stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,728950258,641,641,641,641,18508
20250219,185200,728950258,641,641,641,641,0
20250219,185100,728950258,641,641,641,641,0
20250219,185000,728950258,641,641,641,641,0
20250219,184900,728950258,641,641,641,641,0
20250219,184800,728950258,641,641,641,641,0
20250219,184700,728950258,641,641,641,641,0
20250219,184600,728950258,641,641,641,641,0
20250219,184500,728950258,641,641,641,641,0
20250219,184400,728950258,641,641,641,641,0
20250219,184300,728950258,641,641,641,641,0
20250219,184200,728950258,641,641,641,641,0
20250219,184100,728950258,641,641,641,641,0
20250219,184000,728950258,641,641,641,641,0
20250219,183900,728950258,641,641,641,641,0
20250219,183800,728950258,641,641,641,641,0
20250219,183700,728950258,641,641,641,641,0
20250219,183600,728950258,641,641,641,641,0
20250219,183500,728950258,641,641,641,641,0
20250219,183400,728950258,641,641,641,641,0
20250219,183300,728950258,641,641,641,641,0
20250219,183200,728950258,641,641,641,641,0
20250219,183100,728950258,641,641,641,641,0
20250219,183000,728950258,641,641,641,641,0
20250219,182900,728950258,641,641,641,641,0
20250219,182800,728950258,641,641,641,641,0
20250219,182700,728950258,641,641,641,641,0
20250219,182600,728950258,641,641,641,641,0
20250219,182500,728950258,641,641,641,641,0
20250219,182400,728950258,641,641,641,641,0
20250219,182300,728950258,641,641,641,641,18508
20250219,182200,728950258,641,641,641,641,0
20250219,182100,728950258,641,641,641,641,0
20250219,182000,728950258,641,641,641,641,0
20250219,181900,728950258,641,641,641,641,0
20250219,181800,728950258,641,641,641,641,0
20250219,181700,728950258,641,641,641,641,0
20250219,181600,728950258,641,641,641,641,0
20250219,181500,728950258,641,641,641,641,0
20250219,181400,728950258,641,641,641,641,0
20250219,181300,728950258,641,641,641,641,0
20250219,181200,728950258,641,641,641,641,0
20250219,181100,728950258,641,641,641,641,0
20250219,181000,728950258,641,641,641,641,0
20250219,180900,728950258,641,641,641,641,0
20250219,180800,728950258,641,641,641,641,0
20250219,180700,728950258,641,641,641,641,0
20250219,180600,728950258,641,641,641,641,0
20250219,180500,728950258,641,641,641,641,0
20250219,180400,728950258,641,641,641,641,0
20250219,180300,728950258,641,641,641,641,0
20250219,180200,728950258,641,641,641,641,0
20250219,180100,728950258,641,641,641,641,0
20250219,180000,728950258,641,641,641,641,0
20250219,175900,728950258,641,641,641,641,0
20250219,175800,728950258,641,641,641,641,0
20250219,175700,728950258,641,641,641,641,0
20250219,175600,728950258,641,641,641,641,0
20250219,175500,728950258,641,641,641,641,0
20250219,175400,728950258,641,641,641,641,0
20250219,175300,728950258,641,641,641,641,18508
20250219,175200,728950258,641,641,641,641,0
20250219,175100,728950258,641,641,641,641,0
20250219,175000,728950258,641,641,641,641,0
20250219,174900,728950258,641,641,641,641,0
20250219,174800,728950258,641,641,641,641,0
20250219,174700,728950258,641,641,641,641,0
20250219,174600,728950258,641,641,641,641,0
20250219,174500,728950258,641,641,641,641,0
20250219,174400,728950258,641,641,641,641,0
20250219,174300,728950258,641,641,641,641,0
20250219,174200,728950258,641,641,641,641,0
20250219,174100,728950258,641,641,641,641,0
20250219,174000,728950258,641,641,641,641,0
20250219,173900,728950258,641,641,641,641,0
