stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191100,913351596,822,822,822,822,11260
20250218,191000,913351596,822,822,822,822,0
20250218,190900,913351596,822,822,822,822,0
20250218,190800,913351596,822,822,822,822,0
20250218,190700,913351596,822,822,822,822,0
20250218,190600,913351596,822,822,822,822,0
20250218,190500,913351596,822,822,822,822,0
20250218,190400,913351596,822,822,822,822,0
20250218,190300,913351596,822,822,822,822,0
20250218,190200,913351596,822,822,822,822,0
20250218,190100,913351596,822,822,822,822,0
20250218,190000,913351596,822,822,822,822,0
20250218,185900,913351596,822,822,822,822,0
20250218,185800,913351596,822,822,822,822,0
20250218,185700,913351596,822,822,822,822,0
20250218,185600,913351596,822,822,822,822,0
20250218,185500,913351596,822,822,822,822,0
20250218,185400,913351596,822,822,822,822,0
20250218,185300,913351596,822,822,822,822,0
20250218,185200,913351596,822,822,822,822,0
20250218,185100,913351596,822,822,822,822,0
20250218,185000,913351596,822,822,822,822,0
20250218,184900,913351596,822,822,822,822,0
20250218,184800,913351596,822,822,822,822,0
20250218,184700,913351596,822,822,822,822,0
20250218,184600,913351596,822,822,822,822,0
20250218,184500,913351596,822,822,822,822,0
20250218,184400,913351596,822,822,822,822,0
20250218,184300,913351596,822,822,822,822,0
20250218,184200,913351596,822,822,822,822,0
20250218,184100,913351596,822,822,822,822,11260
20250218,184000,913351596,822,822,822,822,0
20250218,183900,913351596,822,822,822,822,0
20250218,183800,913351596,822,822,822,822,0
20250218,183700,913351596,822,822,822,822,0
20250218,183600,913351596,822,822,822,822,0
20250218,183500,913351596,822,822,822,822,0
20250218,183400,913351596,822,822,822,822,0
20250218,183300,913351596,822,822,822,822,0
20250218,183200,913351596,822,822,822,822,0
20250218,183100,913351596,822,822,822,822,0
20250218,183000,913351596,822,822,822,822,0
20250218,182900,913351596,822,822,822,822,0
20250218,182800,913351596,822,822,822,822,0
20250218,182700,913351596,822,822,822,822,0
20250218,182600,913351596,822,822,822,822,0
20250218,182500,913351596,822,822,822,822,0
20250218,182400,913351596,822,822,822,822,0
20250218,182300,913351596,822,822,822,822,0
20250218,182200,913351596,822,822,822,822,0
20250218,182100,913351596,822,822,822,822,0
20250218,182000,913351596,822,822,822,822,0
20250218,181900,913351596,822,822,822,822,0
20250218,181800,913351596,822,822,822,822,0
20250218,181700,913351596,822,822,822,822,0
20250218,181600,913351596,822,822,822,822,0
20250218,181500,913351596,822,822,822,822,0
20250218,181400,913351596,822,822,822,822,0
20250218,181300,913351596,822,822,822,822,0
20250218,181200,913351596,822,822,822,822,0
20250218,181100,913351596,822,822,822,822,11260
20250218,181000,913351596,822,822,822,822,0
20250218,180900,913351596,822,822,822,822,0
20250218,180800,913351596,822,822,822,822,0
20250218,180700,913351596,822,822,822,822,0
20250218,180600,913351596,822,822,822,822,0
20250218,180500,913351596,822,822,822,822,0
20250218,180400,913351596,822,822,822,822,0
20250218,180300,913351596,822,822,822,822,0
20250218,180200,913351596,822,822,822,822,0
20250218,180100,913351596,822,822,822,822,0
20250218,180000,913351596,822,822,822,822,0
20250218,175900,913351596,822,822,822,822,0
20250218,175800,913351596,822,822,822,822,0
20250218,175700,913351596,822,822,822,822,0
20250218,175600,913351596,822,822,822,822,0
20250218,175500,913351596,822,822,822,822,0
