stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,812522068,832,832,832,832,5955
20250219,190400,812522068,832,832,832,832,0
20250219,190300,812522068,832,832,832,832,0
20250219,190200,812522068,832,832,832,832,0
20250219,190100,812522068,832,832,832,832,0
20250219,190000,812522068,832,832,832,832,0
20250219,185900,812522068,832,832,832,832,0
20250219,185800,812522068,832,832,832,832,0
20250219,185700,812522068,832,832,832,832,0
20250219,185600,812522068,832,832,832,832,0
20250219,185500,812522068,832,832,832,832,0
20250219,185400,812522068,832,832,832,832,0
20250219,185300,812522068,832,832,832,832,0
20250219,185200,812522068,832,832,832,832,0
20250219,185100,812522068,832,832,832,832,0
20250219,185000,812522068,832,832,832,832,0
20250219,184900,812522068,832,832,832,832,0
20250219,184800,812522068,832,832,832,832,0
20250219,184700,812522068,832,832,832,832,0
20250219,184600,812522068,832,832,832,832,0
20250219,184500,812522068,832,832,832,832,0
20250219,184400,812522068,832,832,832,832,0
20250219,184300,812522068,832,832,832,832,0
20250219,184200,812522068,832,832,832,832,0
20250219,184100,812522068,832,832,832,832,0
20250219,184000,812522068,832,832,832,832,0
20250219,183900,812522068,832,832,832,832,0
20250219,183800,812522068,832,832,832,832,0
20250219,183700,812522068,832,832,832,832,0
20250219,183600,812522068,832,832,832,832,0
20250219,183500,812522068,832,832,832,832,5955
20250219,183400,812522068,832,832,832,832,0
20250219,183300,812522068,832,832,832,832,0
20250219,183200,812522068,832,832,832,832,0
20250219,183100,812522068,832,832,832,832,0
20250219,183000,812522068,832,832,832,832,0
20250219,182900,812522068,832,832,832,832,0
20250219,182800,812522068,832,832,832,832,0
20250219,182700,812522068,832,832,832,832,0
20250219,182600,812522068,832,832,832,832,0
20250219,182500,812522068,832,832,832,832,0
20250219,182400,812522068,832,832,832,832,0
20250219,182300,812522068,832,832,832,832,0
20250219,182200,812522068,832,832,832,832,0
20250219,182100,812522068,832,832,832,832,0
20250219,182000,812522068,832,832,832,832,0
20250219,181900,812522068,832,832,832,832,0
20250219,181800,812522068,832,832,832,832,0
20250219,181700,812522068,832,832,832,832,0
20250219,181600,812522068,832,832,832,832,0
20250219,181500,812522068,832,832,832,832,0
20250219,181400,812522068,832,832,832,832,0
20250219,181300,812522068,832,832,832,832,0
20250219,181200,812522068,832,832,832,832,0
20250219,181100,812522068,832,832,832,832,0
20250219,181000,812522068,832,832,832,832,0
20250219,180900,812522068,832,832,832,832,0
20250219,180800,812522068,832,832,832,832,0
20250219,180700,812522068,832,832,832,832,0
20250219,180600,812522068,832,832,832,832,0
20250219,180500,812522068,832,832,832,832,5955
20250219,180400,812522068,832,832,832,832,0
20250219,180300,812522068,832,832,832,832,0
20250219,180200,812522068,832,832,832,832,0
20250219,180100,812522068,832,832,832,832,0
20250219,180000,812522068,832,832,832,832,0
20250219,175900,812522068,832,832,832,832,0
20250219,175800,812522068,832,832,832,832,0
20250219,175700,812522068,832,832,832,832,0
20250219,175600,812522068,832,832,832,832,0
20250219,175500,812522068,832,832,832,832,0
20250219,175400,812522068,832,832,832,832,0
20250219,175300,812522068,832,832,832,832,0
20250219,175200,812522068,832,832,832,832,0
20250219,175100,812522068,832,832,832,832,0
20250219,175000,812522068,832,832,832,832,0
20250219,174900,812522068,832,832,832,832,0