20250219,173800,728950258,641,641,641,641,0
20250219,173700,728950258,641,641,641,641,0
20250219,173600,728950258,641,641,641,641,0
20250219,173500,728950258,641,641,641,641,0
20250219,173400,728950258,641,641,641,641,0
20250219,173300,728950258,641,641,641,641,0
20250219,173200,728950258,641,641,641,641,0
20250219,173100,728950258,641,641,641,641,0
20250219,173000,728950258,641,641,641,641,0
20250219,172900,728950258,641,641,641,641,0
20250219,172800,728950258,641,641,641,641,0
20250219,172700,728950258,641,641,641,641,0
20250219,172600,728950258,641,641,641,641,0
20250219,172500,728950258,641,641,641,641,0
20250219,172400,728950258,641,641,641,641,0
20250219,172300,728950258,641,641,641,641,18508
20250219,172200,728950258,641,641,641,641,0
20250219,172100,728950258,641,641,641,641,0
20250219,172000,728950258,641,641,641,641,0
20250219,171900,728950258,641,641,641,641,0
20250219,171800,728950258,641,641,641,641,0
20250219,171700,728950258,641,641,641,641,0
20250219,171600,728950258,641,641,641,641,0
20250219,171500,728950258,641,641,641,641,0
20250219,171400,728950258,641,641,641,641,0
20250219,171300,728950258,641,641,641,641,0
20250219,171200,728950258,641,641,641,641,0
20250219,171100,728950258,641,641,641,641,0
20250219,171000,728950258,641,641,641,641,0
20250219,170900,728950258,641,641,641,641,0
20250219,170800,728950258,641,641,641,641,0
20250219,170700,728950258,641,641,641,641,0
20250219,170600,728950258,641,641,641,641,0
20250219,170500,728950258,641,641,641,641,0
20250219,170400,728950258,641,641,641,641,0
20250219,170300,728950258,641,641,641,641,0
20250219,170200,728950258,641,641,641,641,0
20250219,170100,728950258,641,641,641,641,0
20250219,170000,728950258,641,641,641,641,0
20250219,165900,728950258,641,641,641,641,0
20250219,165800,728950258,641,641,641,641,0
20250219,165700,728950258,641,641,641,641,0
20250219,165600,728950258,641,641,641,641,0
20250219,165500,728950258,641,641,641,641,0
20250219,165400,728950258,641,641,641,641,0
20250219,165300,728950258,641,641,641,641,18508
20250219,165200,728950258,641,641,641,641,0
20250219,165100,728950258,641,641,641,641,0
20250219,165000,728950258,641,641,641,641,0
20250219,164900,728950258,641,641,641,641,0
20250219,164800,728950258,641,641,641,641,0
20250219,164700,728950258,641,641,641,641,0
20250219,164600,728950258,641,641,641,641,0
20250219,164500,728950258,641,641,641,641,0
20250219,164400,728950258,641,641,641,641,0
20250219,164300,728950258,641,641,641,641,0
20250219,164200,728950258,641,641,641,641,0
20250219,164100,728950258,641,641,641,641,0
20250219,164000,728950258,641,641,641,641,0
20250219,163900,728950258,641,641,641,641,0
20250219,163800,728950258,641,641,641,641,0
20250219,163700,728950258,641,641,641,641,0
20250219,163600,728950258,641,641,641,641,0
20250219,163500,728950258,641,641,641,641,0
20250219,163400,728950258,641,641,641,641,0
20250219,163300,728950258,641,641,641,641,0
20250219,163200,728950258,641,641,641,641,0
20250219,163100,728950258,641,641,641,641,0
20250219,163000,728950258,641,641,641,641,0
20250219,162900,728950258,641,641,641,641,0
20250219,162800,728950258,641,641,641,641,0
20250219,162700,728950258,641,641,641,641,0
20250219,162600,728950258,641,641,641,641,0
20250219,162500,728950258,641,641,641,641,0
20250219,162400,728950258,641,641,641,641,0
20250219,162300,728950258,641,641,641,641,18508
20250219,162200,728950258,641,641,641,641,0
