stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190200,1411209096,1391,1391,1391,1391,16048
20250219,190100,1411209096,1391,1391,1391,1391,0
20250219,190000,1411209096,1391,1391,1391,1391,0
20250219,185900,1411209096,1391,1391,1391,1391,0
20250219,185800,1411209096,1391,1391,1391,1391,0
20250219,185700,1411209096,1391,1391,1391,1391,0
20250219,185600,1411209096,1391,1391,1391,1391,0
20250219,185500,1411209096,1391,1391,1391,1391,0
20250219,185400,1411209096,1391,1391,1391,1391,0
20250219,185300,1411209096,1391,1391,1391,1391,0
20250219,185200,1411209096,1391,1391,1391,1391,0
20250219,185100,1411209096,1391,1391,1391,1391,0
20250219,185000,1411209096,1391,1391,1391,1391,0
20250219,184900,1411209096,1391,1391,1391,1391,0
20250219,184800,1411209096,1391,1391,1391,1391,0
20250219,184700,1411209096,1391,1391,1391,1391,0
20250219,184600,1411209096,1391,1391,1391,1391,0
20250219,184500,1411209096,1391,1391,1391,1391,0
20250219,184400,1411209096,1391,1391,1391,1391,0
20250219,184300,1411209096,1391,1391,1391,1391,0
20250219,184200,1411209096,1391,1391,1391,1391,0
20250219,184100,1411209096,1391,1391,1391,1391,0
20250219,184000,1411209096,1391,1391,1391,1391,0
20250219,183900,1411209096,1391,1391,1391,1391,0
20250219,183800,1411209096,1391,1391,1391,1391,0
20250219,183700,1411209096,1391,1391,1391,1391,0
20250219,183600,1411209096,1391,1391,1391,1391,0
20250219,183500,1411209096,1391,1391,1391,1391,0
20250219,183400,1411209096,1391,1391,1391,1391,0
20250219,183300,1411209096,1391,1391,1391,1391,0
20250219,183200,1411209096,1391,1391,1391,1391,16048
20250219,183100,1411209096,1391,1391,1391,1391,0
20250219,183000,1411209096,1391,1391,1391,1391,0
20250219,182900,1411209096,1391,1391,1391,1391,0
20250219,182800,1411209096,1391,1391,1391,1391,0
20250219,182700,1411209096,1391,1391,1391,1391,0
20250219,182600,1411209096,1391,1391,1391,1391,0
20250219,182500,1411209096,1391,1391,1391,1391,0
20250219,182400,1411209096,1391,1391,1391,1391,0
20250219,182300,1411209096,1391,1391,1391,1391,0
20250219,182200,1411209096,1391,1391,1391,1391,0
20250219,182100,1411209096,1391,1391,1391,1391,0
20250219,182000,1411209096,1391,1391,1391,1391,0
20250219,181900,1411209096,1391,1391,1391,1391,0
20250219,181800,1411209096,1391,1391,1391,1391,0
20250219,181700,1411209096,1391,1391,1391,1391,0
20250219,181600,1411209096,1391,1391,1391,1391,0
20250219,181500,1411209096,1391,1391,1391,1391,0
20250219,181400,1411209096,1391,1391,1391,1391,0
20250219,181300,1411209096,1391,1391,1391,1391,0
20250219,181200,1411209096,1391,1391,1391,1391,0
20250219,181100,1411209096,1391,1391,1391,1391,0
20250219,181000,1411209096,1391,1391,1391,1391,0
20250219,180900,1411209096,1391,1391,1391,1391,0
20250219,180800,1411209096,1391,1391,1391,1391,0
20250219,180700,1411209096,1391,1391,1391,1391,0
20250219,180600,1411209096,1391,1391,1391,1391,0
20250219,180500,1411209096,1391,1391,1391,1391,0
20250219,180400,1411209096,1391,1391,1391,1391,0
20250219,180300,1411209096,1391,1391,1391,1391,0
20250219,180200,1411209096,1391,1391,1391,1391,16048
20250219,180100,1411209096,1391,1391,1391,1391,0
20250219,180000,1411209096,1391,1391,1391,1391,0
20250219,175900,1411209096,1391,1391,1391,1391,0
20250219,175800,1411209096,1391,1391,1391,1391,0
20250219,175700,1411209096,1391,1391,1391,1391,0
20250219,175600,1411209096,1391,1391,1391,1391,0
20250219,175500,1411209096,1391,1391,1391,1391,0
20250219,175400,1411209096,1391,1391,1391,1391,0
20250219,175300,1411209096,1391,1391,1391,1391,0
20250219,175200,1411209096,1391,1391,1391,1391,0
20250219,175100,1411209096,1391,1391,1391,1391,0
20250219,175000,1411209096,1391,1391,1391,1391,0
20250219,174900,1411209096,1391,1391,1391,1391,0
20250219,174800,1411209096,1391,1391,1391,1391,0
