stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,185200,858252114,631,631,631,631,12321
20250218,185100,858252114,631,631,631,631,0
20250218,185000,858252114,631,631,631,631,0
20250218,184900,858252114,631,631,631,631,0
20250218,184800,858252114,631,631,631,631,0
20250218,184700,858252114,631,631,631,631,0
20250218,184600,858252114,631,631,631,631,0
20250218,184500,858252114,631,631,631,631,0
20250218,184400,858252114,631,631,631,631,0
20250218,184300,858252114,631,631,631,631,0
20250218,184200,858252114,631,631,631,631,0
20250218,184100,858252114,631,631,631,631,0
20250218,184000,858252114,631,631,631,631,0
20250218,183900,858252114,631,631,631,631,0
20250218,183800,858252114,631,631,631,631,0
20250218,183700,858252114,631,631,631,631,0
20250218,183600,858252114,631,631,631,631,0
20250218,183500,858252114,631,631,631,631,0
20250218,183400,858252114,631,631,631,631,0
20250218,183300,858252114,631,631,631,631,0
20250218,183200,858252114,631,631,631,631,0
20250218,183100,858252114,631,631,631,631,0
20250218,183000,858252114,631,631,631,631,0
20250218,182900,858252114,631,631,631,631,0
20250218,182800,858252114,631,631,631,631,0
20250218,182700,858252114,631,631,631,631,0
20250218,182600,858252114,631,631,631,631,0
20250218,182500,858252114,631,631,631,631,0
20250218,182400,858252114,631,631,631,631,0
20250218,182300,858252114,631,631,631,631,0
20250218,182200,858252114,631,631,631,631,12321
20250218,182100,858252114,631,631,631,631,0
20250218,182000,858252114,631,631,631,631,0
20250218,181900,858252114,631,631,631,631,0
20250218,181800,858252114,631,631,631,631,0
20250218,181700,858252114,631,631,631,631,0
20250218,181600,858252114,631,631,631,631,0
20250218,181500,858252114,631,631,631,631,0
20250218,181400,858252114,631,631,631,631,0
20250218,181300,858252114,631,631,631,631,0
20250218,181200,858252114,631,631,631,631,0
20250218,181100,858252114,631,631,631,631,0
20250218,181000,858252114,631,631,631,631,0
20250218,180900,858252114,631,631,631,631,0
20250218,180800,858252114,631,631,631,631,0
20250218,180700,858252114,631,631,631,631,0
20250218,180600,858252114,631,631,631,631,0
20250218,180500,858252114,631,631,631,631,0
20250218,180400,858252114,631,631,631,631,0
20250218,180300,858252114,631,631,631,631,0
20250218,180200,858252114,631,631,631,631,0
20250218,180100,858252114,631,631,631,631,0
20250218,180000,858252114,631,631,631,631,0
20250218,175900,858252114,631,631,631,631,0
20250218,175800,858252114,631,631,631,631,0
20250218,175700,858252114,631,631,631,631,0
20250218,175600,858252114,631,631,631,631,0
20250218,175500,858252114,631,631,631,631,0
20250218,175400,858252114,631,631,631,631,0
20250218,175300,858252114,631,631,631,631,0
20250218,175200,858252114,631,631,631,631,12321
20250218,175100,858252114,631,631,631,631,0
20250218,175000,858252114,631,631,631,631,0
20250218,174900,858252114,631,631,631,631,0
20250218,174800,858252114,631,631,631,631,0
20250218,174700,858252114,631,631,631,631,0
20250218,174600,858252114,631,631,631,631,0
20250218,174500,858252114,631,631,631,631,0
20250218,174400,858252114,631,631,631,631,0
20250218,174300,858252114,631,631,631,631,0
20250218,174200,858252114,631,631,631,631,0
20250218,174100,858252114,631,631,631,631,0
20250218,174000,858252114,631,631,631,631,0
20250218,173900,858252114,631,631,631,631,0
20250218,173800,858252114,631,631,631,631,0