20250219,162100,728950258,641,641,641,641,0
20250219,162000,728950258,641,641,641,641,0
20250219,161900,728950258,641,641,641,641,0
20250219,161800,728950258,641,641,641,641,0
20250219,161700,728950258,641,641,641,641,0
20250219,161600,728950258,641,641,641,641,0
20250219,161500,728950258,641,641,641,641,0
20250219,161400,728950258,641,641,641,641,0
20250219,161300,728950258,641,641,641,641,0
20250219,161200,728950258,641,641,641,641,0
20250219,161100,728950258,641,641,641,641,0
20250219,161000,728950258,641,641,641,641,0
20250219,160900,728950258,641,641,641,641,0
20250219,160800,728950258,641,641,641,641,0
20250219,160700,728950258,641,641,641,641,0
20250219,160600,728950258,641,641,641,641,0
20250219,160500,728950258,641,641,641,641,0
20250219,160400,728950258,641,641,641,641,0
20250219,160300,728950258,641,641,641,641,0
20250219,160200,728950258,641,641,641,641,0
20250219,160100,728950258,641,641,641,641,0
20250219,160000,728950258,641,641,641,641,0
20250219,155900,728950258,641,641,641,641,0
20250219,155800,728950258,641,641,641,641,0
20250219,155700,728950258,641,641,641,641,0
20250219,155600,728950258,641,641,641,641,0
20250219,155500,728950258,641,641,641,641,0
20250219,155400,728950258,641,641,641,641,0
20250219,155300,728950258,641,641,641,641,18508
20250219,155200,728950258,641,641,641,641,0
20250219,155100,728950258,641,641,641,641,0
20250219,155000,728950258,641,641,641,641,0
20250219,154900,728950258,641,641,641,641,0
20250219,154800,728950258,641,641,641,641,0
20250219,154700,728950258,641,641,641,641,0
20250219,154600,728950258,641,641,641,641,0
20250219,154500,728950258,641,641,641,641,0
20250219,154400,728950258,641,641,641,641,0
20250219,154300,728950258,641,641,641,641,0
20250219,154200,728950258,641,641,641,641,0
20250219,154100,728950258,641,641,641,641,0
20250219,154000,728950258,641,641,641,641,0
20250219,153900,728950258,641,641,641,641,0
20250219,153800,728950258,641,641,641,641,0
20250219,153700,728950258,641,641,641,641,0
20250219,153600,728950258,641,641,641,641,0
20250219,153500,728950258,641,641,641,641,0
20250219,153400,728950258,641,641,641,641,0
20250219,153300,728950258,641,641,641,641,0
20250219,153200,728950258,641,641,641,641,0
20250219,153100,728950258,641,641,641,641,0
20250219,153000,728950258,641,641,641,641,18508
20250219,152900,717086630,642,642,642,642,0
20250219,152800,717086630,642,642,642,642,0
20250219,152700,717086630,642,642,642,642,0
20250219,152600,717086630,642,642,642,642,0
20250219,152500,717086630,642,642,642,642,0
20250219,152400,717086630,642,642,642,642,0
20250219,152300,717086630,642,642,642,642,0
20250219,152200,717086630,642,642,642,642,0
20250219,152100,717086630,642,642,642,642,0
20250219,152000,717086630,642,642,642,642,0
20250219,151900,717086630,642,642,642,642,2809
20250219,151800,715283252,643,642,643,641,1045
20250219,151700,714611953,642,642,642,641,8239
20250219,151600,709322749,641,641,642,641,623
20250219,151500,708923043,642,641,642,641,2586
20250219,151400,707263048,641,642,642,641,994
20250219,151300,706625118,641,642,642,641,222
20250219,151200,706482811,642,641,642,641,13207
20250219,151100,698005934,641,642,642,641,773
20250219,151000,697509886,641,641,641,641,4782
20250219,150900,694444624,641,641,642,641,431
20250219,150800,694168352,640,641,642,640,7178
20250219,150700,689566875,640,640,642,640,5229