20250219,174700,1411209096,1391,1391,1391,1391,0
20250219,174600,1411209096,1391,1391,1391,1391,0
20250219,174500,1411209096,1391,1391,1391,1391,0
20250219,174400,1411209096,1391,1391,1391,1391,0
20250219,174300,1411209096,1391,1391,1391,1391,0
20250219,174200,1411209096,1391,1391,1391,1391,0
20250219,174100,1411209096,1391,1391,1391,1391,0
20250219,174000,1411209096,1391,1391,1391,1391,0
20250219,173900,1411209096,1391,1391,1391,1391,0
20250219,173800,1411209096,1391,1391,1391,1391,0
20250219,173700,1411209096,1391,1391,1391,1391,0
20250219,173600,1411209096,1391,1391,1391,1391,0
20250219,173500,1411209096,1391,1391,1391,1391,0
20250219,173400,1411209096,1391,1391,1391,1391,0
20250219,173300,1411209096,1391,1391,1391,1391,0
20250219,173200,1411209096,1391,1391,1391,1391,16048
20250219,173100,1411209096,1391,1391,1391,1391,0
20250219,173000,1411209096,1391,1391,1391,1391,0
20250219,172900,1411209096,1391,1391,1391,1391,0
20250219,172800,1411209096,1391,1391,1391,1391,0
20250219,172700,1411209096,1391,1391,1391,1391,0
20250219,172600,1411209096,1391,1391,1391,1391,0
20250219,172500,1411209096,1391,1391,1391,1391,0
20250219,172400,1411209096,1391,1391,1391,1391,0
20250219,172300,1411209096,1391,1391,1391,1391,0
20250219,172200,1411209096,1391,1391,1391,1391,0
20250219,172100,1411209096,1391,1391,1391,1391,0
20250219,172000,1411209096,1391,1391,1391,1391,0
20250219,171900,1411209096,1391,1391,1391,1391,0
20250219,171800,1411209096,1391,1391,1391,1391,0
20250219,171700,1411209096,1391,1391,1391,1391,0
20250219,171600,1411209096,1391,1391,1391,1391,0
20250219,171500,1411209096,1391,1391,1391,1391,0
20250219,171400,1411209096,1391,1391,1391,1391,0
20250219,171300,1411209096,1391,1391,1391,1391,0
20250219,171200,1411209096,1391,1391,1391,1391,0
20250219,171100,1411209096,1391,1391,1391,1391,0
20250219,171000,1411209096,1391,1391,1391,1391,0
20250219,170900,1411209096,1391,1391,1391,1391,0
20250219,170800,1411209096,1391,1391,1391,1391,0
20250219,170700,1411209096,1391,1391,1391,1391,0
20250219,170600,1411209096,1391,1391,1391,1391,0
20250219,170500,1411209096,1391,1391,1391,1391,0
20250219,170400,1411209096,1391,1391,1391,1391,0
20250219,170300,1411209096,1391,1391,1391,1391,0
20250219,170200,1411209096,1391,1391,1391,1391,16048
20250219,170100,1411209096,1391,1391,1391,1391,0
20250219,170000,1411209096,1391,1391,1391,1391,0
20250219,165900,1411209096,1391,1391,1391,1391,0
20250219,165800,1411209096,1391,1391,1391,1391,0
20250219,165700,1411209096,1391,1391,1391,1391,0
20250219,165600,1411209096,1391,1391,1391,1391,0
20250219,165500,1411209096,1391,1391,1391,1391,0
20250219,165400,1411209096,1391,1391,1391,1391,0
20250219,165300,1411209096,1391,1391,1391,1391,0
20250219,165200,1411209096,1391,1391,1391,1391,0
20250219,165100,1411209096,1391,1391,1391,1391,0
20250219,165000,1411209096,1391,1391,1391,1391,0
20250219,164900,1411209096,1391,1391,1391,1391,0
20250219,164800,1411209096,1391,1391,1391,1391,0
20250219,164700,1411209096,1391,1391,1391,1391,0
20250219,164600,1411209096,1391,1391,1391,1391,0
20250219,164500,1411209096,1391,1391,1391,1391,0
20250219,164400,1411209096,1391,1391,1391,1391,0
20250219,164300,1411209096,1391,1391,1391,1391,0
20250219,164200,1411209096,1391,1391,1391,1391,0
20250219,164100,1411209096,1391,1391,1391,1391,0
20250219,164000,1411209096,1391,1391,1391,1391,0
20250219,163900,1411209096,1391,1391,1391,1391,0
20250219,163800,1411209096,1391,1391,1391,1391,0
20250219,163700,1411209096,1391,1391,1391,1391,0
20250219,163600,1411209096,1391,1391,1391,1391,0
20250219,163500,1411209096,1391,1391,1391,1391,0
20250219,163400,1411209096,1391,1391,1391,1391,0
20250219,163300,1411209096,1391,1391,1391,1391,0
20250219,163200,1411209096,1391,1391,1391,1391,16048
20250219,163100,1411209096,1391,1391,1391,1391,0