20250219,174800,812522068,832,832,832,832,0
20250219,174700,812522068,832,832,832,832,0
20250219,174600,812522068,832,832,832,832,0
20250219,174500,812522068,832,832,832,832,0
20250219,174400,812522068,832,832,832,832,0
20250219,174300,812522068,832,832,832,832,0
20250219,174200,812522068,832,832,832,832,0
20250219,174100,812522068,832,832,832,832,0
20250219,174000,812522068,832,832,832,832,0
20250219,173900,812522068,832,832,832,832,0
20250219,173800,812522068,832,832,832,832,0
20250219,173700,812522068,832,832,832,832,0
20250219,173600,812522068,832,832,832,832,0
20250219,173500,812522068,832,832,832,832,5955
20250219,173400,812522068,832,832,832,832,0
20250219,173300,812522068,832,832,832,832,0
20250219,173200,812522068,832,832,832,832,0
20250219,173100,812522068,832,832,832,832,0
20250219,173000,812522068,832,832,832,832,0
20250219,172900,812522068,832,832,832,832,0
20250219,172800,812522068,832,832,832,832,0
20250219,172700,812522068,832,832,832,832,0
20250219,172600,812522068,832,832,832,832,0
20250219,172500,812522068,832,832,832,832,0
20250219,172400,812522068,832,832,832,832,0
20250219,172300,812522068,832,832,832,832,0
20250219,172200,812522068,832,832,832,832,0
20250219,172100,812522068,832,832,832,832,0
20250219,172000,812522068,832,832,832,832,0
20250219,171900,812522068,832,832,832,832,0
20250219,171800,812522068,832,832,832,832,0
20250219,171700,812522068,832,832,832,832,0
20250219,171600,812522068,832,832,832,832,0
20250219,171500,812522068,832,832,832,832,0
20250219,171400,812522068,832,832,832,832,0
20250219,171300,812522068,832,832,832,832,0
20250219,171200,812522068,832,832,832,832,0
20250219,171100,812522068,832,832,832,832,0
20250219,171000,812522068,832,832,832,832,0
20250219,170900,812522068,832,832,832,832,0
20250219,170800,812522068,832,832,832,832,0
20250219,170700,812522068,832,832,832,832,0
20250219,170600,812522068,832,832,832,832,0
20250219,170500,812522068,832,832,832,832,5955
20250219,170400,812522068,832,832,832,832,0
20250219,170300,812522068,832,832,832,832,0
20250219,170200,812522068,832,832,832,832,0
20250219,170100,812522068,832,832,832,832,0
20250219,170000,812522068,832,832,832,832,0
20250219,165900,812522068,832,832,832,832,0
20250219,165800,812522068,832,832,832,832,0
20250219,165700,812522068,832,832,832,832,0
20250219,165600,812522068,832,832,832,832,0
20250219,165500,812522068,832,832,832,832,0
20250219,165400,812522068,832,832,832,832,0
20250219,165300,812522068,832,832,832,832,0
20250219,165200,812522068,832,832,832,832,0
20250219,165100,812522068,832,832,832,832,0
20250219,165000,812522068,832,832,832,832,0
20250219,164900,812522068,832,832,832,832,0
20250219,164800,812522068,832,832,832,832,0
20250219,164700,812522068,832,832,832,832,0
20250219,164600,812522068,832,832,832,832,0
20250219,164500,812522068,832,832,832,832,0
20250219,164400,812522068,832,832,832,832,0
20250219,164300,812522068,832,832,832,832,0
20250219,164200,812522068,832,832,832,832,0
20250219,164100,812522068,832,832,832,832,0
20250219,164000,812522068,832,832,832,832,0
20250219,163900,812522068,832,832,832,832,0
20250219,163800,812522068,832,832,832,832,0
20250219,163700,812522068,832,832,832,832,0
20250219,163600,812522068,832,832,832,832,0
20250219,163500,812522068,832,832,832,832,5955
20250219,163400,812522068,832,832,832,832,0
20250219,163300,812522068,832,832,832,832,0
20250219,163200,812522068,832,832,832,832,0