20250218,173700,858252114,631,631,631,631,0
20250218,173600,858252114,631,631,631,631,0
20250218,173500,858252114,631,631,631,631,0
20250218,173400,858252114,631,631,631,631,0
20250218,173300,858252114,631,631,631,631,0
20250218,173200,858252114,631,631,631,631,0
20250218,173100,858252114,631,631,631,631,0
20250218,173000,858252114,631,631,631,631,0
20250218,172900,858252114,631,631,631,631,0
20250218,172800,858252114,631,631,631,631,0
20250218,172700,858252114,631,631,631,631,0
20250218,172600,858252114,631,631,631,631,0
20250218,172500,858252114,631,631,631,631,0
20250218,172400,858252114,631,631,631,631,0
20250218,172300,858252114,631,631,631,631,0
20250218,172200,858252114,631,631,631,631,12321
20250218,172100,858252114,631,631,631,631,0
20250218,172000,858252114,631,631,631,631,0
20250218,171900,858252114,631,631,631,631,0
20250218,171800,858252114,631,631,631,631,0
20250218,171700,858252114,631,631,631,631,0
20250218,171600,858252114,631,631,631,631,0
20250218,171500,858252114,631,631,631,631,0
20250218,171400,858252114,631,631,631,631,0
20250218,171300,858252114,631,631,631,631,0
20250218,171200,858252114,631,631,631,631,0
20250218,171100,858252114,631,631,631,631,0
20250218,171000,858252114,631,631,631,631,0
20250218,170900,858252114,631,631,631,631,0
20250218,170800,858252114,631,631,631,631,0
20250218,170700,858252114,631,631,631,631,0
20250218,170600,858252114,631,631,631,631,0
20250218,170500,858252114,631,631,631,631,0
20250218,170400,858252114,631,631,631,631,0
20250218,170300,858252114,631,631,631,631,0
20250218,170200,858252114,631,631,631,631,0
20250218,170100,858252114,631,631,631,631,0
20250218,170000,858252114,631,631,631,631,0
20250218,165900,858252114,631,631,631,631,0
20250218,165800,858252114,631,631,631,631,0
20250218,165700,858252114,631,631,631,631,0
20250218,165600,858252114,631,631,631,631,0
20250218,165500,858252114,631,631,631,631,0
20250218,165400,858252114,631,631,631,631,0
20250218,165300,858252114,631,631,631,631,0
20250218,165200,858252114,631,631,631,631,12321
20250218,165100,858252114,631,631,631,631,0
20250218,165000,858252114,631,631,631,631,0
20250218,164900,858252114,631,631,631,631,0
20250218,164800,858252114,631,631,631,631,0
20250218,164700,858252114,631,631,631,631,0
20250218,164600,858252114,631,631,631,631,0
20250218,164500,858252114,631,631,631,631,0
20250218,164400,858252114,631,631,631,631,0
20250218,164300,858252114,631,631,631,631,0
20250218,164200,858252114,631,631,631,631,0
20250218,164100,858252114,631,631,631,631,0
20250218,164000,858252114,631,631,631,631,0
20250218,163900,858252114,631,631,631,631,0
20250218,163800,858252114,631,631,631,631,0
20250218,163700,858252114,631,631,631,631,0
20250218,163600,858252114,631,631,631,631,0
20250218,163500,858252114,631,631,631,631,0
20250218,163400,858252114,631,631,631,631,0
20250218,163300,858252114,631,631,631,631,0
20250218,163200,858252114,631,631,631,631,0
20250218,163100,858252114,631,631,631,631,0
20250218,163000,858252114,631,631,631,631,0
20250218,162900,858252114,631,631,631,631,0
20250218,162800,858252114,631,631,631,631,0
20250218,162700,858252114,631,631,631,631,0
20250218,162600,858252114,631,631,631,631,0
20250218,162500,858252114,631,631,631,631,0
20250218,162400,858252114,631,631,631,631,0
20250218,162300,858252114,631,631,631,631,0
20250218,162200,858252114,631,631,631,631,12321