20250218,175400,913351596,822,822,822,822,0
20250218,175300,913351596,822,822,822,822,0
20250218,175200,913351596,822,822,822,822,0
20250218,175100,913351596,822,822,822,822,0
20250218,175000,913351596,822,822,822,822,0
20250218,174900,913351596,822,822,822,822,0
20250218,174800,913351596,822,822,822,822,0
20250218,174700,913351596,822,822,822,822,0
20250218,174600,913351596,822,822,822,822,0
20250218,174500,913351596,822,822,822,822,0
20250218,174400,913351596,822,822,822,822,0
20250218,174300,913351596,822,822,822,822,0
20250218,174200,913351596,822,822,822,822,0
20250218,174100,913351596,822,822,822,822,11260
20250218,174000,913351596,822,822,822,822,0
20250218,173900,913351596,822,822,822,822,0
20250218,173800,913351596,822,822,822,822,0
20250218,173700,913351596,822,822,822,822,0
20250218,173600,913351596,822,822,822,822,0
20250218,173500,913351596,822,822,822,822,0
20250218,173400,913351596,822,822,822,822,0
20250218,173300,913351596,822,822,822,822,0
20250218,173200,913351596,822,822,822,822,0
20250218,173100,913351596,822,822,822,822,0
20250218,173000,913351596,822,822,822,822,0
20250218,172900,913351596,822,822,822,822,0
20250218,172800,913351596,822,822,822,822,0
20250218,172700,913351596,822,822,822,822,0
20250218,172600,913351596,822,822,822,822,0
20250218,172500,913351596,822,822,822,822,0
20250218,172400,913351596,822,822,822,822,0
20250218,172300,913351596,822,822,822,822,0
20250218,172200,913351596,822,822,822,822,0
20250218,172100,913351596,822,822,822,822,0
20250218,172000,913351596,822,822,822,822,0
20250218,171900,913351596,822,822,822,822,0
20250218,171800,913351596,822,822,822,822,0
20250218,171700,913351596,822,822,822,822,0
20250218,171600,913351596,822,822,822,822,0
20250218,171500,913351596,822,822,822,822,0
20250218,171400,913351596,822,822,822,822,0
20250218,171300,913351596,822,822,822,822,0
20250218,171200,913351596,822,822,822,822,0
20250218,171100,913351596,822,822,822,822,11260
20250218,171000,913351596,822,822,822,822,0
20250218,170900,913351596,822,822,822,822,0
20250218,170800,913351596,822,822,822,822,0
20250218,170700,913351596,822,822,822,822,0
20250218,170600,913351596,822,822,822,822,0
20250218,170500,913351596,822,822,822,822,0
20250218,170400,913351596,822,822,822,822,0
20250218,170300,913351596,822,822,822,822,0
20250218,170200,913351596,822,822,822,822,0
20250218,170100,913351596,822,822,822,822,0
20250218,170000,913351596,822,822,822,822,0
20250218,165900,913351596,822,822,822,822,0
20250218,165800,913351596,822,822,822,822,0
20250218,165700,913351596,822,822,822,822,0
20250218,165600,913351596,822,822,822,822,0
20250218,165500,913351596,822,822,822,822,0
20250218,165400,913351596,822,822,822,822,0
20250218,165300,913351596,822,822,822,822,0
20250218,165200,913351596,822,822,822,822,0
20250218,165100,913351596,822,822,822,822,0
20250218,165000,913351596,822,822,822,822,0
20250218,164900,913351596,822,822,822,822,0
20250218,164800,913351596,822,822,822,822,0
20250218,164700,913351596,822,822,822,822,0
20250218,164600,913351596,822,822,822,822,0
20250218,164500,913351596,822,822,822,822,0
20250218,164400,913351596,822,822,822,822,0
20250218,164300,913351596,822,822,822,822,0
20250218,164200,913351596,822,822,822,822,0
20250218,164100,913351596,822,822,822,822,11260
20250218,164000,913351596,822,822,822,822,0
20250218,163900,913351596,822,822,822,822,0
20250218,163800,913351596,822,822,822,822,0
20250218,163700,913351596,822,822,822,822,0
20250218,163600,913351596,822,822,822,822,0