20250219,163000,1411209096,1391,1391,1391,1391,0
20250219,162900,1411209096,1391,1391,1391,1391,0
20250219,162800,1411209096,1391,1391,1391,1391,0
20250219,162700,1411209096,1391,1391,1391,1391,0
20250219,162600,1411209096,1391,1391,1391,1391,0
20250219,162500,1411209096,1391,1391,1391,1391,0
20250219,162400,1411209096,1391,1391,1391,1391,0
20250219,162300,1411209096,1391,1391,1391,1391,0
20250219,162200,1411209096,1391,1391,1391,1391,0
20250219,162100,1411209096,1391,1391,1391,1391,0
20250219,162000,1411209096,1391,1391,1391,1391,0
20250219,161900,1411209096,1391,1391,1391,1391,0
20250219,161800,1411209096,1391,1391,1391,1391,0
20250219,161700,1411209096,1391,1391,1391,1391,0
20250219,161600,1411209096,1391,1391,1391,1391,0
20250219,161500,1411209096,1391,1391,1391,1391,0
20250219,161400,1411209096,1391,1391,1391,1391,0
20250219,161300,1411209096,1391,1391,1391,1391,0
20250219,161200,1411209096,1391,1391,1391,1391,0
20250219,161100,1411209096,1391,1391,1391,1391,0
20250219,161000,1411209096,1391,1391,1391,1391,0
20250219,160900,1411209096,1391,1391,1391,1391,0
20250219,160800,1411209096,1391,1391,1391,1391,0
20250219,160700,1411209096,1391,1391,1391,1391,0
20250219,160600,1411209096,1391,1391,1391,1391,0
20250219,160500,1411209096,1391,1391,1391,1391,0
20250219,160400,1411209096,1391,1391,1391,1391,0
20250219,160300,1411209096,1391,1391,1391,1391,0
20250219,160200,1411209096,1391,1391,1391,1391,16048
20250219,160100,1411209096,1391,1391,1391,1391,0
20250219,160000,1411209096,1391,1391,1391,1391,0
20250219,155900,1411209096,1391,1391,1391,1391,0
20250219,155800,1411209096,1391,1391,1391,1391,0
20250219,155700,1411209096,1391,1391,1391,1391,0
20250219,155600,1411209096,1391,1391,1391,1391,0
20250219,155500,1411209096,1391,1391,1391,1391,0
20250219,155400,1411209096,1391,1391,1391,1391,0
20250219,155300,1411209096,1391,1391,1391,1391,0
20250219,155200,1411209096,1391,1391,1391,1391,0
20250219,155100,1411209096,1391,1391,1391,1391,0
20250219,155000,1411209096,1391,1391,1391,1391,0
20250219,154900,1411209096,1391,1391,1391,1391,0
20250219,154800,1411209096,1391,1391,1391,1391,0
20250219,154700,1411209096,1391,1391,1391,1391,0
20250219,154600,1411209096,1391,1391,1391,1391,0
20250219,154500,1411209096,1391,1391,1391,1391,0
20250219,154400,1411209096,1391,1391,1391,1391,0
20250219,154300,1411209096,1391,1391,1391,1391,0
20250219,154200,1411209096,1391,1391,1391,1391,0
20250219,154100,1411209096,1391,1391,1391,1391,0
20250219,154000,1411209096,1391,1391,1391,1391,0
20250219,153900,1411209096,1391,1391,1391,1391,0
20250219,153800,1411209096,1391,1391,1391,1391,0
20250219,153700,1411209096,1391,1391,1391,1391,0
20250219,153600,1411209096,1391,1391,1391,1391,0
20250219,153500,1411209096,1391,1391,1391,1391,0
20250219,153400,1411209096,1391,1391,1391,1391,0
20250219,153300,1411209096,1391,1391,1391,1391,0
20250219,153200,1411209096,1391,1391,1391,1391,16048
20250219,153100,1411209096,1391,1391,1391,1391,0
20250219,153000,1411209096,1391,1391,1391,1391,16048
20250219,152900,1388886328,1391,1391,1391,1391,0
20250219,152800,1388886328,1391,1391,1391,1391,0
20250219,152700,1388886328,1391,1391,1391,1391,0
20250219,152600,1388886328,1391,1391,1391,1391,0
20250219,152500,1388886328,1391,1391,1391,1391,0
20250219,152400,1388886328,1391,1391,1391,1391,0
20250219,152300,1388886328,1391,1391,1391,1391,0
20250219,152200,1388886328,1391,1391,1391,1391,0
20250219,152100,1388886328,1391,1391,1391,1391,0
20250219,152000,1388886328,1391,1391,1391,1391,0
20250219,151900,1388886328,1391,1394,1394,1389,4452
20250219,151800,1382691338,1394,1392,1395,1382,7356
20250219,151700,1372459086,1392,1395,1396,1383,20205
20250219,151600,1344333638,1395,1393,1396,1391,11639
20250219,151500,1328097003,1393,1396,1396,1392,2185
