730,1730,0
20250219,182500,1004549861,1730,1730,1730,1730,0
20250219,182400,1004549861,1730,1730,1730,1730,0
20250219,182300,1004549861,1730,1730,1730,1730,0
20250219,182200,1004549861,1730,1730,1730,1730,0
20250219,182100,1004549861,1730,1730,1730,1730,0
20250219,182000,1004549861,1730,1730,1730,1730,0
20250219,181900,1004549861,1730,1730,1730,1730,0
20250219,181800,1004549861,1730,1730,1730,1730,0
20250219,181700,1004549861,1730,1730,1730,1730,5199
20250219,181600,1004549861,1730,1730,1730,1730,0
20250219,181500,1004549861,1730,1730,1730,1730,0
20250219,181400,1004549861,1730,1730,1730,1730,0
20250219,181300,1004549861,1730,1730,1730,1730,0
20250219,181200,1004549861,1730,1730,1730,1730,0
20250219,181100,1004549861,1730,1730,1730,1730,0
20250219,181000,1004549861,1730,1730,1730,1730,0
20250219,180900,1004549861,1730,1730,1730,1730,0
20250219,180800,1004549861,1730,1730,1730,1730,0
20250219,180700,1004549861,1730,1730,1730,1730,0
20250219,180600,1004549861,1730,1730,1730,1730,0
20250219,180500,1004549861,1730,1730,1730,1730,0
20250219,180400,1004549861,1730,1730,1730,1730,0
20250219,180300,1004549861,1730,1730,1730,1730,0
20250219,180200,1004549861,1730,1730,1730,1730,0
20250219,180100,1004549861,1730,1730,1730,1730,0
20250219,180000,1004549861,1730,1730,1730,1730,0
20250219,175900,1004549861,1730,1730,1730,1730,0
20250219,175800,1004549861,1730,1730,1730,1730,0
20250219,175700,1004549861,1730,1730,1730,1730,0
20250219,175600,1004549861,1730,1730,1730,1730,0
20250219,175500,1004549861,1730,1730,1730,1730,0
20250219,175400,1004549861,1730,1730,1730,1730,0
20250219,175300,1004549861,1730,1730,1730,1730,0
20250219,175200,1004549861,1730,1730,1730,1730,0
20250219,175100,1004549861,1730,1730,1730,1730,0
20250219,175000,1004549861,1730,1730,1730,1730,0
20250219,174900,1004549861,1730,1730,1730,1730,0
20250219,174800,1004549861,1730,1730,1730,1730,0
20250219,174700,1004549861,1730,1730,1730,1730,5199
20250219,174600,1004549861,1730,1730,1730,1730,0
20250219,174500,1004549861,1730,1730,1730,1730,0
20250219,174400,1004549861,1730,1730,1730,1730,0
20250219,174300,1004549861,1730,1730,1730,1730,0
20250219,174200,1004549861,1730,1730,1730,1730,0
20250219,174100,1004549861,1730,1730,1730,1730,0
20250219,174000,1004549861,1730,1730,1730,1730,0
20250219,173900,1004549861,1730,1730,1730,1730,0
20250219,173800,1004549861,1730,1730,1730,1730,0
20250219,173700,1004549861,1730,1730,1730,1730,0
20250219,173600,1004549861,1730,1730,1730,1730,0
20250219,173500,1004549861,1730,1730,1730,1730,0
20250219,173400,1004549861,1730,1730,1730,1730,0
20250219,173300,1004549861,1730,1730,1730,1730,0
20250219,173200,1004549861,1730,1730,1730,1730,0
20250219,173100,1004549861,1730,1730,1730,1730,0
20250219,173000,1004549861,1730,1730,1730,1730,0
20250219,172900,1004549861,1730,1730,1730,1730,0
20250219,172800,1004549861,1730,1730,1730,1730,0
20250219,172700,1004549861,1730,1730,1730,1730,0
20250219,172600,1004549861,1730,1730,1730,1730,0
20250219,172500,1004549861,1730,1730,1730,1730,0
20250219,172400,1004549861,1730,1730,1730,1730,0
20250219,172300,1004549861,1730,1730,1730,1730,0
20250219,172200,1004549861,1730,1730,1730,1730,0
20250219,172100,1004549861,1730,1730,1730,1730,0
20250219,172000,1004549861,1730,1730,1730,1730,0
20250219,171900,1004549861,1730,1730,1730,1730,0
20250219,171800,1004549861,1730,1730,1730,1730,0
20250219,171700,1004549861,1730,1730,1730,1730,5199
20250219,171600,1004549861,1730,1730,1730,1730,0
20250219,171500,1004549861,1730,1730,1730,1730,0