20250219,150600,686215213,640,640,642,640,306
20250219,150500,686019197,640,641,642,640,2340
20250219,150400,684519376,641,641,642,641,719
20250219,150300,684057996,641,640,641,640,241
20250219,150200,683903595,640,640,640,640,356
20250219,150100,683675755,640,640,641,640,219
20250219,150000,683535594,640,640,640,640,215
20250219,145900,683397994,640,640,641,640,259
20250219,145800,683232233,640,640,641,640,305
20250219,145700,683037032,640,640,640,640,218
20250219,145600,682897512,640,640,640,640,218
20250219,145500,682757992,640,640,641,640,218
20250219,145400,682618471,640,640,640,640,266
20250219,145300,682448231,640,640,640,640,217
20250219,145200,682309351,640,640,640,640,218
20250219,145100,682169831,640,642,642,640,130
20250219,145000,682086583,641,641,641,641,761
20250219,144900,681598782,641,641,641,641,640
20250219,144800,681188542,640,640,640,640,217
20250219,144700,681049662,640,640,641,640,841
20250219,144600,680510803,640,640,640,640,217
20250219,144500,680371923,640,640,640,640,1314
20250219,144400,679530963,640,639,640,639,293
20250219,144300,679343562,639,640,640,639,218
20250219,144200,679204081,640,641,641,639,1224
20250219,144100,678420835,640,640,641,640,407
20250219,144000,678160255,640,640,640,640,217
20250219,143900,678021375,640,640,640,640,218
20250219,143800,677881855,640,640,640,640,217
20250219,143700,677742975,640,640,640,640,218
20250219,143600,677603455,640,640,641,640,3844
20250219,143500,675141494,640,640,640,640,218
20250219,143400,675001974,640,640,640,640,217
20250219,143300,674863094,640,640,640,640,4262
20250219,143200,672135414,640,640,642,640,219
20250219,143100,671995250,640,640,642,640,3918
20250219,143000,669487330,640,640,640,640,217
20250219,142900,669348450,640,640,640,640,218
20250219,142800,669208930,640,640,640,640,219
20250219,142700,669068770,640,640,640,640,215
20250219,142600,668931170,640,640,640,640,217
20250219,142500,668792290,640,641,643,640,12636
20250219,142400,660700814,641,641,642,641,256
20250219,142300,660536705,643,641,643,641,718
20250219,142200,660075830,641,641,642,641,239
20250219,142100,659922610,641,641,641,641,342
20250219,142000,659703388,641,641,641,641,218
20250219,141900,659563650,641,641,642,641,97
20250219,141800,659501459,641,642,642,641,217
20250219,141700,659362186,642,641,642,641,318
20250219,141600,659158248,641,642,643,641,444
20250219,141500,658873399,642,642,642,642,1221
20250219,141400,658089517,642,642,642,642,242
20250219,141300,657934153,642,642,643,641,5215
20250219,141200,654581706,641,641,641,641,223
20250219,141100,654438763,641,641,641,641,223
20250219,141000,654295820,641,641,641,641,316
20250219,140900,654093264,641,641,642,641,418
20250219,140800,653825316,641,641,642,641,246
20250219,140700,653667605,641,641,642,641,1944
20250219,140600,652421500,641,642,642,641,618
20250219,140500,652024783,643,641,643,641,223
20250219,140400,651881784,642,642,642,641,4237
20250219,140300,649162847,642,643,643,642,219
20250219,140200,649022248,642,642,642,642,4026
20250219,140100,646437556,642,642,642,642,217
20250219,140000,646298242,642,642,642,642,518
20250219,135900,645965686,642,642,642,642,992
20250219,135800,645328822,642,642,642,642,30700
20250219,135700,625619422,642,642,643,642,10218
20250219,135600,619049466,642,642,643,642,327
20250219,135500,618839432,642,642,642,642,220
20250219,135400,618698192,642,642,642,642,216
