stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190700,1799019234,790,790,790,790,10417
20250219,190600,1799019234,790,790,790,790,0
20250219,190500,1799019234,790,790,790,790,0
20250219,190400,1799019234,790,790,790,790,0
20250219,190300,1799019234,790,790,790,790,0
20250219,190200,1799019234,790,790,790,790,0
20250219,190100,1799019234,790,790,790,790,0
20250219,190000,1799019234,790,790,790,790,0
20250219,185900,1799019234,790,790,790,790,0
20250219,185800,1799019234,790,790,790,790,0
20250219,185700,1799019234,790,790,790,790,0
20250219,185600,1799019234,790,790,790,790,0
20250219,185500,1799019234,790,790,790,790,0
20250219,185400,1799019234,790,790,790,790,0
20250219,185300,1799019234,790,790,790,790,0
20250219,185200,1799019234,790,790,790,790,0
20250219,185100,1799019234,790,790,790,790,0
20250219,185000,1799019234,790,790,790,790,0
20250219,184900,1799019234,790,790,790,790,0
20250219,184800,1799019234,790,790,790,790,0
20250219,184700,1799019234,790,790,790,790,0
20250219,184600,1799019234,790,790,790,790,0
20250219,184500,1799019234,790,790,790,790,0
20250219,184400,1799019234,790,790,790,790,0
20250219,184300,1799019234,790,790,790,790,0
20250219,184200,1799019234,790,790,790,790,0
20250219,184100,1799019234,790,790,790,790,0
20250219,184000,1799019234,790,790,790,790,0
20250219,183900,1799019234,790,790,790,790,0
20250219,183800,1799019234,790,790,790,790,0
20250219,183700,1799019234,790,790,790,790,10417
20250219,183600,1799019234,790,790,790,790,0
20250219,183500,1799019234,790,790,790,790,0
20250219,183400,1799019234,790,790,790,790,0
20250219,183300,1799019234,790,790,790,790,0
20250219,183200,1799019234,790,790,790,790,0
20250219,183100,1799019234,790,790,790,790,0
20250219,183000,1799019234,790,790,790,790,0
20250219,182900,1799019234,790,790,790,790,0
20250219,182800,1799019234,790,790,790,790,0
20250219,182700,1799019234,790,790,790,790,0
20250219,182600,1799019234,790,790,790,790,0
20250219,182500,1799019234,790,790,790,790,0
20250219,182400,1799019234,790,790,790,790,0
20250219,182300,1799019234,790,790,790,790,0
20250219,182200,1799019234,790,790,790,790,0
20250219,182100,1799019234,790,790,790,790,0
20250219,182000,1799019234,790,790,790,790,0
20250219,181900,1799019234,790,790,790,790,0
20250219,181800,1799019234,790,790,790,790,0
20250219,181700,1799019234,790,790,790,790,0
20250219,181600,1799019234,790,790,790,790,0
20250219,181500,1799019234,790,790,790,790,0
20250219,181400,1799019234,790,790,790,790,0
20250219,181300,1799019234,790,790,790,790,0
20250219,181200,1799019234,790,790,790,790,0
20250219,181100,1799019234,790,790,790,790,0
20250219,181000,1799019234,790,790,790,790,0
20250219,180900,1799019234,790,790,790,790,0
20250219,180800,1799019234,790,790,790,790,0
20250219,180700,1799019234,790,790,790,790,10417
20250219,180600,1799019234,790,790,790,790,0
20250219,180500,1799019234,790,790,790,790,0
20250219,180400,1799019234,790,790,790,790,0
20250219,180300,1799019234,790,790,790,790,0
20250219,180200,1799019234,790,790,790,790,0
20250219,180100,1799019234,790,790,790,790,0
20250219,180000,1799019234,790,790,790,790,0
20250219,175900,1799019234,790,790,790,790,0
20250219,175800,1799019234,790,790,790,790,0
20250219,175700,1799019234,790,790,790,790,0
20250219,175600,1799019234,790,790,790,790,0
20250219,175500,1799019234,790,790,790,790,0
20250219,175400,1799019234,790,790,790,790,0
20250219,175300,1799019234,790,790,790,790,0
20250219,175200,1799019234,790,790,790,790,0
20250219,175100,1799019234,790,790,790,790,0