20250219,171400,1004549861,1730,1730,1730,1730,0
20250219,171300,1004549861,1730,1730,1730,1730,0
20250219,171200,1004549861,1730,1730,1730,1730,0
20250219,171100,1004549861,1730,1730,1730,1730,0
20250219,171000,1004549861,1730,1730,1730,1730,0
20250219,170900,1004549861,1730,1730,1730,1730,0
20250219,170800,1004549861,1730,1730,1730,1730,0
20250219,170700,1004549861,1730,1730,1730,1730,0
20250219,170600,1004549861,1730,1730,1730,1730,0
20250219,170500,1004549861,1730,1730,1730,1730,0
20250219,170400,1004549861,1730,1730,1730,1730,0
20250219,170300,1004549861,1730,1730,1730,1730,0
20250219,170200,1004549861,1730,1730,1730,1730,0
20250219,170100,1004549861,1730,1730,1730,1730,0
20250219,170000,1004549861,1730,1730,1730,1730,0
20250219,165900,1004549861,1730,1730,1730,1730,0
20250219,165800,1004549861,1730,1730,1730,1730,0
20250219,165700,1004549861,1730,1730,1730,1730,0
20250219,165600,1004549861,1730,1730,1730,1730,0
20250219,165500,1004549861,1730,1730,1730,1730,0
20250219,165400,1004549861,1730,1730,1730,1730,0
20250219,165300,1004549861,1730,1730,1730,1730,0
20250219,165200,1004549861,1730,1730,1730,1730,0
20250219,165100,1004549861,1730,1730,1730,1730,0
20250219,165000,1004549861,1730,1730,1730,1730,0
20250219,164900,1004549861,1730,1730,1730,1730,0
20250219,164800,1004549861,1730,1730,1730,1730,0
20250219,164700,1004549861,1730,1730,1730,1730,5199
20250219,164600,1004549861,1730,1730,1730,1730,0
20250219,164500,1004549861,1730,1730,1730,1730,0
20250219,164400,1004549861,1730,1730,1730,1730,0
20250219,164300,1004549861,1730,1730,1730,1730,0
20250219,164200,1004549861,1730,1730,1730,1730,0
20250219,164100,1004549861,1730,1730,1730,1730,0
20250219,164000,1004549861,1730,1730,1730,1730,0
20250219,163900,1004549861,1730,1730,1730,1730,0
20250219,163800,1004549861,1730,1730,1730,1730,0
20250219,163700,1004549861,1730,1730,1730,1730,0
20250219,163600,1004549861,1730,1730,1730,1730,0
20250219,163500,1004549861,1730,1730,1730,1730,0
20250219,163400,1004549861,1730,1730,1730,1730,0
20250219,163300,1004549861,1730,1730,1730,1730,0
20250219,163200,1004549861,1730,1730,1730,1730,0
20250219,163100,1004549861,1730,1730,1730,1730,0
20250219,163000,1004549861,1730,1730,1730,1730,0
20250219,162900,1004549861,1730,1730,1730,1730,0
20250219,162800,1004549861,1730,1730,1730,1730,0
20250219,162700,1004549861,1730,1730,1730,1730,0
20250219,162600,1004549861,1730,1730,1730,1730,0
20250219,162500,1004549861,1730,1730,1730,1730,0
20250219,162400,1004549861,1730,1730,1730,1730,0
20250219,162300,1004549861,1730,1730,1730,1730,0
20250219,162200,1004549861,1730,1730,1730,1730,0
20250219,162100,1004549861,1730,1730,1730,1730,0
20250219,162000,1004549861,1730,1730,1730,1730,0
20250219,161900,1004549861,1730,1730,1730,1730,0
20250219,161800,1004549861,1730,1730,1730,1730,0
20250219,161700,1004549861,1730,1730,1730,1730,5199
20250219,161600,1004549861,1730,1730,1730,1730,0
20250219,161500,1004549861,1730,1730,1730,1730,0
20250219,161400,1004549861,1730,1730,1730,1730,0
20250219,161300,1004549861,1730,1730,1730,1730,0
20250219,161200,1004549861,1730,1730,1730,1730,0
20250219,161100,1004549861,1730,1730,1730,1730,0
20250219,161000,1004549861,1730,1730,1730,1730,0
20250219,160900,1004549861,1730,1730,1730,1730,0
20250219,160800,1004549861,1730,1730,1730,1730,0
20250219,160700,1004549861,1730,1730,1730,1730,0
20250219,160600,1004549861,1730,1730,1730,1730,0
20250219,160500,1004549861,1730,1730,1730,1730,0
20250219,160400,1004549861,1730,1730,1730,1730,0