20250219,135300,618559520,642,642,642,642,217
20250219,135200,618420206,642,642,642,642,239
20250219,135100,618266768,642,642,642,642,217
20250219,135000,618127454,642,642,643,642,3791
20250219,134900,615693631,642,642,643,642,821
20250219,134800,615166545,643,643,643,642,316
20250219,134700,614963605,642,642,643,642,519
20250219,134600,614630405,642,642,642,642,217
20250219,134500,614491091,643,643,643,642,483
20250219,134400,614180740,642,643,643,642,222
20250219,134300,614038213,642,642,643,642,373
20250219,134200,613798726,642,642,643,642,1042
20250219,134100,613129761,643,643,643,643,25
20250219,134000,613113686,643,643,643,643,0
20250219,133900,613113686,643,643,643,643,1629
20250219,133800,612066239,643,642,643,642,302
20250219,133700,611872353,643,643,643,642,183
20250219,133600,611754864,642,642,643,642,126
20250219,133500,611673971,642,643,643,642,1175
20250219,133400,610918621,642,642,642,642,109
20250219,133300,610848643,643,643,643,643,0
20250219,133200,610848643,643,643,643,643,1
20250219,133100,610848000,642,642,642,642,377
20250219,133000,610605966,643,643,643,643,100
20250219,132900,610541666,643,642,643,642,1001
20250219,132800,609899023,643,643,643,643,0
20250219,132700,609899023,643,642,643,642,2786
20250219,132600,608108753,642,642,642,642,877
20250219,132500,607545719,643,642,643,641,16649
20250219,132400,596857065,642,642,642,641,414
20250219,132300,596591588,642,642,642,642,1
20250219,132200,596590946,641,641,641,641,1186
20250219,132100,595830720,641,641,641,641,0
20250219,132000,595830720,641,641,641,641,0
20250219,131900,595830720,641,641,641,641,3892
20250219,131800,593335948,641,641,641,641,1000
20250219,131700,592694948,641,641,641,641,0
20250219,131600,592694948,641,641,641,641,350
20250219,131500,592470598,641,641,641,641,220
20250219,131400,592329578,640,640,640,640,9587
20250219,131300,586193898,640,640,641,640,664
20250219,131200,585768838,640,640,640,640,43
20250219,131100,585741318,641,641,641,641,700
20250219,131000,585292618,642,642,642,642,0
20250219,130900,585292618,642,642,642,642,0
20250219,130800,585292618,642,642,642,642,0
20250219,130700,585292618,642,642,642,642,0
20250219,130600,585292618,642,642,642,642,0
20250219,130500,585292618,642,642,642,642,1
20250219,130400,585291976,641,641,641,641,51
20250219,130300,585259285,641,640,641,639,2052
20250219,130200,583944155,640,640,640,640,97
20250219,130100,583882075,640,640,640,640,4
20250219,130000,583879515,640,640,640,640,10
20250219,125900,583873115,641,641,641,641,1
20250219,125800,583872474,638,640,640,638,818
20250219,125700,583348956,638,639,639,638,12487
20250219,125600,575372203,640,640,640,640,0
20250219,125500,575372203,640,641,641,640,130
20250219,125400,575288903,641,641,641,641,0
20250219,125300,575288903,641,641,641,641,0
20250219,125200,575288903,641,640,641,640,6427
20250219,125100,571169246,639,639,639,639,0
20250219,125000,571169246,639,639,639,639,5000
20250219,124900,567974246,639,641,641,639,3510
20250219,124800,565731080,640,640,640,640,7366
20250219,124700,561016840,641,641,641,641,556
20250219,124600,560660444,641,641,641,641,25
20250219,124500,560644419,641,641,641,641,2828
20250219,124400,558831671,641,640,641,640,303
20250219,124300,558637451,641,641,641,641,0
20250219,124200,558637451,641,641,641,641,15599
20250219,124100,548638492,641,641,641,641,1
20250219,124000,548637851,640,640,640,640,2416