20250219,175000,1799019234,790,790,790,790,0
20250219,174900,1799019234,790,790,790,790,0
20250219,174800,1799019234,790,790,790,790,0
20250219,174700,1799019234,790,790,790,790,0
20250219,174600,1799019234,790,790,790,790,0
20250219,174500,1799019234,790,790,790,790,0
20250219,174400,1799019234,790,790,790,790,0
20250219,174300,1799019234,790,790,790,790,0
20250219,174200,1799019234,790,790,790,790,0
20250219,174100,1799019234,790,790,790,790,0
20250219,174000,1799019234,790,790,790,790,0
20250219,173900,1799019234,790,790,790,790,0
20250219,173800,1799019234,790,790,790,790,0
20250219,173700,1799019234,790,790,790,790,10417
20250219,173600,1799019234,790,790,790,790,0
20250219,173500,1799019234,790,790,790,790,0
20250219,173400,1799019234,790,790,790,790,0
20250219,173300,1799019234,790,790,790,790,0
20250219,173200,1799019234,790,790,790,790,0
20250219,173100,1799019234,790,790,790,790,0
20250219,173000,1799019234,790,790,790,790,0
20250219,172900,1799019234,790,790,790,790,0
20250219,172800,1799019234,790,790,790,790,0
20250219,172700,1799019234,790,790,790,790,0
20250219,172600,1799019234,790,790,790,790,0
20250219,172500,1799019234,790,790,790,790,0
20250219,172400,1799019234,790,790,790,790,0
20250219,172300,1799019234,790,790,790,790,0
20250219,172200,1799019234,790,790,790,790,0
20250219,172100,1799019234,790,790,790,790,0
20250219,172000,1799019234,790,790,790,790,0
20250219,171900,1799019234,790,790,790,790,0
20250219,171800,1799019234,790,790,790,790,0
20250219,171700,1799019234,790,790,790,790,0
20250219,171600,1799019234,790,790,790,790,0
20250219,171500,1799019234,790,790,790,790,0
20250219,171400,1799019234,790,790,790,790,0
20250219,171300,1799019234,790,790,790,790,0
20250219,171200,1799019234,790,790,790,790,0
20250219,171100,1799019234,790,790,790,790,0
20250219,171000,1799019234,790,790,790,790,0
20250219,170900,1799019234,790,790,790,790,0
20250219,170800,1799019234,790,790,790,790,0
20250219,170700,1799019234,790,790,790,790,10417
20250219,170600,1799019234,790,790,790,790,0
20250219,170500,1799019234,790,790,790,790,0
20250219,170400,1799019234,790,790,790,790,0
20250219,170300,1799019234,790,790,790,790,0
20250219,170200,1799019234,790,790,790,790,0
20250219,170100,1799019234,790,790,790,790,0
20250219,170000,1799019234,790,790,790,790,0
20250219,165900,1799019234,790,790,790,790,0
20250219,165800,1799019234,790,790,790,790,0
20250219,165700,1799019234,790,790,790,790,0
20250219,165600,1799019234,790,790,790,790,0
20250219,165500,1799019234,790,790,790,790,0
20250219,165400,1799019234,790,790,790,790,0
20250219,165300,1799019234,790,790,790,790,0
20250219,165200,1799019234,790,790,790,790,0
20250219,165100,1799019234,790,790,790,790,0
20250219,165000,1799019234,790,790,790,790,0
20250219,164900,1799019234,790,790,790,790,0
20250219,164800,1799019234,790,790,790,790,0
20250219,164700,1799019234,790,790,790,790,0
20250219,164600,1799019234,790,790,790,790,0
20250219,164500,1799019234,790,790,790,790,0
20250219,164400,1799019234,790,790,790,790,0
20250219,164300,1799019234,790,790,790,790,0
20250219,164200,1799019234,790,790,790,790,0
20250219,164100,1799019234,790,790,790,790,0
20250219,164000,1799019234,790,790,790,790,0
20250219,163900,1799019234,790,790,790,790,0
20250219,163800,1799019234,790,790,790,790,0
20250219,163700,1799019234,790,790,790,790,10417
20250219,163600,1799019234,790,790,790,790,0
20250219,163500,1799019234,790,790,790,790,0
20250219,163400,1799019234,790,790,790,790,0
20250219,163300,1799019234,790,790,790,790,0