20250219,160300,1004549861,1730,1730,1730,1730,0
20250219,160200,1004549861,1730,1730,1730,1730,0
20250219,160100,1004549861,1730,1730,1730,1730,0
20250219,160000,1004549861,1730,1730,1730,1730,0
20250219,155900,1004549861,1730,1730,1730,1730,0
20250219,155800,1004549861,1730,1730,1730,1730,0
20250219,155700,1004549861,1730,1730,1730,1730,0
20250219,155600,1004549861,1730,1730,1730,1730,0
20250219,155500,1004549861,1730,1730,1730,1730,0
20250219,155400,1004549861,1730,1730,1730,1730,0
20250219,155300,1004549861,1730,1730,1730,1730,0
20250219,155200,1004549861,1730,1730,1730,1730,0
20250219,155100,1004549861,1730,1730,1730,1730,0
20250219,155000,1004549861,1730,1730,1730,1730,0
20250219,154900,1004549861,1730,1730,1730,1730,0
20250219,154800,1004549861,1730,1730,1730,1730,0
20250219,154700,1004549861,1730,1730,1730,1730,5199
20250219,154600,1004549861,1730,1730,1730,1730,0
20250219,154500,1004549861,1730,1730,1730,1730,0
20250219,154400,1004549861,1730,1730,1730,1730,0
20250219,154300,1004549861,1730,1730,1730,1730,0
20250219,154200,1004549861,1730,1730,1730,1730,0
20250219,154100,1004549861,1730,1730,1730,1730,0
20250219,154000,1004549861,1730,1730,1730,1730,0
20250219,153900,1004549861,1730,1730,1730,1730,0
20250219,153800,1004549861,1730,1730,1730,1730,0
20250219,153700,1004549861,1730,1730,1730,1730,0
20250219,153600,1004549861,1730,1730,1730,1730,0
20250219,153500,1004549861,1730,1730,1730,1730,0
20250219,153400,1004549861,1730,1730,1730,1730,0
20250219,153300,1004549861,1730,1730,1730,1730,0
20250219,153200,1004549861,1730,1730,1730,1730,0
20250219,153100,1004549861,1730,1730,1730,1730,0
20250219,153000,1004549861,1730,1730,1730,1730,5199
20250219,152900,995555591,1730,1730,1730,1730,0
20250219,152800,995555591,1730,1730,1730,1730,0
20250219,152700,995555591,1730,1730,1730,1730,0
20250219,152600,995555591,1730,1730,1730,1730,0
20250219,152500,995555591,1730,1730,1730,1730,0
20250219,152400,995555591,1730,1730,1730,1730,0
20250219,152300,995555591,1730,1730,1730,1730,0
20250219,152200,995555591,1730,1730,1730,1730,0
20250219,152100,995555591,1730,1730,1730,1730,0
20250219,152000,995555591,1730,1730,1730,1730,0
20250219,151900,995555591,1730,1731,1735,1730,2545
20250219,151800,991149683,1732,1736,1736,1732,543
20250219,151700,990207642,1736,1734,1736,1734,2720
20250219,151600,985485740,1734,1735,1736,1733,175
20250219,151500,985182167,1735,1736,1736,1735,185
20250219,151400,984861057,1736,1736,1736,1736,225
20250219,151300,984470457,1736,1731,1737,1731,8585
20250219,151200,969572436,1732,1732,1732,1731,698
20250219,151100,968363583,1735,1735,1735,1735,1079
20250219,151000,966491518,1735,1735,1735,1735,19
20250219,150900,966458553,1733,1731,1735,1731,34
20250219,150800,966399625,1736,1731,1736,1730,502
20250219,150700,965529994,1733,1737,1737,1730,1021
20250219,150600,963761827,1735,1735,1735,1735,0
20250219,150500,963761827,1735,1738,1738,1735,2693
20250219,150400,959086843,1738,1738,1739,1738,2279
20250219,150300,955125891,1738,1739,1739,1738,1055
20250219,150200,953292183,1739,1733,1739,1733,4353
20250219,150100,945739822,1733,1735,1735,1733,566
20250219,150000,944758792,1735,1732,1735,1732,6700
20250219,145900,933146999,1732,1728,1732,1728,4902
20250219,145800,924669534,1729,1729,1729,1729,1965
20250219,145700,921272049,1730,1730,1730,1730,100
20250219,145600,921099049,1730,1729,1730,1729,107
20250219,145500,920913940,1730,1729,1730,1729,283
20250219,145400,920424511,1728,1728,1728,1727,706
20250219,145300,919204603,1728,1728,1728,1728,55