20250218,163500,913351596,822,822,822,822,0
20250218,163400,913351596,822,822,822,822,0
20250218,163300,913351596,822,822,822,822,0
20250218,163200,913351596,822,822,822,822,0
20250218,163100,913351596,822,822,822,822,0
20250218,163000,913351596,822,822,822,822,0
20250218,162900,913351596,822,822,822,822,0
20250218,162800,913351596,822,822,822,822,0
20250218,162700,913351596,822,822,822,822,0
20250218,162600,913351596,822,822,822,822,0
20250218,162500,913351596,822,822,822,822,0
20250218,162400,913351596,822,822,822,822,0
20250218,162300,913351596,822,822,822,822,0
20250218,162200,913351596,822,822,822,822,0
20250218,162100,913351596,822,822,822,822,0
20250218,162000,913351596,822,822,822,822,0
20250218,161900,913351596,822,822,822,822,0
20250218,161800,913351596,822,822,822,822,0
20250218,161700,913351596,822,822,822,822,0
20250218,161600,913351596,822,822,822,822,0
20250218,161500,913351596,822,822,822,822,0
20250218,161400,913351596,822,822,822,822,0
20250218,161300,913351596,822,822,822,822,0
20250218,161200,913351596,822,822,822,822,0
20250218,161100,913351596,822,822,822,822,11260
20250218,161000,913351596,822,822,822,822,0
20250218,160900,913351596,822,822,822,822,0
20250218,160800,913351596,822,822,822,822,0
20250218,160700,913351596,822,822,822,822,0
20250218,160600,913351596,822,822,822,822,0
20250218,160500,913351596,822,822,822,822,0
20250218,160400,913351596,822,822,822,822,0
20250218,160300,913351596,822,822,822,822,0
20250218,160200,913351596,822,822,822,822,0
20250218,160100,913351596,822,822,822,822,0
20250218,160000,913351596,822,822,822,822,0
20250218,155900,913351596,822,822,822,822,0
20250218,155800,913351596,822,822,822,822,0
20250218,155700,913351596,822,822,822,822,0
20250218,155600,913351596,822,822,822,822,0
20250218,155500,913351596,822,822,822,822,0
20250218,155400,913351596,822,822,822,822,0
20250218,155300,913351596,822,822,822,822,0
20250218,155200,913351596,822,822,822,822,0
20250218,155100,913351596,822,822,822,822,0
20250218,155000,913351596,822,822,822,822,0
20250218,154900,913351596,822,822,822,822,0
20250218,154800,913351596,822,822,822,822,0
20250218,154700,913351596,822,822,822,822,0
20250218,154600,913351596,822,822,822,822,0
20250218,154500,913351596,822,822,822,822,0
20250218,154400,913351596,822,822,822,822,0
20250218,154300,913351596,822,822,822,822,0
20250218,154200,913351596,822,822,822,822,0
20250218,154100,913351596,822,822,822,822,11260
20250218,154000,913351596,822,822,822,822,0
20250218,153900,913351596,822,822,822,822,0
20250218,153800,913351596,822,822,822,822,0
20250218,153700,913351596,822,822,822,822,0
20250218,153600,913351596,822,822,822,822,0
20250218,153500,913351596,822,822,822,822,0
20250218,153400,913351596,822,822,822,822,0
20250218,153300,913351596,822,822,822,822,0
20250218,153200,913351596,822,822,822,822,0
20250218,153100,913351596,822,822,822,822,0
20250218,153000,913351596,822,822,822,822,11260
20250218,152900,904095876,823,823,823,823,0
20250218,152800,904095876,823,823,823,823,0
20250218,152700,904095876,823,823,823,823,0
20250218,152600,904095876,823,823,823,823,0
20250218,152500,904095876,823,823,823,823,0
20250218,152400,904095876,823,823,823,823,0
20250218,152300,904095876,823,823,823,823,0
20250218,152200,904095876,823,823,823,823,0
20250218,152100,904095876,823,823,823,823,0
20250218,152000,904095876,823,823,823,823,0
20250218,151900,904095876,823,825,825,822,1531
20250218,151800,902835824,823,823,823,823,1793