20250219,163200,1799019234,790,790,790,790,0
20250219,163100,1799019234,790,790,790,790,0
20250219,163000,1799019234,790,790,790,790,0
20250219,162900,1799019234,790,790,790,790,0
20250219,162800,1799019234,790,790,790,790,0
20250219,162700,1799019234,790,790,790,790,0
20250219,162600,1799019234,790,790,790,790,0
20250219,162500,1799019234,790,790,790,790,0
20250219,162400,1799019234,790,790,790,790,0
20250219,162300,1799019234,790,790,790,790,0
20250219,162200,1799019234,790,790,790,790,0
20250219,162100,1799019234,790,790,790,790,0
20250219,162000,1799019234,790,790,790,790,0
20250219,161900,1799019234,790,790,790,790,0
20250219,161800,1799019234,790,790,790,790,0
20250219,161700,1799019234,790,790,790,790,0
20250219,161600,1799019234,790,790,790,790,0
20250219,161500,1799019234,790,790,790,790,0
20250219,161400,1799019234,790,790,790,790,0
20250219,161300,1799019234,790,790,790,790,0
20250219,161200,1799019234,790,790,790,790,0
20250219,161100,1799019234,790,790,790,790,0
20250219,161000,1799019234,790,790,790,790,0
20250219,160900,1799019234,790,790,790,790,0
20250219,160800,1799019234,790,790,790,790,0
20250219,160700,1799019234,790,790,790,790,10417
20250219,160600,1799019234,790,790,790,790,0
20250219,160500,1799019234,790,790,790,790,0
20250219,160400,1799019234,790,790,790,790,0
20250219,160300,1799019234,790,790,790,790,0
20250219,160200,1799019234,790,790,790,790,0
20250219,160100,1799019234,790,790,790,790,0
20250219,160000,1799019234,790,790,790,790,0
20250219,155900,1799019234,790,790,790,790,0
20250219,155800,1799019234,790,790,790,790,0
20250219,155700,1799019234,790,790,790,790,0
20250219,155600,1799019234,790,790,790,790,0
20250219,155500,1799019234,790,790,790,790,0
20250219,155400,1799019234,790,790,790,790,0
20250219,155300,1799019234,790,790,790,790,0
20250219,155200,1799019234,790,790,790,790,0
20250219,155100,1799019234,790,790,790,790,0
20250219,155000,1799019234,790,790,790,790,0
20250219,154900,1799019234,790,790,790,790,0
20250219,154800,1799019234,790,790,790,790,0
20250219,154700,1799019234,790,790,790,790,0
20250219,154600,1799019234,790,790,790,790,0
20250219,154500,1799019234,790,790,790,790,0
20250219,154400,1799019234,790,790,790,790,0
20250219,154300,1799019234,790,790,790,790,0
20250219,154200,1799019234,790,790,790,790,0
20250219,154100,1799019234,790,790,790,790,0
20250219,154000,1799019234,790,790,790,790,0
20250219,153900,1799019234,790,790,790,790,0
20250219,153800,1799019234,790,790,790,790,0
20250219,153700,1799019234,790,790,790,790,10417
20250219,153600,1799019234,790,790,790,790,0
20250219,153500,1799019234,790,790,790,790,0
20250219,153400,1799019234,790,790,790,790,0
20250219,153300,1799019234,790,790,790,790,0
20250219,153200,1799019234,790,790,790,790,0
20250219,153100,1799019234,790,790,790,790,0
20250219,153000,1799019234,790,790,790,790,10417
20250219,152900,1790789804,788,788,788,788,0
20250219,152800,1790789804,788,788,788,788,0
20250219,152700,1790789804,788,788,788,788,0
20250219,152600,1790789804,788,788,788,788,0
20250219,152500,1790789804,788,788,788,788,0
20250219,152400,1790789804,788,788,788,788,0
20250219,152300,1790789804,788,788,788,788,0
20250219,152200,1790789804,788,788,788,788,0
20250219,152100,1790789804,788,788,788,788,0
20250219,152000,1790789804,788,788,788,788,0
20250219,151900,1790789804,788,790,794,787,5821
20250219,151800,1786181906,790,790,790,790,14329
20250219,151700,1774861996,790,788,790,787,1400
20250219,151600,1773759396,787,789,791,786,29241
20250219,151500,1750697463,789,790,790,788,3658