20250219,123900,547091611,640,640,640,640,1490
20250219,123800,546138011,640,640,640,640,118
20250219,123700,546062491,640,640,640,640,640
20250219,123600,545652891,640,640,640,640,550
20250219,123500,545300891,639,640,640,639,19649
20250219,123400,532731994,641,641,641,640,49
20250219,123300,532700590,641,641,641,641,0
20250219,123200,532700590,641,641,641,641,124
20250219,123100,532621106,640,641,641,640,212
20250219,123000,532485346,641,641,641,641,284
20250219,122900,532303302,641,641,641,641,5
20250219,122800,532300097,641,641,641,641,569
20250219,122700,531935368,641,641,641,641,1598
20250219,122600,530911050,641,641,641,641,0
20250219,122500,530911050,641,641,641,640,131
20250219,122400,530827095,641,641,641,641,5000
20250219,122300,527622095,641,641,641,641,5043
20250219,122200,524389532,641,641,641,641,5000
20250219,122100,521184532,641,641,641,641,1200
20250219,122000,520415332,641,641,641,641,0
20250219,121900,520415332,641,641,641,641,50
20250219,121800,520383282,641,641,641,640,146
20250219,121700,520289750,641,640,641,640,661
20250219,121600,519866149,640,640,640,640,57
20250219,121500,519829669,641,641,641,641,0
20250219,121400,519829669,641,640,641,640,40
20250219,121300,519804068,641,641,641,641,5401
20250219,121200,516342027,642,642,642,642,0
20250219,121100,516342027,642,642,642,642,1
20250219,121000,516341385,640,642,642,640,10012
20250219,120900,509923687,642,642,642,642,0
20250219,120800,509923687,642,641,642,641,12036
20250219,120700,502208610,641,640,641,640,127
20250219,120600,502127250,641,641,641,641,0
20250219,120500,502127250,641,641,641,640,103
20250219,120400,502061327,640,640,640,640,5355
20250219,120300,498634127,640,640,640,640,14
20250219,120200,498625167,639,640,640,639,1021
20250219,120100,497972709,640,640,640,640,3001
20250219,120000,496052069,639,639,639,639,0
20250219,115900,496052069,639,639,639,639,238
20250219,115800,495899987,640,639,640,639,3553
20250219,115700,493626092,639,640,640,639,14800
20250219,115600,484157092,640,640,640,640,23
20250219,115500,484142372,639,640,640,639,105
20250219,115400,484075247,640,640,640,640,0
20250219,115300,484075247,640,640,640,640,0
20250219,115200,484075247,640,640,640,640,1
20250219,115100,484074607,640,640,640,640,13
20250219,115000,484066287,639,639,639,639,400
20250219,114900,483810687,639,640,640,639,1082
20250219,114800,483119288,639,640,640,639,1151
20250219,114700,482383647,640,639,640,639,49
20250219,114600,482352334,640,640,640,640,602
20250219,114500,481967054,640,639,640,639,1202
20250219,114400,481198774,639,640,640,639,223
20250219,114300,481056097,640,640,640,640,7
20250219,114200,481051617,640,640,640,640,8132
20250219,114100,475847137,640,640,640,640,100
20250219,114000,475783137,640,639,640,639,2008
20250219,113900,474500020,639,639,639,639,0
20250219,113800,474500020,639,640,640,639,1009
20250219,113700,473855260,639,640,640,639,131
20250219,113600,473771534,639,639,639,639,189
20250219,113500,473650763,640,640,640,639,251
20250219,113400,473490223,640,640,640,640,702
20250219,113300,473040943,640,640,640,640,4971
20250219,113200,469859503,639,640,640,639,1100
20250219,113100,469156503,640,640,640,640,534
20250219,113000,468814743,641,641,641,641,1
20250219,112900,468814102,640,640,640,640,27
20250219,112800,468796822,641,640,641,640,2919
20250219,112700,466926662,641,641,641,641,0
20250219,112600,466926662,641,641,641,641,1