20250219,145200,919109563,1728,1728,1728,1728,41
20250219,145100,919038715,1727,1729,1729,1727,1120
20250219,145000,917102435,1729,1729,1729,1729,1019
20250219,144900,915340584,1730,1730,1730,1730,19
20250219,144800,915307714,1732,1732,1732,1732,6
20250219,144700,915297322,1732,1732,1732,1732,19
20250219,144600,915264414,1732,1724,1734,1724,14527
20250219,144500,890153270,1725,1723,1725,1723,3101
20250219,144400,884807798,1723,1722,1723,1722,1661
20250219,144300,881946459,1723,1721,1723,1721,6485
20250219,144200,870777057,1721,1720,1721,1720,4976
20250219,144100,862214942,1720,1720,1720,1720,19
20250219,144000,862182262,1720,1719,1720,1719,1652
20250219,143900,859340872,1717,1717,1717,1717,88
20250219,143800,859189776,1720,1718,1720,1717,3499
20250219,143700,853180082,1719,1719,1719,1719,0
20250219,143600,853180082,1719,1719,1719,1719,49
20250219,143500,853095851,1719,1719,1719,1719,0
20250219,143400,853095851,1719,1719,1719,1719,0
20250219,143300,853095851,1719,1719,1719,1719,22
20250219,143200,853058033,1719,1720,1720,1719,101
20250219,143100,852884413,1720,1720,1720,1720,1489
20250219,143000,850323333,1720,1720,1720,1720,49
20250219,142900,850239053,1720,1720,1720,1720,0
20250219,142800,850239053,1720,1720,1720,1720,19
20250219,142700,850206373,1720,1720,1720,1720,50
20250219,142600,850120373,1719,1719,1719,1719,200
20250219,142500,849776573,1719,1720,1720,1719,20
20250219,142400,849742174,1720,1720,1721,1720,2739
20250219,142300,845030556,1719,1720,1720,1719,219
20250219,142200,844654076,1720,1720,1720,1720,115
20250219,142100,844456276,1719,1719,1719,1719,0
20250219,142000,844456276,1719,1719,1719,1719,1000
20250219,141900,842737276,1721,1721,1721,1721,20
20250219,141800,842702856,1719,1719,1719,1719,1684
20250219,141700,839808060,1719,1719,1719,1719,22
20250219,141600,839770242,1719,1719,1719,1719,519
20250219,141500,838878081,1719,1718,1719,1718,53
20250219,141400,838787026,1719,1719,1719,1719,24
20250219,141300,838745770,1719,1719,1719,1719,59
20250219,141200,838644349,1721,1719,1721,1719,731
20250219,141100,837387758,1719,1719,1719,1719,2474
20250219,141000,833134952,1719,1719,1719,1719,706
20250219,140900,831921338,1719,1719,1719,1719,0
20250219,140800,831921338,1719,1719,1719,1719,20
20250219,140700,831886958,1719,1720,1720,1719,680
20250219,140600,830717632,1720,1720,1720,1720,40
20250219,140500,830648832,1720,1722,1722,1720,120
20250219,140400,830442392,1722,1722,1722,1722,900
20250219,140300,828892592,1722,1722,1722,1722,19
20250219,140200,828859874,1722,1722,1722,1722,0
20250219,140100,828859874,1722,1722,1722,1722,1019
20250219,140000,827105156,1722,1722,1722,1722,0
20250219,135900,827105156,1722,1722,1722,1722,20
20250219,135800,827070716,1722,1722,1722,1722,0
20250219,135700,827070716,1722,1722,1722,1722,21
20250219,135600,827034554,1720,1720,1720,1720,970
20250219,135500,825366154,1719,1719,1719,1719,6
20250219,135400,825355840,1720,1722,1722,1720,554
20250219,135300,824402956,1720,1720,1720,1720,4057
20250219,135200,817424916,1720,1722,1722,1720,287
20250219,135100,816931236,1722,1721,1722,1721,2500
20250219,135000,812628236,1722,1722,1722,1722,239
20250219,134900,812216678,1723,1722,1723,1722,4510
20250219,134800,804449014,1723,1723,1723,1723,1503
20250219,134700,801859345,1724,1722,1724,1722,2090
20250219,134600,798260355,1723,1722,1723,1722,3374
20250219,134500,792448532,1721,1721,1721,1721,155
20250219,134400,792181777,1721,1718,1721,1718,2001
20250219,134300,788744056,1715,1719,1721,1715,9101
20250219,134200,773130625,1717,1717,1717,1717,0