20250219,151400,1747811098,790,792,792,790,7789
20250219,151300,1741649329,792,794,795,791,3496
20250219,151200,1738878423,794,790,795,790,15810
20250219,151100,1726339029,789,787,789,787,4966
20250219,151000,1722430327,787,790,790,787,9249
20250219,150900,1715136738,790,789,790,789,1536
20250219,150800,1713923724,789,789,789,789,10727
20250219,150700,1705460121,789,796,796,789,14221
20250219,150600,1694184187,796,792,796,792,15133
20250219,150500,1682191287,792,798,799,792,43147
20250219,150400,1647784578,799,791,799,791,27609
20250219,150300,1625770609,787,792,797,787,41058
20250219,150200,1593210423,792,785,794,785,98633
20250219,150100,1515299317,786,784,787,783,22376
20250219,150000,1497714033,783,782,784,781,16776
20250219,145900,1484586864,782,782,782,781,1042
20250219,145800,1483772061,782,780,782,776,6254
20250219,145700,1478888892,780,779,780,779,3001
20250219,145600,1476548206,780,779,780,779,4333
20250219,145500,1473171777,778,778,778,778,1402
20250219,145400,1472081021,778,774,778,774,2092
20250219,145300,1470461809,778,778,778,778,129
20250219,145200,1470361447,778,778,778,778,3
20250219,145100,1470359113,773,778,778,773,3456
20250219,145000,1467683240,778,778,780,778,8782
20250219,144900,1460839909,778,776,778,776,3302
20250219,144800,1458273542,776,775,776,774,7810
20250219,144700,1452215556,775,774,775,774,3756
20250219,144600,1449308411,773,772,773,772,861
20250219,144500,1448643157,772,773,773,772,1495
20250219,144400,1447488509,773,773,773,773,301
20250219,144300,1447255836,774,773,774,773,5469
20250219,144200,1443028298,772,772,773,772,533
20250219,144100,1442616818,772,771,772,771,5432
20250219,144000,1438423746,770,770,770,770,0
20250219,143900,1438423746,770,770,770,769,4241
20250219,143800,1435158206,770,770,770,770,219
20250219,143700,1434989576,770,769,770,769,111
20250219,143600,1434904207,769,769,769,769,0
20250219,143500,1434904207,769,769,769,768,9621
20250219,143400,1427506658,769,769,769,769,460
20250219,143300,1427152918,769,769,769,769,1008
20250219,143200,1426377766,768,768,768,768,2600
20250219,143100,1424380966,767,767,767,767,1100
20250219,143000,1423537266,767,767,767,767,2150
20250219,142900,1421888216,767,768,768,767,9004
20250219,142800,1414982144,768,769,769,768,23754
20250219,142700,1396717061,769,770,770,769,4538
20250219,142600,1393227301,770,770,770,770,0
20250219,142500,1393227301,770,770,770,770,450
20250219,142400,1392880801,770,770,770,770,1971
20250219,142300,1391363131,770,771,771,770,1710
20250219,142200,1390044928,771,771,771,771,227
20250219,142100,1389869911,771,771,771,771,270
20250219,142000,1389661741,769,769,769,769,0
20250219,141900,1389661741,769,769,769,769,0
20250219,141800,1389661741,769,769,769,769,82
20250219,141700,1389598683,769,769,769,769,50
20250219,141600,1389560233,769,770,770,769,25917
20250219,141500,1369617206,770,771,771,770,421
20250219,141400,1369293021,771,769,771,769,11
20250219,141300,1369284558,769,769,769,769,10126
20250219,141200,1361497664,769,769,769,769,5116
20250219,141100,1357563460,769,769,769,769,332
20250219,141000,1357308152,769,769,769,769,452
20250219,140900,1356960564,769,769,769,769,0
20250219,140800,1356960564,769,769,769,769,3000
20250219,140700,1354653564,768,768,768,768,8614
20250219,140600,1348038012,769,769,769,768,562
20250219,140500,1347605934,769,770,770,766,84539
20250219,140400,1282599958,770,770,770,770,1788
20250219,140300,1281223198,771,770,771,770,7560
20250219,140200,1275401989,771,770,771,770,391
20250219,140100,1275100529,772,772,772,772,112