20250219,112500,466926021,641,641,641,641,116
20250219,112400,466851665,641,641,641,641,533
20250219,112300,466510012,641,641,641,641,0
20250219,112200,466510012,641,641,641,641,200
20250219,112100,466381812,641,641,641,640,601
20250219,112000,465997071,641,640,641,640,4001
20250219,111900,463436430,641,640,641,640,95
20250219,111800,463375629,642,642,642,642,600
20250219,111700,462990429,642,642,642,642,1
20250219,111600,462989787,642,642,642,640,7054
20250219,111500,458473380,642,642,642,642,0
20250219,111400,458473380,642,642,642,642,0
20250219,111300,458473380,642,642,642,642,0
20250219,111200,458473380,642,641,642,641,302
20250219,111100,458279696,642,642,642,642,0
20250219,111000,458279696,642,641,642,641,184
20250219,110900,458161648,642,642,642,641,1703
20250219,110800,457068423,641,641,641,641,0
20250219,110700,457068423,641,641,641,641,914
20250219,110600,456482549,641,641,641,641,81
20250219,110500,456430628,641,641,641,641,1919
20250219,110400,455200549,644,644,644,644,0
20250219,110300,455200549,644,644,644,644,1
20250219,110200,455199905,641,641,644,641,6153
20250219,110100,451255771,641,642,642,641,216
20250219,110000,451117237,644,644,644,644,0
20250219,105900,451117237,644,643,644,643,2
20250219,105800,451115950,641,643,643,641,136
20250219,105700,451028676,641,643,644,641,488
20250219,105600,450715062,643,642,643,642,191
20250219,105500,450592340,642,645,645,642,938
20250219,105400,449989614,643,645,645,643,92
20250219,105300,449930374,645,643,645,643,4
20250219,105200,449927800,645,644,645,643,7004
20250219,105100,445420718,645,645,645,645,8
20250219,105000,445415558,644,643,644,643,5602
20250219,104900,441807973,644,644,644,644,0
20250219,104800,441807973,644,644,644,644,1
20250219,104700,441807329,642,643,643,642,8231
20250219,104600,436514799,644,644,644,643,6732
20250219,104500,432182325,645,646,646,645,13816
20250219,104400,423267939,646,645,646,645,4966
20250219,104300,420064868,646,646,646,646,12
20250219,104200,420057116,645,647,647,645,7796
20250219,104100,415027740,646,647,647,645,1079
20250219,104000,414330718,647,647,647,646,7133
20250219,103900,409722758,646,645,648,644,79524
20250219,103800,358347564,645,643,645,643,4756
20250219,103700,355284780,644,644,644,644,2302
20250219,103600,353802292,644,644,644,643,9100
20250219,103500,347941922,642,643,643,642,35617
20250219,103400,325051291,641,642,644,641,32875
20250219,103300,303925875,641,641,642,641,7841
20250219,103200,298899744,641,640,641,640,1502
20250219,103100,297936964,641,641,641,641,5720
20250219,103000,294270444,641,641,641,641,70
20250219,102900,294225574,641,641,642,641,6031
20250219,102800,290359662,641,640,641,640,16522
20250219,102700,279770179,640,640,640,640,3774
20250219,102600,277354819,640,641,641,640,959
20250219,102500,276741041,640,640,640,640,2808
20250219,102400,274943921,640,641,641,640,7082
20250219,102300,270406971,641,641,641,639,2011
20250219,102200,269117950,641,640,641,640,26098
20250219,102100,252412944,639,639,639,639,1444
20250219,102000,251490228,639,638,639,638,12444
20250219,101900,243538522,638,639,639,638,101
20250219,101800,243474083,639,639,639,638,255
20250219,101700,243311391,639,639,639,638,225
20250219,101600,243167838,638,638,638,638,0
20250219,101500,243167838,638,638,638,638,300
20250219,101400,242976438,639,638,639,638,828
20250219,101300,242447362,638,639,639,638,20
