stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,652385632,823,823,823,823,14286
20250219,191100,652385632,823,823,823,823,0
20250219,191000,652385632,823,823,823,823,0
20250219,190900,652385632,823,823,823,823,0
20250219,190800,652385632,823,823,823,823,0
20250219,190700,652385632,823,823,823,823,0
20250219,190600,652385632,823,823,823,823,0
20250219,190500,652385632,823,823,823,823,0
20250219,190400,652385632,823,823,823,823,0
20250219,190300,652385632,823,823,823,823,0
20250219,190200,652385632,823,823,823,823,0
20250219,190100,652385632,823,823,823,823,0
20250219,190000,652385632,823,823,823,823,0
20250219,185900,652385632,823,823,823,823,0
20250219,185800,652385632,823,823,823,823,0
20250219,185700,652385632,823,823,823,823,0
20250219,185600,652385632,823,823,823,823,0
20250219,185500,652385632,823,823,823,823,0
20250219,185400,652385632,823,823,823,823,0
20250219,185300,652385632,823,823,823,823,0
20250219,185200,652385632,823,823,823,823,0
20250219,185100,652385632,823,823,823,823,0
20250219,185000,652385632,823,823,823,823,0
20250219,184900,652385632,823,823,823,823,0
20250219,184800,652385632,823,823,823,823,0
20250219,184700,652385632,823,823,823,823,0
20250219,184600,652385632,823,823,823,823,0
20250219,184500,652385632,823,823,823,823,0
20250219,184400,652385632,823,823,823,823,0
20250219,184300,652385632,823,823,823,823,0
20250219,184200,652385632,823,823,823,823,14286
20250219,184100,652385632,823,823,823,823,0
20250219,184000,652385632,823,823,823,823,0
20250219,183900,652385632,823,823,823,823,0
20250219,183800,652385632,823,823,823,823,0
20250219,183700,652385632,823,823,823,823,0
20250219,183600,652385632,823,823,823,823,0
20250219,183500,652385632,823,823,823,823,0
20250219,183400,652385632,823,823,823,823,0
20250219,183300,652385632,823,823,823,823,0
20250219,183200,652385632,823,823,823,823,0
20250219,183100,652385632,823,823,823,823,0
20250219,183000,652385632,823,823,823,823,0
20250219,182900,652385632,823,823,823,823,0
20250219,182800,652385632,823,823,823,823,0
20250219,182700,652385632,823,823,823,823,0
20250219,182600,652385632,823,823,823,823,0
20250219,182500,652385632,823,823,823,823,0
20250219,182400,652385632,823,823,823,823,0
20250219,182300,652385632,823,823,823,823,0
20250219,182200,652385632,823,823,823,823,0
20250219,182100,652385632,823,823,823,823,0
20250219,182000,652385632,823,823,823,823,0
20250219,181900,652385632,823,823,823,823,0
20250219,181800,652385632,823,823,823,823,0
20250219,181700,652385632,823,823,823,823,0
20250219,181600,652385632,823,823,823,823,0
20250219,181500,652385632,823,823,823,823,0
20250219,181400,652385632,823,823,823,823,0
20250219,181300,652385632,823,823,823,823,0
20250219,181200,652385632,823,823,823,823,14286
20250219,181100,652385632,823,823,823,823,0
20250219,181000,652385632,823,823,823,823,0
20250219,180900,652385632,823,823,823,823,0
20250219,180800,652385632,823,823,823,823,0
20250219,180700,652385632,823,823,823,823,0
20250219,180600,652385632,823,823,823,823,0
20250219,180500,652385632,823,823,823,823,0
20250219,180400,652385632,823,823,823,823,0
20250219,180300,652385632,823,823,823,823,0
20250219,180200,652385632,823,823,823,823,0
20250219,180100,652385632,823,823,823,823,0
20250219,180000,652385632,823,823,823,823,0
20250219,175900,652385632,823,823,823,823,0
20250219,175800,652385632,823,823,823,823,0