20250219,134100,773130625,1717,1717,1717,1717,1096
20250219,134000,771248793,1722,1722,1722,1722,301
20250219,133900,770730471,1717,1723,1723,1717,72
20250219,133800,770606727,1723,1723,1723,1723,0
20250219,133700,770606727,1723,1723,1723,1723,21
20250219,133600,770570544,1723,1718,1723,1717,15174
20250219,133500,744509525,1718,1720,1723,1718,4142
20250219,133400,737392554,1720,1720,1720,1720,0
20250219,133300,737392554,1720,1720,1720,1720,500
20250219,133200,736532554,1721,1723,1723,1721,184
20250219,133100,736215866,1723,1722,1723,1722,325
20250219,133000,735656161,1722,1723,1723,1722,99
20250219,132900,735485663,1723,1722,1723,1722,1035
20250219,132800,733703358,1722,1725,1725,1722,274
20250219,132700,733231444,1725,1722,1725,1722,220
20250219,132600,732852544,1722,1724,1725,1722,45
20250219,132500,732774981,1724,1724,1724,1724,3340
20250219,132400,727016821,1724,1724,1724,1724,20
20250219,132300,726982341,1724,1723,1724,1723,4363
20250219,132200,719462895,1722,1720,1722,1720,5319
20250219,132100,710308394,1718,1718,1718,1717,2810
20250219,132000,705481574,1719,1719,1719,1719,20
20250219,131900,705447194,1719,1719,1719,1719,1162
20250219,131800,703449716,1718,1718,1718,1717,3164
20250219,131700,698014551,1718,1718,1718,1718,2257
20250219,131600,694137025,1719,1719,1719,1719,0
20250219,131500,694137025,1719,1719,1719,1719,20
20250219,131400,694102645,1719,1716,1719,1716,2858
20250219,131300,689190867,1716,1716,1716,1716,73
20250219,131200,689065599,1716,1716,1716,1716,20
20250219,131100,689031279,1716,1712,1716,1712,212
20250219,131000,688667947,1712,1712,1712,1712,121
20250219,130900,688460795,1711,1711,1711,1711,0
20250219,130800,688460795,1711,1716,1716,1711,21
20250219,130700,688424764,1717,1717,1717,1717,0
20250219,130600,688424764,1717,1714,1717,1714,13737
20250219,130500,664861406,1711,1711,1711,1711,1000
20250219,130400,663150406,1714,1712,1714,1712,5267
20250219,130300,654132995,1712,1712,1712,1712,61
20250219,130200,654028563,1713,1713,1713,1713,173
20250219,130100,653732214,1713,1713,1713,1713,2080
20250219,130000,650169174,1714,1714,1714,1714,295
20250219,125900,649663544,1713,1713,1713,1713,1
20250219,125800,649661831,1712,1713,1713,1712,5576
20250219,125700,640115707,1714,1714,1714,1714,20
20250219,125600,640081427,1714,1715,1715,1714,777
20250219,125500,638749629,1714,1714,1714,1713,110
20250219,125400,638561159,1714,1714,1714,1714,20
20250219,125300,638526879,1715,1715,1715,1715,20
20250219,125200,638492579,1715,1715,1715,1715,0
20250219,125100,638492579,1715,1715,1715,1715,888
20250219,125000,636969659,1716,1716,1716,1716,45
20250219,124900,636892439,1716,1716,1716,1716,431
20250219,124800,636152843,1716,1717,1717,1716,3915
20250219,124700,629431873,1717,1714,1718,1714,10092
20250219,124600,612113768,1714,1707,1715,1707,9579
20250219,124500,595709565,1707,1707,1707,1707,251
20250219,124400,595281108,1706,1706,1707,1704,6126
20250219,124300,584841754,1706,1706,1706,1706,2050
20250219,124200,581344454,1704,1704,1704,1704,50
20250219,124100,581259254,1704,1702,1704,1702,3868
20250219,124000,574670633,1702,1702,1702,1702,22
20250219,123900,574633189,1702,1701,1702,1701,399
20250219,123800,573954141,1702,1699,1702,1699,1050
20250219,123700,572170085,1701,1700,1701,1700,139
20250219,123600,571933676,1699,1699,1701,1699,6239
20250219,123500,561329521,1699,1698,1699,1698,1239
20250219,123400,559225030,1699,1698,1699,1698,785
20250219,123300,557892099,1696,1697,1699,1696,2710
20250219,123200,553291418,1697,1697,1697,1697,65