20250219,151400,1325052651,1395,1387,1397,1387,23849
20250219,151300,1291859667,1385,1388,1391,1385,2632
20250219,151200,1288203947,1390,1384,1391,1383,9303
20250219,151100,1275273379,1390,1376,1390,1375,11092
20250219,151000,1259966696,1376,1374,1376,1369,10428
20250219,150900,1245638978,1375,1374,1375,1374,7006
20250219,150800,1236012634,1374,1372,1374,1371,5262
20250219,150700,1228786910,1372,1371,1372,1370,7448
20250219,150600,1218574254,1371,1369,1371,1369,7036
20250219,150500,1208935659,1369,1366,1369,1365,8375
20250219,150400,1197484481,1365,1360,1365,1359,25590
20250219,150300,1162655768,1360,1358,1360,1358,10475
20250219,150200,1148414572,1359,1353,1359,1351,7531
20250219,150100,1138186170,1354,1354,1354,1354,4821
20250219,150000,1131658536,1357,1357,1359,1357,2501
20250219,145900,1128264339,1357,1358,1358,1357,7095
20250219,145800,1118632177,1358,1357,1358,1355,4100
20250219,145700,1113070911,1357,1357,1359,1356,8080
20250219,145600,1102098028,1357,1356,1357,1351,3283
20250219,145500,1097648921,1356,1351,1356,1351,4581
20250219,145400,1091447352,1352,1355,1355,1350,513
20250219,145300,1090753046,1355,1352,1356,1351,855
20250219,145200,1089595138,1352,1356,1358,1350,4199
20250219,145100,1083910672,1355,1354,1356,1354,4738
20250219,145000,1077490557,1354,1353,1356,1344,1250
20250219,144900,1075800697,1346,1346,1355,1346,13179
20250219,144800,1058007049,1346,1345,1346,1344,1976
20250219,144700,1055349050,1345,1341,1345,1341,9716
20250219,144600,1042310701,1342,1343,1343,1342,630
20250219,144500,1041464621,1331,1331,1344,1331,2690
20250219,144400,1037867972,1340,1343,1344,1328,2769
20250219,144300,1034172771,1344,1333,1344,1332,671
20250219,144200,1033278926,1332,1346,1346,1332,19
20250219,144100,1033253532,1330,1336,1346,1330,41556
20250219,144000,977753653,1336,1334,1336,1332,20770
20250219,143900,950052812,1334,1326,1335,1326,4909
20250219,143800,943510489,1326,1329,1329,1326,1907
20250219,143700,940977075,1326,1321,1330,1315,58778
20250219,143600,863143166,1321,1319,1321,1317,1336
20250219,143500,861381445,1320,1320,1320,1320,10
20250219,143400,861368245,1320,1319,1320,1319,8
20250219,143300,861357692,1319,1319,1319,1319,0
20250219,143200,861357692,1319,1319,1319,1319,85
20250219,143100,861245577,1320,1320,1320,1320,31
20250219,143000,861204657,1320,1318,1320,1318,9
20250219,142900,861192793,1320,1318,1320,1318,601
20250219,142800,860400673,1320,1321,1321,1320,31
20250219,142700,860359746,1321,1321,1321,1321,20
20250219,142600,860333326,1321,1321,1322,1321,1040
20250219,142500,858958778,1321,1321,1321,1321,1
20250219,142400,858957457,1321,1321,1321,1321,0
20250219,142300,858957457,1321,1321,1321,1321,1007
20250219,142200,857627210,1322,1322,1322,1322,7
20250219,142100,857617956,1322,1315,1322,1315,1530
20250219,142000,855598602,1321,1321,1321,1315,302
20250219,141900,855201460,1315,1316,1316,1315,857
20250219,141800,854074470,1322,1319,1322,1319,51
20250219,141700,854007188,1315,1316,1316,1315,2600
20250219,141600,850587986,1315,1316,1316,1315,998
20250219,141500,849275574,1316,1316,1316,1316,2000
20250219,141400,846643574,1316,1316,1320,1316,751
20250219,141300,845655254,1320,1320,1320,1320,1
20250219,141200,845653934,1315,1315,1316,1315,2118
20250219,141100,842868721,1316,1317,1317,1316,185
20250219,141000,842625161,1317,1318,1318,1317,1516
20250219,140900,840627690,1317,1317,1317,1317,0
20250219,140800,840627690,1317,1317,1317,1317,167
20250219,140700,840407751,1316,1320,1320,1316,1758
20250219,140600,838090033,1324,1321,1324,1321,342
20250219,140500,837637811,1321,1317,1321,1317,2202
20250219,140400,834734903,1316,1315,1316,1315,4749
20250219,140300,828485419,1315,1315,1315,1314,725
20250219,140200,827532169,1311,1311,1315,1307,3000
20250219,140100,823598629,1315,1314,1315,1314,1100