20250218,162100,858252114,631,631,631,631,0
20250218,162000,858252114,631,631,631,631,0
20250218,161900,858252114,631,631,631,631,0
20250218,161800,858252114,631,631,631,631,0
20250218,161700,858252114,631,631,631,631,0
20250218,161600,858252114,631,631,631,631,0
20250218,161500,858252114,631,631,631,631,0
20250218,161400,858252114,631,631,631,631,0
20250218,161300,858252114,631,631,631,631,0
20250218,161200,858252114,631,631,631,631,0
20250218,161100,858252114,631,631,631,631,0
20250218,161000,858252114,631,631,631,631,0
20250218,160900,858252114,631,631,631,631,0
20250218,160800,858252114,631,631,631,631,0
20250218,160700,858252114,631,631,631,631,0
20250218,160600,858252114,631,631,631,631,0
20250218,160500,858252114,631,631,631,631,0
20250218,160400,858252114,631,631,631,631,0
20250218,160300,858252114,631,631,631,631,0
20250218,160200,858252114,631,631,631,631,0
20250218,160100,858252114,631,631,631,631,0
20250218,160000,858252114,631,631,631,631,0
20250218,155900,858252114,631,631,631,631,0
20250218,155800,858252114,631,631,631,631,0
20250218,155700,858252114,631,631,631,631,0
20250218,155600,858252114,631,631,631,631,0
20250218,155500,858252114,631,631,631,631,0
20250218,155400,858252114,631,631,631,631,0
20250218,155300,858252114,631,631,631,631,0
20250218,155200,858252114,631,631,631,631,12321
20250218,155100,858252114,631,631,631,631,0
20250218,155000,858252114,631,631,631,631,0
20250218,154900,858252114,631,631,631,631,0
20250218,154800,858252114,631,631,631,631,0
20250218,154700,858252114,631,631,631,631,0
20250218,154600,858252114,631,631,631,631,0
20250218,154500,858252114,631,631,631,631,0
20250218,154400,858252114,631,631,631,631,0
20250218,154300,858252114,631,631,631,631,0
20250218,154200,858252114,631,631,631,631,0
20250218,154100,858252114,631,631,631,631,0
20250218,154000,858252114,631,631,631,631,0
20250218,153900,858252114,631,631,631,631,0
20250218,153800,858252114,631,631,631,631,0
20250218,153700,858252114,631,631,631,631,0
20250218,153600,858252114,631,631,631,631,0
20250218,153500,858252114,631,631,631,631,0
20250218,153400,858252114,631,631,631,631,0
20250218,153300,858252114,631,631,631,631,0
20250218,153200,858252114,631,631,631,631,0
20250218,153100,858252114,631,631,631,631,0
20250218,153000,858252114,631,631,631,631,12321
20250218,152900,850477563,631,631,631,631,0
20250218,152800,850477563,631,631,631,631,0
20250218,152700,850477563,631,631,631,631,0
20250218,152600,850477563,631,631,631,631,0
20250218,152500,850477563,631,631,631,631,0
20250218,152400,850477563,631,631,631,631,0
20250218,152300,850477563,631,631,631,631,0
20250218,152200,850477563,631,631,631,631,0
20250218,152100,850477563,631,631,631,631,0
20250218,152000,850477563,631,631,631,631,0
20250218,151900,850477563,631,631,631,630,534
20250218,151800,850141140,630,630,631,630,9111
20250218,151700,844401209,631,631,631,631,942
20250218,151600,843806807,631,631,631,630,3003
20250218,151500,841914914,630,630,630,629,16411
20250218,151400,831589337,630,630,630,630,389
20250218,151300,831344267,631,630,631,630,2403
20250218,151200,829830374,630,631,631,630,172
20250218,151100,829721843,631,631,631,631,1
20250218,151000,829721212,630,631,631,630,1287
20250218,150900,828910392,631,630,631,629,5947
20250218,150800,825169673,631,631,631,630,122
20250218,150700,825092692,631,631,631,631,0