20250219,175700,652385632,823,823,823,823,0
20250219,175600,652385632,823,823,823,823,0
20250219,175500,652385632,823,823,823,823,0
20250219,175400,652385632,823,823,823,823,0
20250219,175300,652385632,823,823,823,823,0
20250219,175200,652385632,823,823,823,823,0
20250219,175100,652385632,823,823,823,823,0
20250219,175000,652385632,823,823,823,823,0
20250219,174900,652385632,823,823,823,823,0
20250219,174800,652385632,823,823,823,823,0
20250219,174700,652385632,823,823,823,823,0
20250219,174600,652385632,823,823,823,823,0
20250219,174500,652385632,823,823,823,823,0
20250219,174400,652385632,823,823,823,823,0
20250219,174300,652385632,823,823,823,823,0
20250219,174200,652385632,823,823,823,823,14286
20250219,174100,652385632,823,823,823,823,0
20250219,174000,652385632,823,823,823,823,0
20250219,173900,652385632,823,823,823,823,0
20250219,173800,652385632,823,823,823,823,0
20250219,173700,652385632,823,823,823,823,0
20250219,173600,652385632,823,823,823,823,0
20250219,173500,652385632,823,823,823,823,0
20250219,173400,652385632,823,823,823,823,0
20250219,173300,652385632,823,823,823,823,0
20250219,173200,652385632,823,823,823,823,0
20250219,173100,652385632,823,823,823,823,0
20250219,173000,652385632,823,823,823,823,0
20250219,172900,652385632,823,823,823,823,0
20250219,172800,652385632,823,823,823,823,0
20250219,172700,652385632,823,823,823,823,0
20250219,172600,652385632,823,823,823,823,0
20250219,172500,652385632,823,823,823,823,0
20250219,172400,652385632,823,823,823,823,0
20250219,172300,652385632,823,823,823,823,0
20250219,172200,652385632,823,823,823,823,0
20250219,172100,652385632,823,823,823,823,0
20250219,172000,652385632,823,823,823,823,0
20250219,171900,652385632,823,823,823,823,0
20250219,171800,652385632,823,823,823,823,0
20250219,171700,652385632,823,823,823,823,0
20250219,171600,652385632,823,823,823,823,0
20250219,171500,652385632,823,823,823,823,0
20250219,171400,652385632,823,823,823,823,0
20250219,171300,652385632,823,823,823,823,0
20250219,171200,652385632,823,823,823,823,14286
20250219,171100,652385632,823,823,823,823,0
20250219,171000,652385632,823,823,823,823,0
20250219,170900,652385632,823,823,823,823,0
20250219,170800,652385632,823,823,823,823,0
20250219,170700,652385632,823,823,823,823,0
20250219,170600,652385632,823,823,823,823,0
20250219,170500,652385632,823,823,823,823,0
20250219,170400,652385632,823,823,823,823,0
20250219,170300,652385632,823,823,823,823,0
20250219,170200,652385632,823,823,823,823,0
20250219,170100,652385632,823,823,823,823,0
20250219,170000,652385632,823,823,823,823,0
20250219,165900,652385632,823,823,823,823,0
20250219,165800,652385632,823,823,823,823,0
20250219,165700,652385632,823,823,823,823,0
20250219,165600,652385632,823,823,823,823,0
20250219,165500,652385632,823,823,823,823,0
20250219,165400,652385632,823,823,823,823,0
20250219,165300,652385632,823,823,823,823,0
20250219,165200,652385632,823,823,823,823,0
20250219,165100,652385632,823,823,823,823,0
20250219,165000,652385632,823,823,823,823,0
20250219,164900,652385632,823,823,823,823,0
20250219,164800,652385632,823,823,823,823,0
20250219,164700,652385632,823,823,823,823,0
20250219,164600,652385632,823,823,823,823,0
20250219,164500,652385632,823,823,823,823,0
20250219,164400,652385632,823,823,823,823,0
20250219,164300,652385632,823,823,823,823,0
20250219,164200,652385632,823,823,823,823,14286
20250219,164100,652385632,823,823,823,823,0