20250219,123100,553181113,1699,1699,1699,1699,259
20250219,123000,552741072,1699,1699,1699,1699,0
20250219,122900,552741072,1699,1699,1699,1699,46
20250219,122800,552662918,1699,1699,1699,1699,260
20250219,122700,552221178,1699,1699,1699,1699,391
20250219,122600,551556869,1699,1699,1699,1699,1254
20250219,122500,549426323,1696,1696,1696,1696,0
20250219,122400,549426323,1696,1696,1696,1696,1000
20250219,122300,547730323,1696,1696,1696,1696,50
20250219,122200,547645523,1695,1695,1695,1695,0
20250219,122100,547645523,1695,1695,1695,1695,0
20250219,122000,547645523,1695,1698,1698,1695,222
20250219,121900,547269120,1699,1699,1699,1699,31
20250219,121800,547216451,1699,1699,1699,1699,20
20250219,121700,547182471,1699,1699,1699,1699,0
20250219,121600,547182471,1699,1699,1699,1699,20
20250219,121500,547148491,1699,1699,1699,1699,2
20250219,121400,547145093,1700,1699,1700,1699,51
20250219,121300,547058413,1700,1700,1700,1700,19
20250219,121200,547026113,1700,1700,1700,1700,220
20250219,121100,546652113,1700,1700,1700,1700,20
20250219,121000,546618113,1700,1698,1700,1698,745
20250219,120900,545353101,1698,1698,1698,1698,20
20250219,120800,545319141,1698,1698,1698,1698,0
20250219,120700,545319141,1698,1696,1698,1695,14132
20250219,120600,521351275,1696,1696,1696,1696,10
20250219,120500,521334315,1696,1696,1696,1696,100
20250219,120400,521164715,1696,1696,1696,1696,283
20250219,120300,520684747,1695,1695,1695,1695,20
20250219,120200,520650847,1695,1695,1695,1695,0
20250219,120100,520650847,1695,1695,1695,1695,20
20250219,120000,520616947,1695,1695,1695,1695,20
20250219,115900,520583047,1696,1694,1696,1690,11002
20250219,115800,501959398,1696,1697,1697,1696,21
20250219,115700,501923771,1694,1697,1697,1694,5491
20250219,115600,492614664,1698,1698,1698,1698,100
20250219,115500,492444864,1698,1698,1698,1698,699
20250219,115400,491257962,1698,1698,1698,1698,1304
20250219,115300,489043770,1698,1698,1698,1698,696
20250219,115200,487861962,1699,1700,1700,1699,480
20250219,115100,487046242,1700,1700,1700,1700,0
20250219,115000,487046242,1700,1700,1700,1700,683
20250219,114900,485885142,1701,1701,1701,1701,0
20250219,114800,485885142,1701,1698,1701,1696,2114
20250219,114700,482295480,1698,1696,1698,1695,3011
20250219,114600,477190649,1696,1696,1696,1696,161
20250219,114500,476917593,1698,1700,1700,1698,201
20250219,114400,476575895,1700,1700,1700,1700,0
20250219,114300,476575895,1700,1700,1700,1700,0
20250219,114200,476575895,1700,1700,1700,1700,0
20250219,114100,476575895,1700,1697,1700,1696,1115
20250219,114000,474684286,1697,1699,1700,1696,4920
20250219,113900,466336515,1698,1700,1700,1698,1001
20250219,113800,464636815,1698,1698,1698,1698,253
20250219,113700,464207221,1699,1701,1701,1699,330
20250219,113600,463646531,1698,1698,1698,1698,0
20250219,113500,463646531,1698,1698,1698,1698,3
20250219,113400,463641437,1698,1698,1698,1698,2
20250219,113300,463638041,1702,1702,1702,1702,2
20250219,113200,463634637,1697,1698,1698,1697,4800
20250219,113100,455486937,1703,1698,1703,1698,402
20250219,113000,454802946,1698,1698,1698,1698,120
20250219,112900,454599186,1698,1698,1698,1697,233
20250219,112800,454203783,1698,1698,1698,1697,633
20250219,112700,453129523,1698,1698,1698,1698,1014
20250219,112600,451407751,1698,1698,1698,1698,1038
20250219,112500,449645227,1698,1700,1700,1698,10274
20250219,112400,432195613,1700,1699,1700,1699,1100
20250219,112300,430325713,1702,1703,1703,1702,51
20250219,112200,430238861,1703,1703,1703,1703,119
20250219,112100,430036204,1698,1702,1704,1698,11946