20250219,163100,812522068,832,832,832,832,0
20250219,163000,812522068,832,832,832,832,0
20250219,162900,812522068,832,832,832,832,0
20250219,162800,812522068,832,832,832,832,0
20250219,162700,812522068,832,832,832,832,0
20250219,162600,812522068,832,832,832,832,0
20250219,162500,812522068,832,832,832,832,0
20250219,162400,812522068,832,832,832,832,0
20250219,162300,812522068,832,832,832,832,0
20250219,162200,812522068,832,832,832,832,0
20250219,162100,812522068,832,832,832,832,0
20250219,162000,812522068,832,832,832,832,0
20250219,161900,812522068,832,832,832,832,0
20250219,161800,812522068,832,832,832,832,0
20250219,161700,812522068,832,832,832,832,0
20250219,161600,812522068,832,832,832,832,0
20250219,161500,812522068,832,832,832,832,0
20250219,161400,812522068,832,832,832,832,0
20250219,161300,812522068,832,832,832,832,0
20250219,161200,812522068,832,832,832,832,0
20250219,161100,812522068,832,832,832,832,0
20250219,161000,812522068,832,832,832,832,0
20250219,160900,812522068,832,832,832,832,0
20250219,160800,812522068,832,832,832,832,0
20250219,160700,812522068,832,832,832,832,0
20250219,160600,812522068,832,832,832,832,0
20250219,160500,812522068,832,832,832,832,5955
20250219,160400,812522068,832,832,832,832,0
20250219,160300,812522068,832,832,832,832,0
20250219,160200,812522068,832,832,832,832,0
20250219,160100,812522068,832,832,832,832,0
20250219,160000,812522068,832,832,832,832,0
20250219,155900,812522068,832,832,832,832,0
20250219,155800,812522068,832,832,832,832,0
20250219,155700,812522068,832,832,832,832,0
20250219,155600,812522068,832,832,832,832,0
20250219,155500,812522068,832,832,832,832,0
20250219,155400,812522068,832,832,832,832,0
20250219,155300,812522068,832,832,832,832,0
20250219,155200,812522068,832,832,832,832,0
20250219,155100,812522068,832,832,832,832,0
20250219,155000,812522068,832,832,832,832,0
20250219,154900,812522068,832,832,832,832,0
20250219,154800,812522068,832,832,832,832,0
20250219,154700,812522068,832,832,832,832,0
20250219,154600,812522068,832,832,832,832,0
20250219,154500,812522068,832,832,832,832,0
20250219,154400,812522068,832,832,832,832,0
20250219,154300,812522068,832,832,832,832,0
20250219,154200,812522068,832,832,832,832,0
20250219,154100,812522068,832,832,832,832,0
20250219,154000,812522068,832,832,832,832,0
20250219,153900,812522068,832,832,832,832,0
20250219,153800,812522068,832,832,832,832,0
20250219,153700,812522068,832,832,832,832,0
20250219,153600,812522068,832,832,832,832,0
20250219,153500,812522068,832,832,832,832,5955
20250219,153400,812522068,832,832,832,832,0
20250219,153300,812522068,832,832,832,832,0
20250219,153200,812522068,832,832,832,832,0
20250219,153100,812522068,832,832,832,832,0
20250219,153000,812522068,832,832,832,832,5955
20250219,152900,807567508,832,832,832,832,0
20250219,152800,807567508,832,832,832,832,0
20250219,152700,807567508,832,832,832,832,0
20250219,152600,807567508,832,832,832,832,0
20250219,152500,807567508,832,832,832,832,0
20250219,152400,807567508,832,832,832,832,0
20250219,152300,807567508,832,832,832,832,0
20250219,152200,807567508,832,832,832,832,0
20250219,152100,807567508,832,832,832,832,0
20250219,152000,807567508,832,832,832,832,0
20250219,151900,807567508,832,831,832,831,1280
20250219,151800,806503744,831,830,831,830,1345
20250219,151700,805387393,830,831,831,830,1115
20250219,151600,804461739,831,831,831,830,1926
20250219,151500,802861453,831,830,831,830,3704