20250219,164000,652385632,823,823,823,823,0
20250219,163900,652385632,823,823,823,823,0
20250219,163800,652385632,823,823,823,823,0
20250219,163700,652385632,823,823,823,823,0
20250219,163600,652385632,823,823,823,823,0
20250219,163500,652385632,823,823,823,823,0
20250219,163400,652385632,823,823,823,823,0
20250219,163300,652385632,823,823,823,823,0
20250219,163200,652385632,823,823,823,823,0
20250219,163100,652385632,823,823,823,823,0
20250219,163000,652385632,823,823,823,823,0
20250219,162900,652385632,823,823,823,823,0
20250219,162800,652385632,823,823,823,823,0
20250219,162700,652385632,823,823,823,823,0
20250219,162600,652385632,823,823,823,823,0
20250219,162500,652385632,823,823,823,823,0
20250219,162400,652385632,823,823,823,823,0
20250219,162300,652385632,823,823,823,823,0
20250219,162200,652385632,823,823,823,823,0
20250219,162100,652385632,823,823,823,823,0
20250219,162000,652385632,823,823,823,823,0
20250219,161900,652385632,823,823,823,823,0
20250219,161800,652385632,823,823,823,823,0
20250219,161700,652385632,823,823,823,823,0
20250219,161600,652385632,823,823,823,823,0
20250219,161500,652385632,823,823,823,823,0
20250219,161400,652385632,823,823,823,823,0
20250219,161300,652385632,823,823,823,823,0
20250219,161200,652385632,823,823,823,823,14286
20250219,161100,652385632,823,823,823,823,0
20250219,161000,652385632,823,823,823,823,0
20250219,160900,652385632,823,823,823,823,0
20250219,160800,652385632,823,823,823,823,0
20250219,160700,652385632,823,823,823,823,0
20250219,160600,652385632,823,823,823,823,0
20250219,160500,652385632,823,823,823,823,0
20250219,160400,652385632,823,823,823,823,0
20250219,160300,652385632,823,823,823,823,0
20250219,160200,652385632,823,823,823,823,0
20250219,160100,652385632,823,823,823,823,0
20250219,160000,652385632,823,823,823,823,0
20250219,155900,652385632,823,823,823,823,0
20250219,155800,652385632,823,823,823,823,0
20250219,155700,652385632,823,823,823,823,0
20250219,155600,652385632,823,823,823,823,0
20250219,155500,652385632,823,823,823,823,0
20250219,155400,652385632,823,823,823,823,0
20250219,155300,652385632,823,823,823,823,0
20250219,155200,652385632,823,823,823,823,0
20250219,155100,652385632,823,823,823,823,0
20250219,155000,652385632,823,823,823,823,0
20250219,154900,652385632,823,823,823,823,0
20250219,154800,652385632,823,823,823,823,0
20250219,154700,652385632,823,823,823,823,0
20250219,154600,652385632,823,823,823,823,0
20250219,154500,652385632,823,823,823,823,0
20250219,154400,652385632,823,823,823,823,0
20250219,154300,652385632,823,823,823,823,0
20250219,154200,652385632,823,823,823,823,14286
20250219,154100,652385632,823,823,823,823,0
20250219,154000,652385632,823,823,823,823,0
20250219,153900,652385632,823,823,823,823,0
20250219,153800,652385632,823,823,823,823,0
20250219,153700,652385632,823,823,823,823,0
20250219,153600,652385632,823,823,823,823,0
20250219,153500,652385632,823,823,823,823,0
20250219,153400,652385632,823,823,823,823,0
20250219,153300,652385632,823,823,823,823,0
20250219,153200,652385632,823,823,823,823,0
20250219,153100,652385632,823,823,823,823,0
20250219,153000,652385632,823,823,823,823,14286
20250219,152900,640628254,823,823,823,823,0
20250219,152800,640628254,823,823,823,823,0
20250219,152700,640628254,823,823,823,823,0
20250219,152600,640628254,823,823,823,823,0
20250219,152500,640628254,823,823,823,823,0