20250218,151700,901360185,823,823,823,823,1732
20250218,151600,899934749,823,825,825,823,11
20250218,151500,899925676,822,824,825,822,7930
20250218,151400,893383654,824,823,824,822,1445
20250218,151300,892193418,823,823,823,823,805
20250218,151200,891530903,823,823,823,823,840
20250218,151100,890839583,821,823,823,821,7920
20250218,151000,884329122,822,822,822,822,20
20250218,150900,884312682,822,823,823,822,913
20250218,150800,883562195,822,822,822,822,35
20250218,150700,883533425,823,823,823,823,23
20250218,150600,883514496,823,823,823,823,30
20250218,150500,883489806,823,822,823,822,522
20250218,150400,883060412,821,822,822,821,4810
20250218,150300,879110102,822,822,822,822,1001
20250218,150200,878287280,821,822,822,821,1301
20250218,150100,877218858,822,822,822,821,2965
20250218,150000,874781801,822,821,822,821,2009
20250218,145900,873132407,822,822,822,822,1
20250218,145800,873131585,821,822,822,821,51
20250218,145700,873089713,821,822,822,821,77
20250218,145600,873026469,822,822,822,822,10
20250218,145500,873018249,821,821,821,821,0
20250218,145400,873018249,821,821,821,821,0
20250218,145300,873018249,821,821,821,820,20826
20250218,145200,855920123,821,822,823,821,659
20250218,145100,855379070,823,823,823,823,0
20250218,145000,855379070,823,823,823,823,1
20250218,144900,855378247,821,823,823,821,11051
20250218,144800,846294226,823,823,823,823,10
20250218,144700,846285996,821,821,821,821,1571
20250218,144600,844996205,820,820,820,820,2382
20250218,144500,843042965,820,820,820,820,9
20250218,144400,843035585,820,819,821,819,2139
20250218,144300,841282043,820,820,820,820,1402
20250218,144200,840132403,820,820,820,820,3
20250218,144100,840129943,820,820,820,820,0
20250218,144000,840129943,820,820,820,820,149
20250218,143900,840007763,820,820,820,820,100
20250218,143800,839925763,819,819,819,819,2535
20250218,143700,837849598,818,818,818,818,2043
20250218,143600,836178424,818,818,818,818,1136
20250218,143500,835249176,818,818,818,818,55
20250218,143400,835204186,818,818,818,818,0
20250218,143300,835204186,818,818,818,818,1
20250218,143200,835203368,818,818,818,818,2016
20250218,143100,833554280,818,818,818,818,0
20250218,143000,833554280,818,818,818,818,0
20250218,142900,833554280,818,818,818,818,315
20250218,142800,833296610,817,817,817,817,0
20250218,142700,833296610,817,817,817,817,0
20250218,142600,833296610,817,818,818,817,153
20250218,142500,833171458,817,817,817,817,0
20250218,142400,833171458,817,817,817,817,0
20250218,142300,833171458,817,818,818,817,7
20250218,142200,833165733,817,817,817,817,700
20250218,142100,832593833,817,817,817,817,220
20250218,142000,832414093,817,818,818,817,1784
20250218,141900,830956542,817,818,818,817,2
20250218,141800,830954907,818,818,818,818,1353
20250218,141700,829848153,819,819,819,819,100
20250218,141600,829766253,819,819,819,819,500
20250218,141500,829356753,819,819,819,819,0
20250218,141400,829356753,819,819,819,819,0
20250218,141300,829356753,819,819,819,819,500
20250218,141200,828947253,819,819,819,819,0
20250218,141100,828947253,819,819,819,819,9
20250218,141000,828939882,817,818,818,817,276
20250218,140900,828714384,818,818,818,818,566
20250218,140800,828251396,818,818,818,818,0
20250218,140700,828251396,818,818,818,818,0
20250218,140600,828251396,818,819,819,818,21
20250218,140500,828234217,817,817,817,817,1
20250218,140400,828233400,819,817,819,817,29
20250218,140300,828209701,819,819,819,819,0
20250218,140200,828209701,819,819,819,819,20