20250219,101200,242434599,637,637,639,637,4293
20250219,101100,239692930,639,639,639,639,14
20250219,101000,239683984,639,639,639,639,0
20250219,100900,239683984,639,639,639,639,1752
20250219,100800,238564456,639,639,639,639,101
20250219,100700,238499917,639,639,639,639,146
20250219,100600,238406623,639,638,639,638,6837
20250219,100500,234044595,639,638,639,638,816
20250219,100400,233523874,638,638,638,638,1106
20250219,100300,232818246,638,637,638,637,301
20250219,100200,232626508,637,637,637,637,540
20250219,100100,232282528,638,638,638,638,1610
20250219,100000,231255348,637,637,637,637,20
20250219,095900,231242608,638,638,638,638,0
20250219,095800,231242608,638,638,638,638,70
20250219,095700,231197948,638,638,638,638,5297
20250219,095600,227818462,638,638,638,638,3
20250219,095500,227816548,638,638,638,638,2560
20250219,095400,226183268,638,637,638,636,7444
20250219,095300,221438880,638,638,638,636,1037
20250219,095200,220778074,638,638,638,636,4270
20250219,095100,218058847,638,638,638,638,1900
20250219,095000,216846647,638,638,638,638,90
20250219,094900,216789227,638,637,638,637,504
20250219,094800,216468175,638,637,638,637,5100
20250219,094700,213219403,638,638,638,638,3990
20250219,094600,210673783,638,638,639,638,4709
20250219,094500,207668794,638,638,638,638,2345
20250219,094400,206172684,638,638,638,638,12
20250219,094300,206165028,638,638,638,638,1
20250219,094200,206164390,638,636,638,636,541
20250219,094100,205820232,639,638,639,636,1026
20250219,094000,205167660,638,638,638,638,39
20250219,093900,205142778,639,638,639,635,4032
20250219,093800,202577495,639,639,639,639,37
20250219,093700,202553852,639,640,640,638,3153
20250219,093600,200537740,639,640,641,639,7726
20250219,093500,195591864,641,640,641,639,11226
20250219,093400,188408223,639,640,640,639,7268
20250219,093300,183756829,640,639,640,639,3930
20250219,093200,181245536,639,638,639,638,222
20250219,093100,181103892,638,638,639,638,3594
20250219,093000,178807774,639,639,639,639,1551
20250219,092900,177816685,639,638,639,638,21026
20250219,092800,164396430,637,636,637,636,31
20250219,092700,164376684,637,637,637,636,4697
20250219,092600,161384759,637,636,637,636,1660
20250219,092500,160327799,636,636,637,635,2005
20250219,092400,159053718,637,637,637,637,2134
20250219,092300,157694360,637,635,638,635,6709
20250219,092200,153420378,637,634,637,634,22975
20250219,092100,138812958,635,635,635,634,2406
20250219,092000,137287023,635,635,636,634,1519
20250219,091900,136323243,636,634,636,634,401
20250219,091800,136068807,636,636,636,636,100
20250219,091700,136005207,636,636,636,636,6898
20250219,091600,131618079,635,635,635,635,7287
20250219,091500,126990834,636,636,636,635,7018
20250219,091400,122534386,635,636,636,635,33
20250219,091300,122513408,636,637,637,636,39464
20250219,091200,97413883,636,636,638,636,993
20250219,091100,96781298,637,633,637,632,756
20250219,091000,96302798,638,636,638,631,33373
20250219,090900,75142854,636,637,637,636,3957
20250219,090800,72623527,638,638,638,638,16797
20250219,090700,61907041,639,639,639,638,2333
20250219,090600,60416255,640,639,640,639,3413
20250219,090500,58235333,639,639,639,637,20764
20250219,090400,44976956,638,638,640,637,21542
20250219,090300,31228896,637,632,637,632,34432
20250219,090200,9345973,634,634,634,634,0
20250219,090100,9345973,634,633,634,633,4243
20250219,090000,6655914,633,631,634,631,10548