20250219,151400,799786031,831,830,831,830,124
20250219,151300,799683109,830,830,830,830,4797
20250219,151200,795701599,830,828,830,828,3990
20250219,151100,792394238,826,826,826,826,0
20250219,151000,792394238,826,826,827,826,1896
20250219,150900,790828127,826,829,829,826,11
20250219,150800,790819026,829,828,829,828,15
20250219,150700,790806596,825,825,825,825,0
20250219,150600,790806596,825,828,829,825,128
20250219,150500,790700954,829,828,829,828,6
20250219,150400,790695984,829,829,829,825,672
20250219,150300,790139464,829,829,829,829,1
20250219,150200,790138635,829,827,829,827,1692
20250219,150100,788739349,827,827,827,827,1
20250219,150000,788738522,829,829,829,829,5
20250219,145900,788734377,829,829,829,829,0
20250219,145800,788734377,829,829,829,829,0
20250219,145700,788734377,829,827,829,827,15840
20250219,145600,775634695,827,827,827,827,0
20250219,145500,775634695,827,827,827,827,40
20250219,145400,775601615,827,827,827,827,800
20250219,145300,774940015,827,827,827,827,30
20250219,145200,774915205,827,827,827,827,10
20250219,145100,774906935,827,825,827,822,3703
20250219,145000,771860098,825,825,825,825,54
20250219,144900,771815548,825,827,827,825,1411
20250219,144800,770649965,828,828,828,828,1000
20250219,144700,769821965,829,831,831,829,3548
20250219,144600,766874267,832,829,832,829,1904
20250219,144500,765290673,829,829,829,829,100
20250219,144400,765207773,829,829,829,829,0
20250219,144300,765207773,829,829,829,829,7
20250219,144200,765201970,829,826,829,825,100
20250219,144100,765119465,828,825,828,825,1076
20250219,144000,764230037,830,830,830,830,2000
20250219,143900,762570037,830,830,830,830,3
20250219,143800,762567547,830,830,830,830,500
20250219,143700,762152547,831,831,831,831,100
20250219,143600,762069447,831,825,831,823,1471
20250219,143500,760858380,831,829,831,829,1534
20250219,143400,759585087,829,829,829,829,108
20250219,143300,759495555,825,825,825,825,0
20250219,143200,759495555,825,825,825,825,0
20250219,143100,759495555,825,825,825,825,0
20250219,143000,759495555,825,825,825,825,50
20250219,142900,759454305,829,829,829,829,0
20250219,142800,759454305,829,828,829,828,4
20250219,142700,759450991,829,829,829,829,0
20250219,142600,759450991,829,829,829,829,0
20250219,142500,759450991,829,829,829,829,20
20250219,142400,759434411,829,829,829,829,645
20250219,142300,758899706,829,829,829,829,2
20250219,142200,758898048,832,832,832,832,0
20250219,142100,758898048,832,832,832,832,0
20250219,142000,758898048,832,831,832,831,3
20250219,141900,758895554,832,834,834,819,18011
20250219,141800,744069716,834,827,834,827,36081
20250219,141700,714145682,826,826,826,826,4667
20250219,141600,710290740,826,826,826,826,4003
20250219,141500,706984262,826,826,826,826,30
20250219,141400,706959482,826,825,826,825,14
20250219,141300,706947928,825,825,825,825,2000
20250219,141200,705297928,825,825,825,825,1009
20250219,141100,704465503,826,826,826,826,17
20250219,141000,704451461,826,825,826,825,9
20250219,140900,704444034,825,826,826,825,1224
20250219,140800,703433021,826,826,826,826,100
20250219,140700,703350421,826,825,826,824,5205
20250219,140600,699056304,825,825,825,824,1546
20250219,140500,697782348,824,825,825,824,3974
20250219,140400,694506871,824,824,824,824,788
20250219,140300,693857559,824,824,824,824,1364
20250219,140200,692733623,824,824,824,824,0
20250219,140100,692733623,824,824,824,824,2
20250219,140000,692731975,824,823,824,823,3002