20250219,140000,1275014065,772,772,772,772,52
20250219,135900,1274973921,770,771,771,770,16221
20250219,135800,1262482763,772,772,772,772,491
20250219,135700,1262103711,772,772,772,772,373
20250219,135600,1261815755,771,771,771,771,874
20250219,135500,1261141901,771,772,772,771,1375
20250219,135400,1260081766,772,772,772,772,498
20250219,135300,1259697310,772,771,772,771,97
20250219,135200,1259622522,771,772,772,771,435
20250219,135100,1259287115,772,772,772,772,501
20250219,135000,1258900343,772,772,772,772,201
20250219,134900,1258745171,770,770,770,770,692
20250219,134800,1258212331,770,771,771,770,277
20250219,134700,1257998956,770,771,772,770,3487
20250219,134600,1255313948,771,771,772,771,5586
20250219,134500,1251007135,772,772,773,772,1256
20250219,134400,1250036567,773,773,773,773,500
20250219,134300,1249650067,773,771,773,771,1659
20250219,134200,1248369663,770,772,772,770,1989
20250219,134100,1246837186,772,772,772,772,187
20250219,134000,1246692822,772,772,772,772,60
20250219,133900,1246646502,772,770,772,769,4185
20250219,133800,1243424567,770,770,770,770,1203
20250219,133700,1242498257,770,770,770,770,0
20250219,133600,1242498257,770,771,771,770,1206
20250219,133500,1241569131,772,772,772,772,1000
20250219,133400,1240797131,772,772,772,772,867
20250219,133300,1240127807,770,771,771,770,530
20250219,133200,1239719245,771,772,772,771,1842
20250219,133100,1238298418,772,772,772,772,10
20250219,133000,1238290698,773,772,773,772,3365
20250219,132900,1235692908,772,772,772,772,1
20250219,132800,1235692136,770,770,770,770,1300
20250219,132700,1234691136,770,770,770,770,980
20250219,132600,1233936536,772,772,772,770,4417
20250219,132500,1230533514,772,771,772,771,596
20250219,132400,1230073996,771,771,771,771,55
20250219,132300,1230031591,772,772,772,772,0
20250219,132200,1230031591,772,772,772,772,214
20250219,132100,1229866383,769,769,769,769,1
20250219,132000,1229865614,768,768,768,768,0
20250219,131900,1229865614,768,769,769,768,653
20250219,131800,1229363910,769,770,770,769,4600
20250219,131700,1225822923,770,770,770,770,1
20250219,131600,1225822153,770,770,773,770,1061
20250219,131500,1225004483,770,770,770,770,6900
20250219,131400,1219691483,771,772,772,771,1500
20250219,131300,1218534980,773,772,773,772,700
20250219,131200,1217994065,771,771,771,771,11
20250219,131100,1217985584,771,771,771,771,1
20250219,131000,1217984813,771,773,773,771,1076
20250219,130900,1217155065,773,773,773,773,1
20250219,130800,1217154292,770,770,770,770,867
20250219,130700,1216486702,770,772,772,770,3683
20250219,130600,1213650742,772,771,773,771,2712
20250219,130500,1211558974,770,770,770,770,5460
20250219,130400,1207354774,770,770,770,770,52
20250219,130300,1207314734,770,771,771,770,21
20250219,130200,1207298545,771,770,771,768,46006
20250219,130100,1171935118,770,774,774,770,50
20250219,130000,1171896502,774,774,774,774,72
20250219,125900,1171840774,774,770,774,769,314
20250219,125800,1171599138,774,771,775,770,8132
20250219,125700,1165335119,776,777,777,772,3911
20250219,125600,1162312895,774,777,777,774,8342
20250219,125500,1155852650,778,778,778,778,2000
20250219,125400,1154296650,779,778,779,778,171
20250219,125300,1154163611,778,778,779,774,7163
20250219,125200,1148593913,774,778,778,774,4583
20250219,125100,1145030174,778,776,778,776,5936
20250219,125000,1140413469,776,777,777,776,603
20250219,124900,1139945038,778,775,778,771,792
20250219,124800,1139334371,775,779,780,775,3908
20250219,124700,1136294805,778,777,778,777,16438
20250219,124600,1123514693,777,777,778,775,13822