20250219,152400,640628254,823,823,823,823,0
20250219,152300,640628254,823,823,823,823,0
20250219,152200,640628254,823,823,823,823,0
20250219,152100,640628254,823,823,823,823,0
20250219,152000,640628254,823,823,823,823,0
20250219,151900,640628254,823,823,823,822,827
20250219,151800,639947723,822,822,822,822,1221
20250219,151700,638944061,822,822,822,822,391
20250219,151600,638622659,823,822,823,821,1427
20250219,151500,637450068,822,822,822,821,739
20250219,151400,636843201,821,822,822,821,6917
20250219,151300,631160058,822,822,822,822,594
20250219,151200,630671790,822,822,822,821,1875
20250219,151100,629130620,821,822,822,821,2238
20250219,151000,627293176,821,821,822,821,1265
20250219,150900,626254551,822,822,822,822,3824
20250219,150800,623111223,823,823,823,823,0
20250219,150700,623111223,823,823,823,823,1
20250219,150600,623110400,822,822,822,822,0
20250219,150500,623110400,822,822,823,821,2426
20250219,150400,621118014,822,822,822,822,389
20250219,150300,620798256,822,822,822,822,5290
20250219,150200,616449876,822,822,822,822,0
20250219,150100,616449876,822,822,822,822,0
20250219,150000,616449876,822,822,822,822,2031
20250219,145900,614780394,822,822,822,822,46
20250219,145800,614742582,821,822,822,821,3440
20250219,145700,611918138,822,824,824,822,20011
20250219,145600,595467883,824,824,825,823,42613
20250219,145500,560393467,824,824,824,824,201
20250219,145400,560227843,824,824,824,824,2008
20250219,145300,558573251,824,825,825,824,1140
20250219,145200,557633841,826,826,826,826,0
20250219,145100,557633841,826,824,826,824,869
20250219,145000,556917447,826,825,826,823,63
20250219,144900,556865578,825,824,825,823,9652
20250219,144800,548921933,823,824,824,823,4867
20250219,144700,544916355,824,824,824,824,1000
20250219,144600,544092355,826,826,826,826,0
20250219,144500,544092355,826,826,826,823,5028
20250219,144400,539954188,825,825,825,825,0
20250219,144300,539954188,825,825,825,825,180
20250219,144200,539805688,826,826,826,826,7
20250219,144100,539799906,826,826,826,825,21
20250219,144000,539782570,825,826,826,825,141
20250219,143900,539666243,826,826,826,826,0
20250219,143800,539666243,826,826,826,826,113
20250219,143700,539572905,824,824,824,824,2080
20250219,143600,537858985,824,824,824,824,300
20250219,143500,537611785,824,824,824,824,2920
20250219,143400,535205705,824,824,826,824,994
20250219,143300,534386621,824,824,824,824,2700
20250219,143200,532161821,824,824,826,824,7551
20250219,143100,525939795,825,826,826,825,914
20250219,143000,525185661,825,825,825,825,3000
20250219,142900,522710661,826,825,826,825,820
20250219,142800,522033661,826,826,826,826,100
20250219,142700,521951061,826,826,826,825,315
20250219,142600,521691071,825,825,825,825,1000
20250219,142500,520866071,826,825,826,825,310
20250219,142400,520610061,825,825,825,825,0
20250219,142300,520610061,825,825,825,825,150
20250219,142200,520486311,825,825,825,825,1
20250219,142100,520485486,826,825,826,825,234
20250219,142000,520292402,825,826,826,825,300
20250219,141900,520044802,826,826,826,826,3
20250219,141800,520042324,826,826,826,826,264
20250219,141700,519824260,826,826,826,826,10
20250219,141600,519816000,826,826,826,826,6
20250219,141500,519811044,826,826,826,825,6507
20250219,141400,514442762,826,826,826,826,713
20250219,141300,513853824,826,827,827,826,101
20250219,141200,513770397,826,827,827,826,52