20250219,135900,690258374,823,823,823,823,2
20250219,135800,690256728,823,821,823,821,13597
20250219,135700,679092453,820,820,820,820,1277
20250219,135600,678045313,820,820,820,820,1
20250219,135500,678044493,820,820,820,820,792
20250219,135400,677395053,820,820,820,820,2
20250219,135300,677393413,820,820,820,820,0
20250219,135200,677393413,820,820,820,820,0
20250219,135100,677393413,820,820,820,820,5
20250219,135000,677389313,820,820,820,820,3
20250219,134900,677386853,818,819,819,818,2500
20250219,134800,675341329,819,819,819,819,0
20250219,134700,675341329,819,819,819,819,660
20250219,134600,674800789,820,819,820,819,2681
20250219,134500,672604450,820,820,820,820,78
20250219,134400,672540490,819,819,819,819,2006
20250219,134300,670897576,820,820,820,820,0
20250219,134200,670897576,820,820,820,820,0
20250219,134100,670897576,820,820,820,820,0
20250219,134000,670897576,820,820,820,820,0
20250219,133900,670897576,820,820,820,819,62
20250219,133800,670846786,820,820,820,820,30
20250219,133700,670822186,820,820,820,820,100
20250219,133600,670740186,820,820,820,820,100
20250219,133500,670658186,820,820,820,820,2006
20250219,133400,669013266,820,820,820,820,0
20250219,133300,669013266,820,820,820,820,5
20250219,133200,669009166,819,819,819,819,0
20250219,133100,669009166,819,819,819,819,10
20250219,133000,669000976,820,820,820,820,0
20250219,132900,669000976,820,820,820,820,1289
20250219,132800,667943996,820,820,820,820,63
20250219,132700,667892336,820,820,820,820,37
20250219,132600,667861996,820,820,820,820,50
20250219,132500,667820996,820,818,820,818,101
20250219,132400,667738276,818,820,820,818,334
20250219,132300,667464732,819,819,819,819,323
20250219,132200,667200195,819,820,820,819,51
20250219,132100,667158425,820,820,820,820,0
20250219,132000,667158425,820,819,820,819,498
20250219,131900,666750162,819,819,819,819,0
20250219,131800,666750162,819,819,819,819,0
20250219,131700,666750162,819,819,819,819,120
20250219,131600,666651882,819,819,819,819,8
20250219,131500,666645330,819,820,820,819,2925
20250219,131400,664249645,820,820,820,820,20
20250219,131300,664233245,820,820,820,820,1410
20250219,131200,663077045,819,819,819,819,1413
20250219,131100,661919798,819,820,820,819,21
20250219,131000,661902579,820,820,820,820,50
20250219,130900,661861579,820,819,820,819,1252
20250219,130800,660836129,820,820,820,820,41
20250219,130700,660802509,820,819,820,819,5516
20250219,130600,656283389,820,820,820,820,722
20250219,130500,655691349,820,820,820,819,4504
20250219,130400,652002569,819,819,819,819,0
20250219,130300,652002569,819,819,819,819,2
20250219,130200,652000931,819,819,819,819,1167
20250219,130100,651045158,819,819,819,819,43
20250219,130000,651009941,819,819,820,819,461
20250219,125900,650632381,819,819,819,819,100
20250219,125800,650550481,820,820,820,820,1100
20250219,125700,649648481,820,820,820,820,0
20250219,125600,649648481,820,820,820,820,0
20250219,125500,649648481,820,820,820,820,5
20250219,125400,649644381,820,820,820,820,1001
20250219,125300,648823561,820,820,820,820,466
20250219,125200,648441441,819,819,819,819,1
20250219,125100,648440622,820,820,820,820,17
20250219,125000,648426682,820,819,820,819,307
20250219,124900,648175248,819,819,819,819,14
20250219,124800,648163782,820,820,820,820,250
20250219,124700,647958782,820,820,820,820,1753
20250219,124600,646521322,820,820,820,820,1
20250219,124500,646520502,820,822,822,820,128
20250219,124400,646415514,821,821,821,821,0