20250218,140100,828193321,816,817,817,816,5897
20250218,140000,823379948,817,818,818,817,16931
20250218,135900,809546836,819,819,819,819,0
20250218,135800,809546836,819,819,819,819,0
20250218,135700,809546836,819,819,819,819,629
20250218,135600,809031685,817,819,819,817,1598
20250218,135500,807725707,817,818,819,817,1927
20250218,135400,806150425,819,818,819,818,2001
20250218,135300,804513606,817,818,818,817,11705
20250218,135200,794948039,819,819,819,819,0
20250218,135100,794948039,819,819,819,819,1322
20250218,135000,793865321,819,819,819,819,2036
20250218,134900,792197837,819,821,821,819,21709
20250218,134800,774412270,821,821,821,821,310
20250218,134700,774157760,823,823,823,823,1
20250218,134600,774156937,821,821,821,821,0
20250218,134500,774156937,821,821,821,821,126
20250218,134400,774053491,823,823,823,823,0
20250218,134300,774053491,823,823,823,823,735
20250218,134200,773448586,823,823,823,823,0
20250218,134100,773448586,823,823,823,823,0
20250218,134000,773448586,823,823,823,823,1
20250218,133900,773447763,821,823,823,821,1006
20250218,133800,772621825,823,823,823,823,6
20250218,133700,772616887,821,821,823,821,2270
20250218,133600,770753035,822,822,822,822,897
20250218,133500,770015701,822,822,822,822,0
20250218,133400,770015701,822,822,822,822,473
20250218,133300,769626895,823,823,823,823,6
20250218,133200,769621957,822,822,822,822,548
20250218,133100,769171501,821,821,821,821,0
20250218,133000,769171501,821,821,821,821,120
20250218,132900,769072981,821,821,821,821,192
20250218,132800,768915349,822,822,822,822,0
20250218,132700,768915349,822,822,822,822,0
20250218,132600,768915349,822,822,822,822,0
20250218,132500,768915349,822,822,822,822,452
20250218,132400,768543805,822,822,822,822,0
20250218,132300,768543805,822,822,822,822,747
20250218,132200,767929771,822,822,822,822,71
20250218,132100,767871409,822,822,822,822,0
20250218,132000,767871409,822,822,822,822,1
20250218,131900,767870587,820,821,821,820,565
20250218,131800,767407137,821,822,822,821,1446
20250218,131700,766219968,822,822,822,822,108
20250218,131600,766131192,823,823,823,823,2
20250218,131500,766129546,823,822,823,822,41
20250218,131400,766095843,823,823,823,823,2
20250218,131300,766094197,821,822,822,821,2003
20250218,131200,764448731,823,824,824,823,21
20250218,131100,764431428,824,823,824,823,17
20250218,131000,764417436,825,824,825,823,949
20250218,130900,763635460,825,823,825,823,56
20250218,130800,763589262,823,824,824,823,946
20250218,130700,762810284,825,825,825,825,0
20250218,130600,762810284,825,824,825,824,418
20250218,130500,762465535,826,826,826,826,0
20250218,130400,762465535,826,824,827,824,6671
20250218,130300,756955039,823,823,823,823,1040
20250218,130200,756099119,824,824,824,824,11470
20250218,130100,746647839,825,820,825,820,20305
20250218,130000,729930296,820,816,820,816,56015
20250218,125900,684094429,816,816,816,816,481
20250218,125800,683701933,816,816,816,816,25
20250218,125700,683681533,815,815,815,815,3824
20250218,125600,680564973,816,815,816,815,1397
20250218,125500,679425418,815,815,815,815,38
20250218,125400,679394448,814,814,814,814,1066
20250218,125300,678526724,815,815,815,815,0
20250218,125200,678526724,815,815,815,815,626
20250218,125100,678016534,816,816,816,816,111
20250218,125000,677925958,816,816,816,816,500
20250218,124900,677517958,816,816,816,816,2
20250218,124800,677516326,816,816,816,816,0
20250218,124700,677516326,816,816,816,816,1002
20250218,124600,676698694,816,816,816,816,0