20250219,140000,822152207,1314,1310,1314,1310,1000
20250219,135900,820841963,1308,1310,1310,1306,615
20250219,135800,820037741,1308,1308,1308,1308,861
20250219,135700,818911553,1302,1311,1311,1302,7772
20250219,135600,808776952,1311,1311,1311,1310,1834
20250219,135500,806372749,1313,1311,1313,1311,4000
20250219,135400,801124733,1312,1310,1312,1310,2315
20250219,135300,798090844,1310,1308,1310,1308,4152
20250219,135200,792655676,1308,1307,1308,1306,4160
20250219,135100,787217074,1307,1306,1307,1306,1986
20250219,135000,784622038,1305,1302,1305,1302,2765
20250219,134900,781018012,1302,1302,1302,1302,6753
20250219,134800,772225606,1302,1302,1302,1302,498
20250219,134700,771577210,1302,1300,1302,1300,1000
20250219,134600,770276542,1300,1300,1300,1300,359
20250219,134500,769809842,1300,1301,1301,1300,48
20250219,134400,769747438,1300,1300,1300,1300,100
20250219,134300,769617438,1300,1300,1300,1300,1513
20250219,134200,767650538,1300,1296,1300,1296,2938
20250219,134100,763835138,1300,1299,1300,1299,153
20250219,134000,763636338,1299,1299,1299,1299,0
20250219,133900,763636338,1299,1299,1299,1299,1
20250219,133800,763635039,1295,1299,1299,1295,247
20250219,133700,763314226,1299,1299,1299,1299,2071
20250219,133600,760623997,1299,1296,1299,1296,887
20250219,133500,759474442,1299,1299,1299,1296,570
20250219,133400,758734912,1299,1299,1299,1299,1
20250219,133300,758733613,1296,1296,1296,1296,1
20250219,133200,758732317,1299,1299,1299,1299,21
20250219,133100,758705038,1298,1298,1298,1298,200
20250219,133000,758445438,1298,1300,1300,1296,2711
20250219,132900,754928186,1300,1300,1300,1300,0
20250219,132800,754928186,1300,1299,1300,1299,501
20250219,132700,754277386,1299,1299,1299,1299,554
20250219,132600,753557740,1299,1297,1299,1297,384
20250219,132500,753059459,1297,1297,1297,1297,0
20250219,132400,753059459,1297,1297,1297,1297,6
20250219,132300,753051677,1296,1297,1297,1296,515
20250219,132200,752384236,1296,1297,1297,1296,640
20250219,132100,751554795,1297,1294,1297,1294,374
20250219,132000,751070836,1296,1296,1296,1296,519
20250219,131900,750398212,1296,1296,1296,1296,2
20250219,131800,750395620,1296,1296,1296,1296,16
20250219,131700,750374884,1294,1294,1295,1294,3528
20250219,131600,745809642,1294,1295,1295,1294,475
20250219,131500,745194522,1293,1295,1295,1293,2336
20250219,131400,742172433,1295,1292,1295,1292,1525
20250219,131300,740201100,1292,1292,1292,1292,750
20250219,131200,739232100,1292,1292,1292,1292,0
20250219,131100,739232100,1292,1292,1292,1292,0
20250219,131000,739232100,1292,1292,1292,1292,11
20250219,130900,739217888,1291,1291,1291,1291,0
20250219,130800,739217888,1291,1292,1292,1291,711
20250219,130700,738299787,1292,1292,1292,1292,21
20250219,130600,738272655,1292,1292,1292,1292,22
20250219,130500,738244231,1292,1292,1292,1292,50
20250219,130400,738179631,1293,1293,1293,1293,1201
20250219,130300,736626738,1294,1294,1294,1294,0
20250219,130200,736626738,1294,1294,1294,1294,0
20250219,130100,736626738,1294,1294,1294,1294,0
20250219,130000,736626738,1294,1293,1294,1293,1660
20250219,125900,734479358,1293,1293,1293,1293,129
20250219,125800,734312561,1293,1293,1293,1293,0
20250219,125700,734312561,1293,1293,1293,1293,300
20250219,125600,733924661,1293,1293,1293,1293,0
20250219,125500,733924661,1293,1293,1293,1293,0
20250219,125400,733924661,1293,1293,1293,1293,275
20250219,125300,733569086,1293,1293,1293,1293,1456
20250219,125200,731686478,1293,1293,1293,1293,1043
20250219,125100,730337879,1293,1293,1293,1293,1000
20250219,125000,729044879,1292,1292,1292,1292,40
20250219,124900,728993199,1292,1292,1292,1292,310
20250219,124800,728592679,1294,1294,1294,1294,0
20250219,124700,728592679,1294,1294,1294,1294,0
20250219,124600,728592679,1294,1294,1294,1294,10