20250219,124300,646415514,821,823,823,821,1964
20250219,124200,644800853,823,823,824,823,524
20250219,124100,644369600,823,823,823,823,100
20250219,124000,644287300,823,823,823,823,1
20250219,123900,644286477,824,824,824,824,10
20250219,123800,644278237,824,824,824,824,500
20250219,123700,643866237,824,824,824,824,20
20250219,123600,643849757,824,824,824,824,60
20250219,123500,643800317,824,824,824,824,1000
20250219,123400,642976317,824,824,824,824,21
20250219,123300,642959013,822,824,824,822,231
20250219,123200,642769071,824,822,824,822,336
20250219,123100,642492709,822,822,822,822,100
20250219,123000,642410509,822,822,822,822,500
20250219,122900,641999509,824,824,824,824,0
20250219,122800,641999509,824,823,824,823,2
20250219,122700,641997862,824,824,824,824,22
20250219,122600,641979734,824,824,824,824,0
20250219,122500,641979734,824,824,824,824,0
20250219,122400,641979734,824,824,824,822,1707
20250219,122300,640574644,824,824,824,824,0
20250219,122200,640574644,824,824,824,824,10
20250219,122100,640566404,824,824,824,824,0
20250219,122000,640566404,824,824,824,824,0
20250219,121900,640566404,824,824,824,824,0
20250219,121800,640566404,824,824,824,824,0
20250219,121700,640566404,824,824,824,819,16003
20250219,121600,627444776,824,824,824,824,225
20250219,121500,627259376,825,825,825,825,0
20250219,121400,627259376,825,825,825,825,0
20250219,121300,627259376,825,825,825,825,1126
20250219,121200,626330426,824,824,825,824,12
20250219,121100,626320537,824,825,825,824,413
20250219,121000,625980025,825,825,825,825,5286
20250219,120900,621619075,825,825,825,824,1058
20250219,120800,620746230,825,824,825,824,13
20250219,120700,620735517,824,824,824,824,0
20250219,120600,620735517,824,824,824,824,304
20250219,120500,620485021,825,823,825,823,975
20250219,120400,619682587,824,823,824,823,554
20250219,120300,619226591,825,825,825,825,0
20250219,120200,619226591,825,825,825,825,4
20250219,120100,619223291,825,825,825,825,300
20250219,120000,618975791,825,825,825,825,2
20250219,115900,618974141,823,823,823,823,0
20250219,115800,618974141,823,823,823,823,0
20250219,115700,618974141,823,823,823,823,16
20250219,115600,618960973,823,825,825,823,121
20250219,115500,618861150,825,825,825,825,700
20250219,115400,618283650,825,825,825,825,100
20250219,115300,618201150,826,826,826,826,59
20250219,115200,618152416,826,826,826,826,500
20250219,115100,617739416,826,826,826,826,100
20250219,115000,617656816,826,825,826,825,381
20250219,114900,617342490,826,825,826,821,993
20250219,114800,616524818,825,826,827,825,9744
20250219,114700,608482233,827,827,827,826,908
20250219,114600,607731318,826,825,826,825,2110
20250219,114500,605990492,825,823,825,823,615
20250219,114400,605484147,823,823,823,823,32
20250219,114300,605457811,823,823,823,823,6
20250219,114200,605452873,823,823,823,823,2000
20250219,114100,603806873,823,820,823,820,320
20250219,114000,603543573,823,822,823,822,3000
20250219,113900,601074673,823,823,823,823,121
20250219,113800,600975090,823,820,823,820,547
20250219,113700,600526247,823,823,823,823,0
20250219,113600,600526247,823,823,823,823,2
20250219,113500,600524601,823,820,823,820,10005
20250219,113400,592291597,822,822,822,822,0
20250219,113300,592291597,822,822,822,822,345
20250219,113200,592008007,822,822,822,822,5
20250219,113100,592003897,822,822,822,822,0
20250219,113000,592003897,822,822,822,822,0
20250219,112900,592003897,822,822,822,822,0