20250218,124500,676698694,816,816,816,816,22
20250218,124400,676680742,816,816,816,816,13
20250218,124300,676670134,816,815,816,815,62
20250218,124200,676619547,816,816,816,814,1366
20250218,124100,675506755,815,816,816,815,501
20250218,124000,675098439,816,816,816,816,10
20250218,123900,675090279,816,816,816,816,0
20250218,123800,675090279,816,816,816,816,0
20250218,123700,675090279,816,816,816,816,3
20250218,123600,675087831,816,816,816,816,517
20250218,123500,674665959,816,816,816,816,35
20250218,123400,674637399,816,815,816,815,5963
20250218,123300,669772554,816,815,816,815,5200
20250218,123200,665534553,816,816,816,816,1
20250218,123100,665533737,815,816,816,815,3072
20250218,123000,663029857,815,815,815,815,0
20250218,122900,663029857,815,815,815,815,49
20250218,122800,662989922,816,816,816,816,1738
20250218,122700,661571714,816,816,816,816,4000
20250218,122600,658307714,817,817,817,817,16
20250218,122500,658294642,817,817,817,817,0
20250218,122400,658294642,817,817,817,817,1567
20250218,122300,657014403,816,816,816,816,0
20250218,122200,657014403,816,816,816,816,1000
20250218,122100,656198403,816,816,816,816,100
20250218,122000,656116803,817,816,817,816,790
20250218,121900,655472093,816,816,816,815,357
20250218,121800,655180826,816,816,816,816,4419
20250218,121700,651574922,816,816,816,816,4
20250218,121600,651571658,816,816,816,816,1000
20250218,121500,650755658,816,816,816,816,0
20250218,121400,650755658,816,816,816,816,66
20250218,121300,650701802,816,816,816,816,120
20250218,121200,650603882,816,816,816,816,113
20250218,121100,650511674,816,816,816,816,12
20250218,121000,650501882,816,816,816,816,221
20250218,120900,650321546,816,816,816,816,1186
20250218,120800,649353770,816,816,816,816,947
20250218,120700,648581018,816,816,816,816,56
20250218,120600,648535322,816,816,816,816,308
20250218,120500,648283994,816,816,816,816,32
20250218,120400,648257882,816,816,816,816,7
20250218,120300,648252170,815,815,815,815,18
20250218,120200,648237500,816,815,816,815,1290
20250218,120100,647186125,816,816,816,816,0
20250218,120000,647186125,816,816,816,816,235
20250218,115900,646994365,816,816,816,816,0
20250218,115800,646994365,816,816,816,816,2480
20250218,115700,644970685,816,816,816,816,0
20250218,115600,644970685,816,816,816,816,0
20250218,115500,644970685,816,816,816,816,501
20250218,115400,644561869,816,816,816,816,0
20250218,115300,644561869,816,816,816,816,3287
20250218,115200,641879677,816,817,817,816,800
20250218,115100,641226577,817,817,817,817,50
20250218,115000,641185727,817,817,817,817,25
20250218,114900,641165302,817,817,817,817,0
20250218,114800,641165302,817,817,817,817,306
20250218,114700,640915300,817,817,817,817,0
20250218,114600,640915300,817,817,817,817,0
20250218,114500,640915300,817,817,817,817,1000
20250218,114400,640098300,817,817,817,817,100
20250218,114300,640016600,817,817,817,817,305
20250218,114200,639767415,817,817,817,817,50
20250218,114100,639726565,817,817,817,817,50
20250218,114000,639685715,816,816,816,816,0
20250218,113900,639685715,816,816,816,816,0
20250218,113800,639685715,816,816,816,816,0
20250218,113700,639685715,816,817,817,816,1962
20250218,113600,638083939,817,817,817,817,7283
20250218,113500,632133728,817,817,817,817,2094
20250218,113400,630422930,817,817,817,817,0
20250218,113300,630422930,817,817,817,817,0
20250218,113200,630422930,817,817,817,817,623
20250218,113100,629913939,817,817,817,817,1098
20250218,113000,629016873,817,817,817,817,888