20250219,124500,728579739,1294,1294,1294,1294,80
20250219,124400,728476219,1294,1294,1294,1294,70
20250219,124300,728385639,1294,1293,1294,1293,28
20250219,124200,728349434,1286,1286,1286,1286,2123
20250219,124100,725619256,1286,1287,1287,1286,3900
20250219,124000,720603824,1286,1293,1293,1286,10784
20250219,123900,706703458,1293,1293,1293,1293,0
20250219,123800,706703458,1293,1293,1293,1293,20
20250219,123700,706677598,1293,1293,1293,1293,0
20250219,123600,706677598,1293,1293,1293,1293,0
20250219,123500,706677598,1293,1292,1293,1292,39
20250219,123400,706627208,1292,1292,1292,1292,0
20250219,123300,706627208,1292,1292,1292,1292,0
20250219,123200,706627208,1292,1292,1292,1292,802
20250219,123100,705591024,1292,1289,1292,1289,42
20250219,123000,705536883,1292,1289,1292,1289,101
20250219,122900,705406691,1287,1287,1287,1287,80
20250219,122800,705303731,1287,1287,1287,1287,160
20250219,122700,705097811,1287,1290,1290,1287,86
20250219,122600,704987126,1292,1292,1292,1292,0
20250219,122500,704987126,1292,1292,1292,1292,0
20250219,122400,704987126,1292,1291,1292,1291,4
20250219,122300,704981960,1287,1288,1288,1287,298
20250219,122200,704598341,1287,1287,1287,1287,0
20250219,122100,704598341,1287,1288,1288,1287,500
20250219,122000,703954839,1292,1292,1292,1292,0
20250219,121900,703954839,1292,1292,1292,1292,0
20250219,121800,703954839,1292,1287,1292,1287,71
20250219,121700,703863457,1287,1290,1290,1287,800
20250219,121600,702831693,1292,1290,1292,1290,420
20250219,121500,702289883,1287,1287,1287,1287,0
20250219,121400,702289883,1287,1288,1288,1287,399
20250219,121300,701776210,1290,1290,1290,1290,401
20250219,121200,701258920,1292,1292,1292,1292,0
20250219,121100,701258920,1292,1292,1292,1292,100
20250219,121000,701129720,1292,1292,1292,1292,0
20250219,120900,701129720,1292,1292,1292,1292,0
20250219,120800,701129720,1292,1292,1292,1292,1
20250219,120700,701128428,1287,1288,1288,1287,500
20250219,120600,700484872,1287,1287,1287,1287,0
20250219,120500,700484872,1287,1287,1287,1287,0
20250219,120400,700484872,1287,1287,1287,1287,400
20250219,120300,699970072,1287,1287,1287,1287,0
20250219,120200,699970072,1287,1287,1287,1287,0
20250219,120100,699970072,1287,1287,1287,1287,121
20250219,120000,699814345,1287,1292,1293,1287,603
20250219,115900,699036641,1292,1292,1292,1290,456
20250219,115800,698447529,1291,1291,1291,1291,50
20250219,115700,698382979,1292,1292,1292,1292,80
20250219,115600,698279619,1292,1292,1292,1292,800
20250219,115500,697246019,1292,1292,1292,1292,2000
20250219,115400,694662019,1292,1292,1292,1292,0
20250219,115300,694662019,1292,1292,1292,1292,320
20250219,115200,694248579,1292,1292,1292,1292,46
20250219,115100,694189147,1292,1292,1292,1292,1
20250219,115000,694187855,1285,1285,1285,1285,0
20250219,114900,694187855,1285,1287,1287,1285,7691
20250219,114800,684300771,1288,1288,1288,1288,2309
20250219,114700,681326779,1288,1292,1292,1288,1001
20250219,114600,680037487,1285,1285,1285,1285,0
20250219,114500,680037487,1285,1286,1286,1285,500
20250219,114400,679394672,1285,1290,1290,1285,355
20250219,114300,678937772,1285,1289,1289,1285,1300
20250219,114200,677266816,1290,1290,1290,1290,377
20250219,114100,676780486,1290,1290,1290,1290,103
20250219,114000,676647616,1290,1290,1290,1290,402
20250219,113900,676129036,1290,1295,1295,1289,20587
20250219,113800,649551117,1295,1297,1297,1295,601
20250219,113700,648772820,1294,1294,1294,1294,0
20250219,113600,648772820,1294,1294,1294,1294,943
20250219,113500,647552578,1294,1294,1294,1294,80
20250219,113400,647449058,1293,1293,1293,1293,76
20250219,113300,647350790,1293,1293,1293,1293,0
20250219,113200,647350790,1293,1293,1293,1292,3243
20250219,113100,643160203,1293,1293,1293,1293,1737
20250219,113000,640914262,1293,1294,1294,1293,200