20250219,112800,592003897,822,822,822,822,10
20250219,112700,591995677,822,822,822,822,1
20250219,112600,591994855,822,823,823,822,172
20250219,112500,591853338,823,823,823,823,4
20250219,112400,591850046,823,823,823,823,1
20250219,112300,591849223,822,822,822,822,2885
20250219,112200,589477753,822,822,822,822,1
20250219,112100,589476931,820,823,823,820,15
20250219,112000,589464616,823,823,823,823,1
20250219,111900,589463793,820,820,823,820,398
20250219,111800,589137430,822,820,822,820,6178
20250219,111700,584071454,820,822,822,820,2035
20250219,111600,582402752,820,820,821,820,1266
20250219,111500,581364611,820,820,820,820,731
20250219,111400,580765191,822,822,822,822,34
20250219,111300,580737243,823,823,823,821,502
20250219,111200,580325097,823,821,823,821,568
20250219,111100,579858767,820,820,820,820,12831
20250219,111000,569337347,821,821,821,821,500
20250219,110900,568926847,823,822,823,820,4450
20250219,110800,565274598,822,823,823,822,652
20250219,110700,564738502,825,825,825,825,4
20250219,110600,564735202,825,825,825,825,100
20250219,110500,564652702,825,825,825,825,1
20250219,110400,564651877,824,825,825,824,733
20250219,110300,564047875,825,825,825,825,4508
20250219,110200,560328775,827,827,827,827,2
20250219,110100,560327121,827,824,827,824,4277
20250219,110000,556790969,827,827,827,827,1226
20250219,105900,555777067,827,827,827,827,0
20250219,105800,555777067,827,826,827,826,6094
20250219,105700,550737788,826,826,826,826,0
20250219,105600,550737788,826,825,826,825,1277
20250219,105500,549683444,826,826,826,826,355
20250219,105400,549390214,826,826,826,826,0
20250219,105300,549390214,826,826,826,826,1
20250219,105200,549389388,826,826,826,826,0
20250219,105100,549389388,826,823,826,823,2407
20250219,105000,547408424,825,825,825,825,94
20250219,104900,547330874,823,826,826,823,921
20250219,104800,546572591,826,826,826,826,50
20250219,104700,546531291,826,826,826,826,0
20250219,104600,546531291,826,826,826,826,50
20250219,104500,546489991,826,825,826,825,3005
20250219,104400,544009699,825,826,826,825,140
20250219,104300,543894192,826,825,826,825,285
20250219,104200,543658982,826,826,826,826,0
20250219,104100,543658982,826,826,826,826,0
20250219,104000,543658982,826,826,826,826,0
20250219,103900,543658982,826,823,826,823,6
20250219,103800,543654041,823,823,823,823,2
20250219,103700,543652395,826,826,826,826,0
20250219,103600,543652395,826,826,826,826,250
20250219,103500,543445895,826,826,826,826,8
20250219,103400,543439287,826,826,826,826,1
20250219,103300,543438461,821,827,827,821,1792
20250219,103200,541959675,827,827,827,827,100
20250219,103100,541876975,827,827,827,827,13
20250219,103000,541866224,828,827,828,827,2232
20250219,102900,540020359,827,827,827,827,1076
20250219,102800,539130507,827,824,827,823,8139
20250219,102700,532403410,825,825,825,825,287
20250219,102600,532166635,827,827,827,827,0
20250219,102500,532166635,827,827,827,827,193
20250219,102400,532007024,827,827,827,827,400
20250219,102300,531676224,827,827,827,821,9
20250219,102200,531668811,822,822,822,822,9
20250219,102100,531661413,822,822,822,820,9723
20250219,102000,523669110,822,822,822,822,26
20250219,101900,523647738,827,827,827,827,10
20250219,101800,523639468,822,822,822,822,0
20250219,101700,523639468,822,828,829,822,2515
20250219,101600,521563019,822,822,822,822,4
20250219,101500,521559731,823,823,828,823,404
20250219,101400,521226939,824,829,829,824,871
20250219,101300,520505405,830,830,830,829,524