20250219,124500,1112785070,777,777,777,776,7444
20250219,124400,1107003440,778,773,778,770,40463
20250219,124300,1075657843,773,773,773,773,130
20250219,124200,1075557353,773,771,773,771,5650
20250219,124100,1071196514,771,772,772,770,11
20250219,124000,1071188041,772,771,772,771,1106
20250219,123900,1070334394,771,770,771,770,318
20250219,123800,1070089532,770,769,770,769,735
20250219,123700,1069523616,770,770,771,770,1811
20250219,123600,1068129145,770,770,770,770,8
20250219,123500,1068122985,771,770,771,770,558
20250219,123400,1067693304,770,770,770,770,502
20250219,123300,1067306764,770,770,770,770,0
20250219,123200,1067306764,770,770,770,770,4
20250219,123100,1067303684,769,769,769,769,100
20250219,123000,1067226784,769,769,769,769,0
20250219,122900,1067226784,769,769,769,769,511
20250219,122800,1066833825,769,769,769,769,940
20250219,122700,1066110965,769,769,769,769,0
20250219,122600,1066110965,769,770,770,769,194
20250219,122500,1065961748,770,769,770,768,29158
20250219,122400,1043565270,770,770,770,770,10
20250219,122300,1043557570,769,769,769,769,1946
20250219,122200,1042061096,768,770,770,768,589
20250219,122100,1041608548,770,768,771,768,5775
20250219,122000,1037168146,768,767,768,767,6875
20250219,121900,1031894683,767,768,768,767,1811
20250219,121800,1030504785,768,768,768,768,6797
20250219,121700,1025284689,769,769,769,769,5396
20250219,121600,1021135165,770,770,770,770,8461
20250219,121500,1014620195,770,771,771,770,250
20250219,121400,1014427545,771,772,772,771,2513
20250219,121300,1012489912,772,772,772,772,115
20250219,121200,1012401132,772,772,772,772,0
20250219,121100,1012401132,772,772,772,772,695
20250219,121000,1011864592,771,771,771,771,10
20250219,120900,1011856882,771,771,771,771,200
20250219,120800,1011702682,771,770,771,770,1303
20250219,120700,1010698351,771,771,771,770,993
20250219,120600,1009933136,772,772,772,772,22
20250219,120500,1009916152,772,772,772,772,20
20250219,120400,1009900712,772,772,772,771,1407
20250219,120300,1008814693,772,771,772,771,1030
20250219,120200,1008019560,771,771,771,771,5278
20250219,120100,1003950222,771,770,771,770,632
20250219,120000,1003463561,772,772,772,772,49
20250219,115900,1003425733,772,772,772,771,3639
20250219,115800,1000618293,772,772,772,772,1290
20250219,115700,999622413,772,771,772,771,419
20250219,115600,999299074,772,772,772,772,496
20250219,115500,998916162,772,772,772,772,130
20250219,115400,998815802,772,771,772,771,1500
20250219,115300,997658302,771,771,771,771,2697
20250219,115200,995578915,771,771,771,771,520
20250219,115100,995177995,771,770,771,770,590
20250219,115000,994723205,770,770,770,767,1504
20250219,114900,993565137,771,770,771,770,7052
20250219,114800,988128997,770,770,770,770,149
20250219,114700,988014267,770,770,770,770,3608
20250219,114600,985236107,770,769,770,769,2393
20250219,114500,983393498,770,767,770,767,17
20250219,114400,983380412,767,768,768,767,401
20250219,114300,983072844,768,768,768,768,220
20250219,114200,982903884,768,769,769,768,693
20250219,114100,982371368,769,769,769,769,1285
20250219,114000,981383203,769,769,769,769,30
20250219,113900,981360133,769,770,771,769,5095
20250219,113800,977437084,771,772,772,771,12497
20250219,113700,967801797,772,772,772,771,13037
20250219,113600,957739288,772,769,772,769,33207
20250219,113500,932170423,768,768,769,768,1258
20250219,113400,931204275,768,766,768,765,31180
20250219,113300,907320472,767,766,767,766,111
20250219,113200,907235445,767,765,767,765,956
20250219,113100,906503525,767,766,767,764,1002