20250219,112900,640655532,1293,1292,1293,1292,320
20250219,112800,640242070,1292,1297,1297,1292,12117
20250219,112700,624547088,1297,1299,1299,1297,1600
20250219,112600,622471346,1298,1298,1298,1298,1513
20250219,112500,620507472,1298,1298,1298,1295,1015
20250219,112400,619193002,1298,1294,1298,1294,974
20250219,112300,617932626,1294,1301,1301,1294,25889
20250219,112200,584326268,1300,1300,1300,1300,251
20250219,112100,583999968,1300,1300,1300,1300,840
20250219,112000,582907968,1300,1301,1301,1299,4200
20250219,111900,577446988,1300,1300,1300,1300,10000
20250219,111800,564446988,1300,1305,1308,1300,1554
20250219,111700,562418296,1300,1306,1306,1300,37000
20250219,111600,514287123,1306,1309,1309,1306,537
20250219,111500,513585741,1309,1309,1309,1309,1474
20250219,111400,511656275,1309,1309,1309,1309,105
20250219,111300,511518830,1306,1310,1310,1306,401
20250219,111200,510993624,1310,1309,1310,1309,2160
20250219,111100,508164384,1309,1309,1309,1306,1748
20250219,111000,505878736,1310,1311,1311,1310,898
20250219,110900,504701956,1310,1310,1310,1310,0
20250219,110800,504701956,1310,1310,1310,1310,600
20250219,110700,503915956,1310,1310,1310,1310,0
20250219,110600,503915956,1310,1310,1310,1310,1184
20250219,110500,502364916,1310,1315,1319,1309,13845
20250219,110400,484224723,1315,1315,1315,1315,1
20250219,110300,484223408,1322,1322,1322,1322,3
20250219,110200,484219442,1315,1312,1315,1312,565
20250219,110100,483478078,1312,1312,1312,1312,862
20250219,110000,482347134,1312,1312,1312,1312,1403
20250219,105900,480506398,1310,1312,1312,1310,1609
20250219,105800,478396414,1311,1314,1314,1311,5609
20250219,105700,471039786,1315,1315,1315,1315,470
20250219,105600,470421736,1315,1323,1323,1315,670
20250219,105500,469540678,1315,1315,1315,1315,500
20250219,105400,468883178,1316,1320,1320,1316,10010
20250219,105300,455703693,1320,1321,1321,1320,161
20250219,105200,455491112,1320,1320,1320,1320,2199
20250219,105100,452588432,1320,1322,1322,1320,1641
20250219,105000,450419876,1322,1322,1322,1322,400
20250219,104900,449891076,1321,1322,1322,1321,1200
20250219,104800,448304876,1322,1322,1322,1322,18
20250219,104700,448281080,1316,1314,1316,1314,998
20250219,104600,446969392,1314,1314,1314,1314,250
20250219,104500,446640892,1314,1311,1314,1311,1831
20250219,104400,444238839,1311,1311,1311,1311,0
20250219,104300,444238839,1311,1306,1311,1306,1508
20250219,104200,442269351,1306,1312,1312,1306,1001
20250219,104100,440962039,1306,1310,1310,1304,16575
20250219,104000,419314797,1314,1310,1314,1310,1100
20250219,103900,417873397,1310,1313,1313,1310,5714
20250219,103800,410385878,1316,1316,1316,1316,97
20250219,103700,410258226,1316,1315,1316,1312,2531
20250219,103600,406936190,1316,1316,1316,1316,0
20250219,103500,406936190,1316,1316,1316,1316,68
20250219,103400,406846702,1316,1310,1316,1310,2377
20250219,103300,403732574,1310,1312,1312,1310,3567
20250219,103200,399059333,1313,1315,1315,1313,95
20250219,103100,398934423,1316,1318,1318,1316,1409
20250219,103000,397080164,1319,1325,1325,1319,3304
20250219,102900,392720057,1325,1325,1325,1325,5
20250219,102800,392713432,1327,1328,1328,1327,1149
20250219,102700,391187590,1328,1328,1328,1328,7
20250219,102600,391178294,1325,1326,1326,1325,3087
20250219,102500,387087492,1335,1335,1335,1335,100
20250219,102400,386953992,1336,1336,1336,1336,164
20250219,102300,386734888,1328,1326,1337,1326,3959
20250219,102200,381458948,1326,1331,1331,1326,10142
20250219,102100,367990369,1332,1334,1334,1332,5398
20250219,102000,360798149,1336,1332,1337,1332,541
20250219,101900,360077522,1333,1333,1333,1333,3698
20250219,101800,355148088,1338,1334,1338,1334,88
20250219,101700,355030692,1334,1338,1339,1334,5429
20250219,101600,347767372,1338,1338,1339,1338,5018
20250219,101500,341048388,1339,1338,1339,1335,3708