20250218,150600,825092692,631,630,631,629,251
20250218,150500,824934798,631,630,631,630,4102
20250218,150400,822347536,631,631,631,631,0
20250218,150300,822347536,631,630,631,630,3963
20250218,150200,819850844,630,629,630,629,1602
20250218,150100,818843184,630,630,630,630,486
20250218,150000,818537004,630,630,630,630,494
20250218,145900,818225784,630,630,630,630,6
20250218,145800,818222004,629,629,629,629,12
20250218,145700,818214456,630,630,630,630,4
20250218,145600,818211936,630,630,630,630,0
20250218,145500,818211936,630,630,630,630,1954
20250218,145400,816980916,630,630,630,630,100
20250218,145300,816917916,630,630,630,630,67
20250218,145200,816875706,631,630,631,630,288
20250218,145100,816694041,630,630,631,630,8028
20250218,145000,811636177,630,630,630,630,10570
20250218,144900,804977077,630,630,630,630,0
20250218,144800,804977077,630,630,630,630,7
20250218,144700,804972667,630,630,630,630,1
20250218,144600,804972037,630,630,630,630,0
20250218,144500,804972037,630,630,630,630,6
20250218,144400,804968257,630,630,630,630,2432
20250218,144300,803436097,630,630,630,630,334
20250218,144200,803225677,630,629,630,629,16150
20250218,144100,793057325,629,629,629,629,1000
20250218,144000,792428325,629,628,629,628,13
20250218,143900,792420158,629,628,629,628,7977
20250218,143800,787410224,628,628,628,628,2223
20250218,143700,786014180,629,629,629,629,1
20250218,143600,786013551,628,628,628,628,200
20250218,143500,785887951,629,629,629,629,200
20250218,143400,785762151,629,629,629,629,0
20250218,143300,785762151,629,629,629,629,0
20250218,143200,785762151,629,627,629,627,23
20250218,143100,785747728,628,629,629,628,461
20250218,143000,785458062,629,629,629,629,1
20250218,142900,785457433,629,629,629,629,0
20250218,142800,785457433,629,628,629,627,405
20250218,142700,785202798,628,628,628,628,4000
20250218,142600,782690798,628,628,628,628,0
20250218,142500,782690798,628,628,628,628,2
20250218,142400,782689542,627,628,628,627,16
20250218,142300,782679501,628,627,628,627,10124
20250218,142200,776331752,627,627,627,627,3600
20250218,142100,774074552,627,627,627,627,2009
20250218,142000,772814909,627,627,627,627,318
20250218,141900,772615523,627,627,627,627,7753
20250218,141800,767754392,627,627,627,627,940
20250218,141700,767165012,627,627,627,627,11
20250218,141600,767158115,626,626,626,626,3900
20250218,141500,764716715,627,627,627,627,1115
20250218,141400,764017610,627,627,627,627,2
20250218,141300,764016356,626,627,627,626,3000
20250218,141200,762136356,627,627,627,627,1000
20250218,141100,761509356,627,626,627,626,16
20250218,141000,761499338,626,627,627,626,2906
20250218,140900,759680181,627,626,627,626,2001
20250218,140800,758427554,627,627,627,627,1002
20250218,140700,757799300,626,627,627,626,867
20250218,140600,757255755,627,627,627,627,0
20250218,140500,757255755,627,626,627,626,101
20250218,140400,757192528,626,627,627,626,5032
20250218,140300,754038064,626,628,628,626,403
20250218,140200,753785281,628,627,628,626,2004
20250218,140100,752527769,626,628,628,626,2
20250218,140000,752526515,626,627,628,626,411
20250218,135900,752268582,627,628,628,627,12
20250218,135800,752261047,626,629,629,626,1043
20250218,135700,751608000,629,629,629,629,151
20250218,135600,751513021,629,629,629,629,0
20250218,135500,751513021,629,629,629,629,40
20250218,135400,751487861,629,628,629,628,3702
20250218,135300,749160183,628,628,628,628,0