20250219,101200,520070627,830,829,830,829,3806
20250219,101100,516915303,829,829,829,829,30
20250219,101000,516890433,829,827,830,827,3021
20250219,100900,514384707,827,826,827,826,4012
20250219,100800,511069990,826,827,827,821,236
20250219,100700,510876073,827,827,827,827,1
20250219,100600,510875246,827,827,827,827,121
20250219,100500,510775179,827,821,827,820,900
20250219,100400,510034050,828,828,828,828,486
20250219,100300,509631642,829,822,830,822,8601
20250219,100200,502511480,821,819,821,819,100
20250219,100100,502429480,819,822,822,819,305
20250219,100000,502179070,823,820,823,820,6614
20250219,095900,496754346,818,819,819,818,1200
20250219,095800,495772638,819,818,819,818,913
20250219,095700,495024892,819,819,819,818,186
20250219,095600,494872731,819,820,820,818,83
20250219,095500,494804757,820,818,820,818,201
20250219,095400,494640337,818,818,818,818,2
20250219,095300,494638701,817,818,818,817,1062
20250219,095200,493771037,817,818,818,817,4000
20250219,095100,490502938,817,820,820,817,3449
20250219,095000,487684670,820,818,820,818,11746
20250219,094900,478064920,818,819,819,818,256
20250219,094800,477855482,819,817,819,817,395
20250219,094700,477532677,817,821,821,817,27877
20250219,094600,454683010,824,824,824,824,381
20250219,094500,454369066,824,824,824,824,192
20250219,094400,454210858,824,825,825,821,3437
20250219,094300,451387655,825,821,825,821,3521
20250219,094200,448496825,821,825,825,821,14162
20250219,094100,436847542,825,824,827,824,135
20250219,094000,436736230,827,827,827,827,1
20250219,093900,436735403,824,826,826,824,622
20250219,093800,436222192,826,826,826,826,10
20250219,093700,436213932,828,826,828,826,530
20250219,093600,435776102,826,828,828,824,38750
20250219,093500,403808638,828,826,828,826,122
20250219,093400,403707642,826,828,828,825,799
20250219,093300,403048229,828,828,828,828,462
20250219,093200,402665693,829,830,830,828,413
20250219,093100,402323209,830,827,830,824,7248
20250219,093000,396322654,828,827,828,823,5666
20250219,092900,391633915,823,826,826,822,6528
20250219,092800,386259620,828,823,828,823,1752
20250219,092700,384809843,823,829,830,823,3166
20250219,092600,382201025,830,826,830,825,3253
20250219,092500,379509799,830,827,830,826,1432
20250219,092400,378323578,825,832,832,825,21805
20250219,092300,360232576,835,838,838,835,123
20250219,092200,360129547,838,832,839,832,2255
20250219,092100,358244607,832,838,840,832,43894
20250219,092000,321626497,838,836,838,835,24114
20250219,091900,301486427,836,840,840,836,1131
20250219,091800,300537285,840,840,841,836,2525
20250219,091700,298414218,840,836,840,835,10309
20250219,091600,289766181,836,838,842,836,9529
20250219,091500,281771964,842,836,847,836,76390
20250219,091400,217372795,834,834,838,833,6106
20250219,091300,212286356,833,840,841,833,8573
20250219,091200,205103112,840,840,842,837,6222
20250219,091100,199878364,840,837,845,837,15277
20250219,091000,187031906,838,844,846,837,15347
20250219,090900,174147777,846,844,846,842,16924
20250219,090800,159856706,844,833,848,831,38729
20250219,090700,127269714,839,823,839,823,49218
20250219,090600,86457405,823,819,824,818,16958
20250219,090500,72550291,819,808,819,806,28358
20250219,090400,49528267,808,810,810,808,1943
20250219,090300,47954537,810,805,812,805,2343
20250219,090200,46055951,805,815,815,805,3996
20250219,090100,42822929,815,816,816,808,9896
20250219,090000,34825819,815,812,816,810,42837