20250219,112000,409725978,1702,1702,1702,1702,1
20250219,111900,409724276,1702,1699,1702,1698,2201
20250219,111800,405985238,1698,1702,1702,1698,10740
20250219,111700,387727581,1702,1702,1702,1702,100
20250219,111600,387557381,1701,1701,1701,1701,1
20250219,111500,387555680,1705,1705,1705,1705,293
20250219,111400,387056115,1705,1700,1705,1700,11804
20250219,111300,366989310,1705,1700,1705,1700,67
20250219,111200,366875405,1705,1705,1705,1705,130
20250219,111100,366653755,1705,1700,1705,1700,1015
20250219,111000,364928241,1706,1698,1706,1698,5751
20250219,110900,355160696,1699,1703,1703,1699,8835
20250219,110800,340139325,1709,1703,1709,1702,3490
20250219,110700,334198391,1710,1705,1710,1703,13616
20250219,110600,311005932,1710,1710,1710,1710,0
20250219,110500,311005932,1710,1710,1710,1710,40
20250219,110400,310937532,1710,1710,1710,1710,0
20250219,110300,310937532,1710,1707,1710,1704,2191
20250219,110200,307198704,1708,1708,1708,1708,100
20250219,110100,307027904,1710,1710,1710,1710,0
20250219,110000,307027904,1710,1710,1710,1710,1
20250219,105900,307026194,1710,1710,1710,1710,1
20250219,105800,307024484,1705,1705,1705,1705,2
20250219,105700,307021074,1710,1705,1710,1704,2329
20250219,105600,303041554,1710,1705,1710,1705,72
20250219,105500,302918789,1710,1710,1710,1710,0
20250219,105400,302918789,1710,1710,1710,1710,0
20250219,105300,302918789,1710,1710,1710,1710,1
20250219,105200,302917079,1710,1710,1710,1710,0
20250219,105100,302917079,1710,1705,1710,1704,308
20250219,105000,302392222,1710,1710,1710,1710,0
20250219,104900,302392222,1710,1710,1710,1710,0
20250219,104800,302392222,1710,1709,1710,1709,1270
20250219,104700,300220525,1709,1711,1711,1709,3
20250219,104600,300215395,1711,1711,1711,1711,10
20250219,104500,300198285,1711,1711,1711,1711,0
20250219,104400,300198285,1711,1711,1711,1711,0
20250219,104300,300198285,1711,1704,1711,1704,187
20250219,104200,299879525,1704,1706,1706,1704,12176
20250219,104100,279125736,1706,1712,1712,1706,33
20250219,104000,279069336,1714,1714,1714,1714,0
20250219,103900,279069336,1714,1706,1714,1706,1217
20250219,103800,276993118,1710,1710,1710,1710,0
20250219,103700,276993118,1710,1710,1710,1710,1000
20250219,103600,275283118,1710,1706,1710,1706,3358
20250219,103500,269554366,1706,1710,1710,1706,1535
20250219,103400,266933655,1710,1710,1710,1710,100
20250219,103300,266762655,1710,1710,1710,1710,0
20250219,103200,266762655,1710,1710,1710,1710,2
20250219,103100,266759235,1710,1710,1710,1710,1
20250219,103000,266757525,1705,1709,1709,1705,13406
20250219,102900,243892615,1709,1709,1709,1709,500
20250219,102800,243038115,1707,1707,1707,1707,0
20250219,102700,243038115,1707,1706,1707,1706,209
20250219,102600,242681461,1706,1706,1706,1706,10
20250219,102500,242664401,1706,1706,1706,1706,894
20250219,102400,241139237,1706,1710,1710,1706,5400
20250219,102300,231925057,1711,1712,1712,1711,61
20250219,102200,231820681,1712,1712,1712,1712,12
20250219,102100,231800137,1712,1712,1712,1712,12
20250219,102000,231779593,1712,1714,1714,1712,2049
20250219,101900,228270735,1714,1716,1716,1714,2655
20250219,101800,223717919,1718,1718,1718,1718,44
20250219,101700,223642327,1715,1715,1715,1715,1071
20250219,101600,221805562,1718,1717,1718,1717,1001
20250219,101500,220086144,1718,1716,1718,1715,240
20250219,101400,219674465,1716,1718,1718,1716,781
20250219,101300,218332777,1718,1716,1719,1716,3145
20250219,101200,212931061,1716,1713,1716,1713,3292
20250219,101100,207282589,1713,1712,1713,1712,846