20250218,135200,749160183,628,628,628,628,0
20250218,135100,749160183,628,629,629,624,10050
20250218,135000,742854092,629,628,629,627,1011
20250218,134900,742220133,628,629,629,628,67
20250218,134800,742178051,628,630,630,623,90081
20250218,134700,685870892,627,628,628,627,770
20250218,134600,685388099,630,630,630,630,16
20250218,134500,685378019,630,629,630,629,40129
20250218,134400,660098853,629,627,629,627,1001
20250218,134300,659471224,627,629,629,627,61
20250218,134200,659432975,627,629,629,627,6502
20250218,134100,655352804,629,629,629,629,0
20250218,134000,655352804,629,629,629,629,1
20250218,133900,655352175,629,628,629,628,3001
20250218,133800,653467546,629,629,629,629,380
20250218,133700,653228526,629,629,629,629,0
20250218,133600,653228526,629,629,629,629,0
20250218,133500,653228526,629,629,629,629,6
20250218,133400,653224752,630,630,630,630,1
20250218,133300,653224122,629,629,629,629,397
20250218,133200,652974409,629,629,629,629,100
20250218,133100,652911509,628,628,628,628,0
20250218,133000,652911509,628,628,628,628,0
20250218,132900,652911509,628,628,628,628,0
20250218,132800,652911509,628,628,628,628,0
20250218,132700,652911509,628,628,628,628,0
20250218,132600,652911509,628,628,628,628,0
20250218,132500,652911509,628,628,628,628,0
20250218,132400,652911509,628,628,630,628,5200
20250218,132300,649645875,629,629,629,629,1275
20250218,132200,648843900,629,629,629,629,4354
20250218,132100,646105234,629,629,629,629,106
20250218,132000,646038560,630,629,630,629,1540
20250218,131900,645069799,630,630,630,630,253
20250218,131800,644910409,630,630,630,630,386
20250218,131700,644667229,630,630,630,630,1092
20250218,131600,643979269,630,630,630,630,1
20250218,131500,643978639,630,630,630,630,0
20250218,131400,643978639,630,630,630,630,0
20250218,131300,643978639,630,630,631,630,104
20250218,131200,643913115,630,630,630,630,105
20250218,131100,643846965,629,629,629,629,1965
20250218,131000,642610980,630,630,631,630,769
20250218,130900,642126509,630,630,630,630,1003
20250218,130800,641494619,630,630,630,630,1
20250218,130700,641493989,629,630,630,629,260
20250218,130600,641330359,630,630,630,630,0
20250218,130500,641330359,630,630,630,630,1
20250218,130400,641329729,630,630,630,630,0
20250218,130300,641329729,630,630,630,630,175
20250218,130200,641219479,630,630,630,630,0
20250218,130100,641219479,630,628,630,628,151
20250218,130000,641124449,630,628,630,628,2568
20250218,125900,639511740,629,629,629,629,684
20250218,125800,639081504,630,630,630,630,40
20250218,125700,639056304,630,630,630,630,500
20250218,125600,638741304,630,630,630,630,1
20250218,125500,638740674,630,630,630,630,104
20250218,125400,638675154,631,631,631,631,0
20250218,125300,638675154,631,631,631,631,2710
20250218,125200,636965144,631,630,631,630,8
20250218,125100,636960103,631,631,631,631,2000
20250218,125000,635698103,631,631,631,631,0
20250218,124900,635698103,631,630,631,630,160
20250218,124800,635597243,631,631,631,631,2
20250218,124700,635595981,631,630,631,630,3179
20250218,124600,633593209,631,631,631,630,262
20250218,124500,633428117,631,631,632,631,1266
20250218,124400,632629270,631,628,631,628,126107
20250218,124300,553421952,628,627,628,627,151983
20250218,124200,457982665,627,628,628,627,1281
20250218,124100,457179476,628,628,628,628,0
20250218,124000,457179476,628,628,628,628,120