20250218,112900,628291377,817,817,817,817,601
20250218,112800,627800360,816,816,816,816,0
20250218,112700,627800360,816,815,816,815,15166
20250218,112600,615424965,816,816,816,816,2000
20250218,112500,613792965,815,815,815,815,62
20250218,112400,613742435,816,816,816,816,130
20250218,112300,613636355,815,815,815,815,2000
20250218,112200,612006355,816,816,816,816,0
20250218,112100,612006355,816,816,816,816,70
20250218,112000,611949235,815,815,815,815,9
20250218,111900,611941900,816,816,816,816,0
20250218,111800,611941900,816,816,816,816,196
20250218,111700,611781964,815,814,815,814,461
20250218,111600,611406700,814,816,816,814,47
20250218,111500,611368402,813,813,813,813,0
20250218,111400,611368402,813,813,813,813,0
20250218,111300,611368402,813,813,813,813,0
20250218,111200,611368402,813,814,816,813,2276
20250218,111100,609515460,814,814,814,814,16
20250218,111000,609502436,814,814,814,814,0
20250218,110900,609502436,814,814,814,814,10
20250218,110800,609494296,814,814,814,814,10
20250218,110700,609486156,814,814,814,814,253
20250218,110600,609280214,814,816,816,814,526
20250218,110500,608852032,814,816,816,813,144
20250218,110400,608734890,816,816,816,816,1
20250218,110300,608734074,813,813,814,813,4953
20250218,110200,604705785,813,815,815,813,8128
20250218,110100,598090869,814,815,815,814,2110
20250218,110000,596372329,816,816,816,816,0
20250218,105900,596372329,816,816,816,816,0
20250218,105800,596372329,816,816,816,815,2708
20250218,105700,594163123,816,816,816,816,5340
20250218,105600,589805683,816,816,816,816,0
20250218,105500,589805683,816,816,816,816,965
20250218,105400,589018243,817,817,817,817,835
20250218,105300,588336048,819,817,819,817,553
20250218,105200,587884245,816,816,816,816,0
20250218,105100,587884245,816,815,816,815,71
20250218,105000,587826313,815,814,815,813,22214
20250218,104900,569732903,814,814,815,813,3052
20250218,104800,567249702,814,815,815,814,241
20250218,104700,567053507,815,815,815,815,3300
20250218,104600,564364007,815,815,815,815,0
20250218,104500,564364007,815,815,815,815,100
20250218,104400,564282507,815,814,815,814,5621
20250218,104300,559702013,815,815,815,815,0
20250218,104200,559702013,815,815,815,815,101
20250218,104100,559619698,814,815,815,814,540
20250218,104000,559179898,815,813,815,813,9968
20250218,103900,551056578,813,813,813,813,0
20250218,103800,551056578,813,814,814,813,71
20250218,103700,550998785,814,816,816,814,1825
20250218,103600,549511492,816,816,816,816,25
20250218,103500,549491092,816,815,816,815,11
20250218,103400,549482126,816,815,816,815,331
20250218,103300,549212061,816,816,816,816,950
20250218,103200,548436861,816,814,816,814,1030
20250218,103100,547596441,814,814,814,814,1201
20250218,103000,546618827,814,816,816,814,760
20250218,102900,546000175,812,813,813,812,2174
20250218,102800,544234587,813,815,815,813,10000
20250218,102700,536101275,816,815,816,814,3888
20250218,102600,532934953,815,815,815,815,90
20250218,102500,532861603,815,815,815,815,1769
20250218,102400,531419868,816,815,816,815,2327
20250218,102300,529523351,816,816,816,816,121
20250218,102200,529424615,816,817,817,816,2676
20250218,102100,527240649,817,817,817,817,76
20250218,102000,527178557,817,817,817,817,1333
20250218,101900,526089496,817,817,817,817,133
20250218,101800,525980835,817,816,817,816,203
20250218,101700,525814985,815,815,815,815,4000
20250218,101600,522554985,815,815,815,815,21727
20250218,101500,504847480,814,814,814,814,100
20250218,101400,504766080,815,815,815,815,70