20250219,101000,205833392,1713,1712,1713,1706,4549
20250219,100900,198059993,1711,1711,1711,1711,74
20250219,100800,197933379,1712,1712,1712,1712,500
20250219,100700,197077379,1712,1712,1712,1712,0
20250219,100600,197077379,1712,1712,1712,1712,17
20250219,100500,197048275,1707,1708,1712,1707,121
20250219,100400,196841613,1706,1708,1708,1706,11475
20250219,100300,177263209,1713,1710,1713,1707,5002
20250219,100200,168720717,1713,1711,1713,1710,889
20250219,100100,167200499,1712,1716,1716,1712,2017
20250219,100000,163745095,1716,1716,1716,1716,5
20250219,095900,163736515,1716,1716,1716,1716,50
20250219,095800,163650715,1716,1712,1716,1712,85
20250219,095700,163505191,1715,1715,1715,1715,0
20250219,095600,163505191,1715,1715,1715,1715,58
20250219,095500,163405721,1715,1715,1715,1715,1003
20250219,095400,161685576,1710,1710,1710,1710,7
20250219,095300,161673606,1715,1715,1715,1715,3
20250219,095200,161668461,1715,1715,1715,1715,0
20250219,095100,161668461,1715,1715,1715,1715,2177
20250219,095000,157934906,1707,1709,1715,1707,3001
20250219,094900,152810041,1715,1715,1715,1715,0
20250219,094800,152810041,1715,1715,1715,1715,0
20250219,094700,152810041,1715,1708,1715,1707,2004
20250219,094600,149389074,1715,1714,1715,1714,4
20250219,094500,149382217,1714,1709,1714,1707,129
20250219,094400,149161846,1716,1708,1716,1708,103
20250219,094300,148985898,1716,1709,1716,1708,8101
20250219,094200,135144382,1716,1716,1716,1716,31
20250219,094100,135091186,1709,1710,1716,1709,2111
20250219,094000,131482170,1716,1716,1716,1716,101
20250219,093900,131308854,1717,1717,1717,1717,1
20250219,093800,131307137,1711,1717,1717,1711,1879
20250219,093700,128091334,1714,1721,1721,1714,1178
20250219,093600,126072085,1718,1722,1722,1718,65
20250219,093500,125960246,1722,1722,1722,1719,84
20250219,093400,125815671,1723,1718,1723,1718,3471
20250219,093300,119839064,1720,1712,1722,1712,3245
20250219,093200,114281572,1712,1712,1712,1712,510
20250219,093100,113408452,1712,1712,1712,1711,313
20250219,093000,112872609,1712,1712,1712,1710,872
20250219,092900,111380955,1712,1709,1712,1709,2153
20250219,092800,107701187,1709,1710,1710,1709,108
20250219,092700,107516587,1710,1711,1711,1710,4210
20250219,092600,100314379,1712,1712,1712,1712,151
20250219,092500,100055867,1712,1716,1716,1712,10215
20250219,092400,82561551,1712,1714,1714,1712,200
20250219,092300,82218949,1715,1712,1716,1712,1128
20250219,092200,80284659,1713,1716,1716,1713,458
20250219,092100,79498971,1716,1716,1716,1716,1222
20250219,092000,77402019,1717,1720,1720,1713,2894
20250219,091900,72435672,1719,1720,1722,1718,258
20250219,091800,71992254,1722,1720,1723,1719,1987
20250219,091700,68574610,1718,1719,1720,1718,2551
20250219,091600,64189440,1718,1717,1718,1717,1297
20250219,091500,61962191,1717,1717,1717,1717,0
20250219,091400,61962191,1717,1717,1717,1717,103
20250219,091300,61785340,1706,1709,1711,1706,20652
20250219,091200,26491525,1710,1712,1712,1710,947
20250219,091100,24870533,1711,1714,1714,1711,2979
20250219,091000,19772277,1713,1715,1715,1713,110
20250219,090900,19583827,1718,1718,1718,1718,0
20250219,090800,19583827,1718,1718,1718,1718,0
20250219,090700,19583827,1718,1718,1718,1712,1345
20250219,090600,17278609,1719,1717,1719,1717,31
20250219,090500,17225372,1719,1713,1719,1713,370
20250219,090400,16591290,1713,1713,1713,1713,11
20250219,090300,16572447,1718,1718,1718,1718,1
20250219,090200,16570729,1713,1713,1713,1713,848
20250219,090100,15118105,1713,1710,1719,1705,2600
20250219,090000,10677563,1708,1718,1718,1708,6231