20250218,123900,457104116,628,628,628,628,4070
20250218,123800,454548156,629,629,629,629,10
20250218,123700,454541866,629,629,629,629,1
20250218,123600,454541237,628,628,628,628,5931
20250218,123500,450816569,628,628,628,628,1
20250218,123400,450815941,627,627,627,627,2088
20250218,123300,449506765,627,626,627,626,4
20250218,123200,449504260,626,626,626,625,14175
20250218,123100,440644506,627,626,627,625,40002
20250218,123000,415637296,627,627,627,627,299
20250218,122900,415449823,627,627,627,627,0
20250218,122800,415449823,627,627,627,627,120
20250218,122700,415374583,626,627,627,626,823
20250218,122600,414859283,627,626,627,626,602
20250218,122500,414481830,627,627,627,627,335
20250218,122400,414271785,627,627,627,627,0
20250218,122300,414271785,627,627,627,627,1
20250218,122200,414271158,628,627,628,627,500
20250218,122100,413957358,627,628,628,627,1593
20250218,122000,412956955,628,628,628,628,4
20250218,121900,412954443,626,626,626,626,0
20250218,121800,412954443,626,626,626,626,0
20250218,121700,412954443,626,627,627,626,3028
20250218,121600,411055917,625,626,626,625,10585
20250218,121500,404439738,626,626,626,626,110
20250218,121400,404370878,625,626,626,625,4305
20250218,121300,401678948,626,626,626,626,927
20250218,121200,401098646,627,626,627,626,2
20250218,121100,401097393,627,626,627,626,2001
20250218,121000,399844766,626,626,626,626,391
20250218,120900,399600000,628,626,628,626,2989
20250218,120800,397728884,628,627,628,626,2416
20250218,120700,396216050,628,627,628,627,20
20250218,120600,396203507,626,628,628,626,2006
20250218,120500,394947625,628,628,628,628,8
20250218,120400,394942601,627,628,628,626,1825
20250218,120300,393798406,628,628,628,628,17
20250218,120200,393787730,628,628,628,628,8
20250218,120100,393782706,628,628,628,628,20
20250218,120000,393770146,628,628,628,628,9
20250218,115900,393764494,628,628,628,628,20
20250218,115800,393751934,628,628,628,628,312
20250218,115700,393555998,628,628,628,628,112
20250218,115600,393485662,628,629,629,626,7557
20250218,115500,388752911,628,629,629,628,1477
20250218,115400,387825083,629,629,629,629,75
20250218,115300,387777908,629,629,629,629,5
20250218,115200,387774763,629,628,629,627,303
20250218,115100,387584479,629,629,629,628,238
20250218,115000,387434778,629,629,629,629,168
20250218,114900,387329106,629,629,629,629,6
20250218,114800,387325332,626,627,627,626,2000
20250218,114700,386071488,627,628,629,627,258
20250218,114600,385909209,629,629,629,629,20
20250218,114500,385896629,629,628,629,628,2098
20250218,114400,384577585,630,630,630,630,1
20250218,114300,384576955,628,628,628,628,0
20250218,114200,384576955,628,629,629,628,2001
20250218,114100,383318327,627,627,627,627,900
20250218,114000,382754027,629,629,629,629,0
20250218,113900,382754027,629,629,629,629,501
20250218,113800,382438898,629,628,629,628,15
20250218,113700,382429473,629,627,629,627,2030
20250218,113600,381156647,629,629,629,629,55
20250218,113500,381122052,629,627,629,627,83
20250218,113400,381070005,629,629,629,629,4
20250218,113300,381067489,629,629,629,628,2093
20250218,113200,379751081,628,629,629,628,154
20250218,113100,379654217,629,629,629,629,0
20250218,113000,379654217,629,627,629,627,3
20250218,112900,379652332,629,629,629,629,1
20250218,112800,379651703,629,628,629,627,979
20250218,112700,379037141,629,629,629,629,5
20250218,112600,379033996,629,629,629,629,5