20250219,101400,336091689,1339,1336,1339,1336,560
20250219,101300,335342410,1336,1336,1336,1336,938
20250219,101200,334089242,1336,1333,1336,1333,493
20250219,101100,333431231,1332,1328,1332,1328,959
20250219,101000,332156148,1328,1328,1328,1328,118
20250219,100900,331999444,1329,1329,1329,1329,372
20250219,100800,331505056,1330,1329,1330,1329,1147
20250219,100700,329980475,1329,1328,1329,1327,1693
20250219,100600,327731221,1327,1329,1329,1327,4490
20250219,100500,321764664,1329,1331,1331,1328,4270
20250219,100400,316091781,1332,1333,1333,1332,737
20250219,100300,315109675,1333,1339,1339,1333,602
20250219,100200,314305528,1339,1343,1346,1338,20717
20250219,100100,286493344,1343,1334,1343,1332,9236
20250219,100000,274141933,1333,1325,1333,1320,41718
20250219,095900,218764952,1320,1322,1325,1320,9087
20250219,095800,206754482,1321,1315,1321,1315,2316
20250219,095700,203700726,1315,1314,1318,1314,5209
20250219,095600,196847830,1312,1310,1313,1310,2051
20250219,095500,194155597,1312,1311,1312,1311,783
20250219,095400,193128384,1311,1310,1311,1310,1001
20250219,095300,191816573,1309,1308,1309,1308,1980
20250219,095200,189225723,1307,1307,1307,1307,1
20250219,095100,189224416,1302,1302,1302,1302,0
20250219,095000,189224416,1302,1303,1303,1302,1133
20250219,094900,187749150,1305,1306,1306,1305,954
20250219,094800,186503680,1306,1306,1306,1306,1
20250219,094700,186502374,1306,1301,1306,1301,3
20250219,094600,186498466,1301,1302,1302,1301,6298
20250219,094500,178304377,1308,1308,1308,1308,30
20250219,094400,178265137,1302,1302,1302,1302,555
20250219,094300,177542527,1302,1310,1310,1302,1050
20250219,094200,176174998,1302,1305,1305,1302,7520
20250219,094100,166369434,1305,1305,1305,1305,6207
20250219,094000,158269299,1305,1313,1314,1305,1287
20250219,093900,156582879,1313,1313,1313,1311,298
20250219,093800,156191607,1306,1311,1311,1306,2088
20250219,093700,153462056,1314,1314,1314,1314,1279
20250219,093600,151781450,1314,1311,1314,1311,566
20250219,093500,151038381,1311,1312,1314,1311,443
20250219,093400,150457199,1312,1312,1312,1312,1011
20250219,093300,149130767,1314,1314,1314,1314,31
20250219,093200,149090033,1314,1315,1315,1313,2267
20250219,093100,146109997,1315,1315,1315,1315,368
20250219,093000,145626077,1315,1315,1315,1315,250
20250219,092900,145297327,1315,1314,1315,1314,9409
20250219,092800,132932551,1314,1305,1315,1305,17912
20250219,092700,109495536,1304,1302,1304,1302,3280
20250219,092600,105224856,1302,1302,1303,1299,11965
20250219,092500,89643490,1302,1302,1303,1299,2349
20250219,092400,86585910,1302,1302,1302,1302,105
20250219,092300,86449200,1303,1303,1303,1303,1
20250219,092200,86447897,1299,1303,1303,1299,707
20250219,092100,85528688,1301,1301,1301,1301,53
20250219,092000,85459735,1303,1303,1303,1303,0
20250219,091900,85459735,1303,1303,1303,1303,600
20250219,091800,84677935,1303,1303,1303,1303,607
20250219,091700,83887014,1300,1300,1300,1296,10999
20250219,091600,69612274,1296,1300,1300,1296,1300
20250219,091500,67923274,1300,1296,1300,1296,2834
20250219,091400,64247074,1300,1300,1300,1298,4846
20250219,091300,57951274,1300,1298,1303,1298,8402
20250219,091200,47033453,1303,1303,1303,1303,503
20250219,091100,46378044,1304,1300,1304,1295,2210
20250219,091000,43504586,1298,1299,1299,1298,4694
20250219,090900,37411604,1298,1293,1299,1293,3907
20250219,090800,32355367,1293,1292,1295,1292,1588
20250219,090700,30301407,1292,1297,1297,1292,3351
20250219,090600,25962708,1297,1299,1304,1297,4595
20250219,090500,19989510,1299,1295,1299,1295,301
20250219,090400,19599711,1295,1295,1295,1295,237
20250219,090300,19292796,1292,1291,1292,1290,1092
20250219,090200,17883754,1291,1295,1295,1291,1520
20250219,090100,15918294,1305,1305,1305,1305,2139
20250219,090000,13126899,1299,1305,1305,1299,10088