20250219,113000,905736080,768,768,769,764,2201
20250219,112900,904048254,765,766,766,765,5279
20250219,112800,900004541,766,765,768,765,26876
20250219,112700,879392679,765,765,765,765,6790
20250219,112600,874198329,764,764,764,764,20249
20250219,112500,858728093,763,764,764,763,2642
20250219,112400,856712226,762,763,763,762,7459
20250219,112300,851026056,764,764,764,764,9718
20250219,112200,843601504,764,764,764,764,2123
20250219,112100,841979532,764,764,764,764,52
20250219,112000,841939804,764,764,764,764,34
20250219,111900,841913828,763,763,763,763,1100
20250219,111800,841074528,764,764,764,763,34
20250219,111700,841048553,764,763,764,763,303
20250219,111600,840817064,764,764,764,764,201
20250219,111500,840663500,762,764,764,762,165
20250219,111400,840537590,764,764,764,764,269
20250219,111300,840332074,764,764,765,764,8359
20250219,111200,833945796,764,764,764,764,0
20250219,111100,833945796,764,764,764,764,1006
20250219,111000,833177212,764,764,764,764,0
20250219,110900,833177212,764,764,764,764,70
20250219,110800,833123732,764,764,764,764,64
20250219,110700,833074836,765,763,765,762,28014
20250219,110600,811691626,760,761,761,760,3394
20250219,110500,809108793,762,762,763,761,13522
20250219,110400,798809524,762,763,763,762,1769
20250219,110300,797459992,762,762,762,762,2000
20250219,110200,795935992,763,763,763,763,1601
20250219,110100,794714429,763,763,763,763,45
20250219,110000,794680094,763,763,763,763,2345
20250219,105900,792890859,764,764,764,764,301
20250219,105800,792660895,763,764,764,763,88
20250219,105700,792593749,763,762,764,762,6736
20250219,105600,787454243,762,762,762,762,8966
20250219,105500,780622151,762,762,762,761,4764
20250219,105400,776996486,762,762,762,762,200
20250219,105300,776844086,762,763,763,762,1024
20250219,105200,776063292,763,763,763,763,1359
20250219,105100,775026375,763,763,763,763,3699
20250219,105000,772204038,763,761,763,761,3792
20250219,104900,769316342,761,760,761,760,392
20250219,104800,769018220,760,760,760,760,5732
20250219,104700,764661900,760,761,761,760,5201
20250219,104600,760705439,763,763,763,763,0
20250219,104500,760705439,763,763,763,761,748
20250219,104400,760134717,763,763,763,763,1192
20250219,104300,759225221,763,763,763,763,56
20250219,104200,759182493,763,761,763,761,1463
20250219,104100,758068224,762,761,762,760,858
20250219,104000,757415947,761,761,762,761,5155
20250219,103900,753492967,761,762,762,761,14
20250219,103800,753482308,762,761,762,761,1718
20250219,103700,752174799,761,761,761,761,20
20250219,103600,752159579,761,760,761,760,326
20250219,103500,751911816,760,761,762,760,1007
20250219,103400,751146394,760,763,763,760,8414
20250219,103300,744732958,763,763,764,763,11822
20250219,103200,735711771,764,764,764,763,2101
20250219,103100,734106608,763,761,763,761,34049
20250219,103000,708157684,760,761,761,760,1852
20250219,102900,706749661,760,760,760,760,2660
20250219,102800,704728061,760,758,760,758,10886
20250219,102700,696462701,758,761,761,758,9844
20250219,102600,688994670,761,761,761,761,1157
20250219,102500,688114193,761,761,761,761,3744
20250219,102400,685265009,759,759,760,758,14034
20250219,102300,674618249,759,760,760,759,2221
20250219,102200,672930629,760,761,761,760,412
20250219,102100,672617399,761,761,762,761,1541
20250219,102000,671444566,762,762,762,761,1102
20250219,101900,670605843,761,761,762,760,2691
20250219,101800,668558952,761,761,761,761,1664
20250219,101700,667292648,761,761,761,761,1480
20250219,101600,666166368,761,760,761,760,163
20250219,101500,666042338,761,763,763,761,2424