20250218,112500,379030851,629,629,629,629,159
20250218,112400,378930840,629,629,629,629,105
20250218,112300,378864795,629,629,629,628,5
20250218,112200,378861651,627,627,627,627,0
20250218,112100,378861651,627,627,629,627,153
20250218,112000,378765717,627,626,627,626,2902
20250218,111900,376949063,627,627,627,627,218
20250218,111800,376812377,627,627,627,627,6
20250218,111700,376808615,627,627,627,627,2
20250218,111600,376807361,627,627,627,627,42
20250218,111500,376781027,627,627,627,627,197
20250218,111400,376657508,626,627,627,626,121
20250218,111300,376581643,627,627,627,626,56
20250218,111200,376546532,627,626,627,626,27
20250218,111100,376529607,627,627,627,627,307
20250218,111000,376337118,627,629,629,627,720
20250218,110900,375885638,626,626,629,626,12
20250218,110800,375878096,628,628,628,628,0
20250218,110700,375878096,628,627,628,626,17238
20250218,110600,365074298,627,627,627,627,10419
20250218,110500,358541585,628,628,628,628,3592
20250218,110400,356285809,628,628,628,628,7
20250218,110300,356281413,628,629,629,628,9126
20250218,110200,350550235,629,628,629,628,1258
20250218,110100,349759988,628,630,630,628,138
20250218,110000,349673118,630,630,630,630,1500
20250218,105900,348728118,630,630,630,630,0
20250218,105800,348728118,630,628,630,628,8
20250218,105700,348723090,629,629,629,629,92
20250218,105600,348665222,629,629,629,629,413
20250218,105500,348405445,630,630,630,630,10013
20250218,105400,342097255,629,629,629,628,7023
20250218,105300,337679794,628,628,628,628,254
20250218,105200,337520282,628,628,628,628,28
20250218,105100,337502698,628,628,628,628,118
20250218,105000,337428594,628,627,628,627,1452
20250218,104900,336516839,628,629,629,628,113
20250218,104800,336445775,629,629,629,629,17
20250218,104700,336435082,629,629,629,629,303
20250218,104600,336244495,629,629,629,629,1000
20250218,104500,335615495,629,627,629,627,2
20250218,104400,335614239,629,627,629,627,353
20250218,104300,335392302,627,627,627,627,1022
20250218,104200,334751508,627,629,629,627,3003
20250218,104100,332868621,629,629,629,629,16
20250218,104000,332858557,627,629,629,627,2102
20250218,103900,331540152,629,629,629,629,0
20250218,103800,331540152,629,628,629,628,2229
20250218,103700,330140111,627,628,628,627,1200
20250218,103600,329387641,628,628,628,628,0
20250218,103500,329387641,628,628,628,628,700
20250218,103400,328948041,629,629,629,629,9
20250218,103300,328942380,629,629,629,629,36
20250218,103200,328919736,629,629,629,629,381
20250218,103100,328680087,631,631,631,631,100
20250218,103000,328616987,631,631,631,631,0
20250218,102900,328616987,631,631,631,631,22
20250218,102800,328603105,631,631,631,631,4
20250218,102700,328600581,631,631,631,631,0
20250218,102600,328600581,631,631,631,631,115
20250218,102500,328528016,631,631,631,631,0
20250218,102400,328528016,631,631,631,631,2
20250218,102300,328526754,631,631,631,631,0
20250218,102200,328526754,631,630,631,630,947
20250218,102100,327929207,631,631,631,630,1043
20250218,102000,327272074,631,629,631,629,4
20250218,101900,327269552,631,629,631,629,821
20250218,101800,326752969,629,629,629,629,58
20250218,101700,326716487,629,629,629,629,33
20250218,101600,326695730,629,629,629,629,73
20250218,101500,326649813,629,629,629,627,10262
20250218,101400,320215329,629,627,629,627,221
20250218,101300,320076758,627,629,629,627,54
20250218,101200,320042794,629,629,629,629,5