20250218,101300,504709030,815,813,815,813,2
20250218,101200,504707402,813,815,815,813,451
20250218,101100,504340274,815,814,815,814,4290
20250218,101000,500844399,814,814,814,814,45
20250218,100900,500807769,814,813,814,813,1032
20250218,100800,499967835,814,814,814,814,1
20250218,100700,499967021,813,814,814,813,389
20250218,100600,499650549,814,814,814,814,7
20250218,100500,499644851,814,814,814,813,775
20250218,100400,499014271,813,813,813,813,705
20250218,100300,498441106,811,813,813,811,5501
20250218,100200,493977828,813,814,814,813,1773
20250218,100100,492535840,814,814,814,814,1071
20250218,100000,491664046,815,815,815,815,0
20250218,095900,491664046,815,814,815,813,1638
20250218,095800,490331313,814,814,814,814,4
20250218,095700,490328057,814,814,814,814,11
20250218,095600,490319103,812,813,814,812,15795
20250218,095500,477473014,813,812,813,812,1653
20250218,095400,476130757,813,813,813,813,61
20250218,095300,476081164,814,814,814,814,200
20250218,095200,475918364,815,815,815,811,26374
20250218,095100,454483507,814,814,814,814,834
20250218,095000,453804631,814,817,817,814,13001
20250218,094900,443207860,817,817,817,817,484
20250218,094800,442812432,817,817,817,817,144
20250218,094700,442694784,817,818,818,817,42
20250218,094600,442660434,816,817,817,816,1554
20250218,094500,441391565,818,818,818,817,1270
20250218,094400,440352762,819,818,820,818,13
20250218,094300,440342124,819,819,819,819,2044
20250218,094200,438668088,817,817,818,816,4926
20250218,094100,434644479,818,818,819,818,220
20250218,094000,434464419,819,818,819,818,1517
20250218,093900,433223512,820,820,820,820,20
20250218,093800,433207112,818,819,819,818,1701
20250218,093700,431815681,819,819,819,818,518
20250218,093600,431391745,820,820,822,820,229
20250218,093500,431203963,820,820,820,820,256
20250218,093400,430994043,820,820,822,820,5169
20250218,093300,426755461,823,823,823,823,52
20250218,093200,426712665,823,820,823,820,2748
20250218,093100,424459227,818,820,820,818,1167
20250218,093000,423503687,820,820,820,820,1155
20250218,092900,422556587,820,820,820,820,2008
20250218,092800,420910027,819,818,819,818,2591
20250218,092700,418788082,817,816,819,816,1077
20250218,092600,417907379,817,817,819,816,1924
20250218,092500,416335786,817,817,817,817,35
20250218,092400,416307191,817,817,817,815,585
20250218,092300,415829446,815,814,815,814,40917
20250218,092200,382510008,815,815,815,814,1549
20250218,092100,381248273,815,814,815,814,2773
20250218,092000,378989278,814,815,815,814,3159
20250218,091900,376415193,815,814,815,814,22160
20250218,091800,358365193,814,817,817,814,877
20250218,091700,357651297,817,814,817,814,1967
20250218,091600,356047387,814,815,815,814,516
20250218,091500,355627284,814,814,814,814,869
20250218,091400,354919918,815,814,817,813,18273
20250218,091300,340052730,814,815,815,814,1830
20250218,091200,338562280,815,813,815,813,3987
20250218,091100,335313489,815,815,815,815,3
20250218,091000,335311044,815,815,815,813,15683
20250218,090900,322548958,815,815,817,815,2167
20250218,090800,320779819,817,815,817,815,178
20250218,090700,320634495,817,814,817,813,13604
20250218,090600,309553244,816,817,817,814,15244
20250218,090500,297127131,817,816,817,815,7338
20250218,090400,291140795,817,819,820,815,11144
20250218,090300,282032003,818,825,828,818,16608
20250218,090200,268416372,826,822,827,821,27293
20250218,090100,245906192,820,819,825,815,63234
20250218,090000,194095230,818,805,820,805,240576