20250219,101400,664193086,763,762,763,759,12879
20250219,101300,654381636,763,760,763,760,32980
20250219,101200,629313360,760,760,760,759,623
20250219,101100,628840415,760,760,760,760,57
20250219,101000,628797095,760,760,760,757,14047
20250219,100900,618153351,760,759,760,759,2465
20250219,100800,616280137,759,756,760,756,12726
20250219,100700,606628927,757,757,758,756,5972
20250219,100600,602108011,757,758,758,757,368
20250219,100500,601829087,758,757,759,757,9964
20250219,100400,594278484,758,759,759,758,4032
20250219,100300,591219137,759,757,759,757,4370
20250219,100200,587902544,756,759,759,756,22214
20250219,100100,571088213,759,759,759,756,26127
20250219,100000,551322056,759,758,759,757,12418
20250219,095900,541903221,759,759,759,757,9188
20250219,095800,534936109,759,762,762,759,39596
20250219,095700,504855423,762,763,763,762,2648
20250219,095600,502836988,762,762,762,762,5046
20250219,095500,498991936,763,762,763,761,2318
20250219,095400,497226061,761,764,764,761,14999
20250219,095300,485797015,764,763,764,763,1100
20250219,095200,484957615,764,763,764,762,1584
20250219,095100,483749044,763,763,763,763,9
20250219,095000,483742177,761,761,761,760,6104
20250219,094900,479099216,759,761,761,759,26905
20250219,094800,458645965,761,762,762,761,13623
20250219,094700,448277861,762,762,762,761,15967
20250219,094600,436115821,762,762,764,761,5434
20250219,094500,431976905,763,765,765,762,4077
20250219,094400,428864156,763,762,765,761,17953
20250219,094300,415160953,762,761,762,760,27238
20250219,094200,394446133,761,762,763,760,51290
20250219,094100,355429739,763,763,763,762,11427
20250219,094000,346720014,763,763,763,762,5140
20250219,093900,342800634,762,763,764,761,40221
20250219,093800,312144687,763,764,765,762,13780
20250219,093700,301621138,764,764,769,764,43448
20250219,093600,268399542,765,768,768,765,11923
20250219,093500,259276776,768,765,768,764,11615
20250219,093400,250388527,765,767,767,765,54793
20250219,093300,208469845,767,765,769,765,8982
20250219,093200,201588463,769,772,772,765,65844
20250219,093100,151033590,771,772,772,771,7900
20250219,093000,144942679,771,772,772,771,5242
20250219,092900,140896432,772,773,773,772,10963
20250219,092800,132430488,773,773,773,772,2869
20250219,092700,130214174,773,774,774,773,195
20250219,092600,130063432,773,775,775,773,14696
20250219,092500,118690972,775,775,776,774,1605
20250219,092400,117446702,775,775,775,774,13900
20250219,092300,106685295,775,776,776,775,754
20250219,092200,106100392,776,774,777,774,2526
20250219,092100,104141013,775,774,775,774,486
20250219,092000,103764674,774,777,777,774,12819
20250219,091900,93840651,775,777,777,775,1588
20250219,091800,92607587,777,779,779,777,3360
20250219,091700,89994035,779,778,781,773,18016
20250219,091600,76010640,779,778,779,778,4774
20250219,091500,72294962,777,777,777,777,382
20250219,091400,71998148,777,775,777,775,2624
20250219,091300,69961946,775,777,777,775,4227
20250219,091200,66685997,774,778,778,774,13365
20250219,091100,56311650,778,778,778,778,483
20250219,091000,55935876,778,779,779,778,1231
20250219,090900,54977354,779,782,782,779,4909
20250219,090800,51148479,782,780,782,780,2508
20250219,090700,49191113,780,780,780,780,1233
20250219,090600,48229373,783,775,783,775,3594
20250219,090500,45434987,775,775,775,774,5966
20250219,090400,40815736,775,777,778,775,6924
20250219,090300,35448167,778,779,779,776,6254
20250219,090200,30585211,777,776,777,771,17647
20250219,090100,16944443,775,781,782,774,15596
20250219,090000,4839268,782,784,784,782,6067