20250218,101100,320039649,627,627,627,627,712
20250218,101000,319593225,627,628,629,627,38094
20250218,100900,295674712,629,628,629,628,6016
20250218,100800,291894649,629,629,629,628,640
20250218,100700,291492090,628,628,629,628,482
20250218,100600,291189391,629,629,629,628,11
20250218,100500,291182474,629,629,629,629,47
20250218,100400,291152911,629,629,629,628,367
20250218,100300,290922124,629,629,629,629,6
20250218,100200,290918350,629,629,629,629,182
20250218,100100,290803872,629,629,629,629,21
20250218,100000,290790663,629,629,629,629,102
20250218,095900,290726505,629,629,629,629,2132
20250218,095800,289385477,629,630,631,629,20415
20250218,095700,276542652,631,631,631,630,1819
20250218,095600,275396617,631,631,631,631,19
20250218,095500,275384628,632,632,632,630,21777
20250218,095400,261639001,632,632,633,632,173
20250218,095300,261529521,633,633,633,633,305
20250218,095200,261336456,633,633,633,633,4035
20250218,095100,258782301,633,633,633,633,0
20250218,095000,258782301,633,632,633,631,707
20250218,094900,258336159,632,631,632,631,3060
20250218,094800,256404626,632,632,633,632,336
20250218,094700,256192094,632,632,633,632,3512
20250218,094600,253972500,633,633,633,633,18
20250218,094500,253961106,633,633,633,633,3
20250218,094400,253959207,632,632,632,632,2531
20250218,094300,252359615,632,632,632,632,9056
20250218,094200,246636223,632,632,632,632,40
20250218,094100,246610943,631,631,632,631,1098
20250218,094000,245918104,631,631,631,631,647
20250218,093900,245509847,631,630,631,630,31
20250218,093800,245490296,630,631,631,630,1126
20250218,093700,244780850,631,631,631,631,2
20250218,093600,244779588,630,631,631,630,4837
20250218,093500,241731637,631,631,631,630,5531
20250218,093400,238247076,631,631,632,631,3501
20250218,093300,236037944,631,631,631,631,23
20250218,093200,236023431,630,631,631,630,1519
20250218,093100,235065272,631,630,631,630,248
20250218,093000,234908884,630,631,631,630,3400
20250218,092900,232764584,630,631,631,630,513
20250218,092800,232440886,631,631,631,631,0
20250218,092700,232440886,631,631,631,631,758
20250218,092600,231962588,631,631,631,631,132
20250218,092500,231879296,631,631,631,631,545
20250218,092400,231535401,631,631,631,631,1727
20250218,092300,230445664,631,632,632,631,7014
20250218,092200,226019816,632,631,632,631,1631
20250218,092100,224990639,631,632,632,631,536
20250218,092000,224652217,632,631,632,631,4480
20250218,091900,221823635,631,630,631,630,1283
20250218,091800,221015334,629,629,629,629,100
20250218,091700,220952434,630,630,630,629,407
20250218,091600,220696124,630,629,630,628,3620
20250218,091500,218418995,629,630,630,629,5414
20250218,091400,215009877,629,629,630,629,107
20250218,091300,214942573,630,629,630,629,3020
20250218,091200,213040023,630,630,630,627,6444
20250218,091100,208995585,627,627,630,627,5201
20250218,091000,205727306,627,630,630,627,1171
20250218,090900,204991319,630,627,630,627,2659
20250218,090800,203321795,627,629,630,627,2246
20250218,090700,201910409,629,630,632,629,6209
20250218,090600,197996150,630,628,630,627,3841
20250218,090500,195577844,627,626,630,625,24392
20250218,090400,180285824,625,622,625,622,5555
20250218,090300,176823029,623,627,627,623,12449
20250218,090200,169066392,625,624,625,621,67390
20250218,090100,127079907,625,627,627,624,67570
20250218,090000,84758568,624,626,627,622,126094