20250219,141100,513727403,826,827,827,826,1948
20250219,141000,512117855,827,827,827,827,68
20250219,140900,512061619,827,827,827,827,59
20250219,140800,512012826,827,827,827,827,500
20250219,140700,511599326,827,827,827,827,0
20250219,140600,511599326,827,827,827,827,0
20250219,140500,511599326,827,827,827,827,20
20250219,140400,511582786,827,827,827,827,120
20250219,140300,511483546,827,827,827,827,242
20250219,140200,511283412,827,827,827,827,0
20250219,140100,511283412,827,827,827,827,1
20250219,140000,511282585,827,827,827,827,1000
20250219,135900,510455585,827,827,827,827,0
20250219,135800,510455585,827,827,827,827,0
20250219,135700,510455585,827,827,827,827,5
20250219,135600,510451450,827,827,827,827,0
20250219,135500,510451450,827,827,827,827,1
20250219,135400,510450623,826,826,827,826,7
20250219,135300,510444840,826,826,826,826,0
20250219,135200,510444840,826,826,826,826,1698
20250219,135100,509042292,826,826,826,826,591
20250219,135000,508554126,826,826,826,826,271
20250219,134900,508330280,825,825,825,825,0
20250219,134800,508330280,825,826,826,825,14
20250219,134700,508318727,825,825,825,825,0
20250219,134600,508318727,825,825,825,825,150
20250219,134500,508194977,826,826,826,826,1656
20250219,134400,506827121,827,827,827,827,0
20250219,134300,506827121,827,826,827,826,5
20250219,134200,506822990,827,827,827,827,11
20250219,134100,506813893,826,826,826,826,962
20250219,134000,506019281,826,826,826,826,13
20250219,133900,506008543,826,826,826,826,1025
20250219,133800,505161893,827,827,827,827,0
20250219,133700,505161893,827,827,827,827,1
20250219,133600,505161066,826,826,826,826,0
20250219,133500,505161066,826,826,826,826,4
20250219,133400,505157762,826,826,826,826,6
20250219,133300,505152806,825,825,825,825,1500
20250219,133200,503915306,825,825,825,825,1
20250219,133100,503914481,825,825,827,825,5024
20250219,133000,499759681,827,826,827,826,1001
20250219,132900,498932854,825,825,825,825,1185
20250219,132800,497955229,825,826,826,825,231
20250219,132700,497764641,826,827,827,826,2490
20250219,132600,495705412,827,827,828,827,652
20250219,132500,495166171,826,826,826,826,1000
20250219,132400,494340171,827,827,827,827,5
20250219,132300,494336036,828,828,828,825,7860
20250219,132200,487838990,828,828,828,828,0
20250219,132100,487838990,828,828,828,828,0
20250219,132000,487838990,828,827,828,827,259
20250219,131900,487624754,828,828,828,828,0
20250219,131800,487624754,828,828,828,828,10
20250219,131700,487616474,828,828,828,828,0
20250219,131600,487616474,828,828,828,828,1000
20250219,131500,486788474,827,827,827,827,1201
20250219,131400,485795247,828,828,828,828,100
20250219,131300,485712447,828,828,828,828,500
20250219,131200,485298447,828,827,828,827,3131
20250219,131100,482709109,827,827,827,827,0
20250219,131000,482709109,827,827,827,827,0
20250219,130900,482709109,827,826,827,826,305
20250219,130800,482457174,827,827,827,827,25
20250219,130700,482436499,828,828,828,828,0
20250219,130600,482436499,828,828,828,828,0
20250219,130500,482436499,828,827,828,826,5001
20250219,130400,478305414,827,827,827,827,0
20250219,130300,478305414,827,827,827,827,149
20250219,130200,478182191,828,828,828,828,0
20250219,130100,478182191,828,829,829,828,414
20250219,130000,477839395,829,829,829,829,0
20250219,125900,477839395,829,828,829,828,8029
20250219,125800,471189383,827,827,827,827,0
20250219,125700,471189383,827,827,827,827,2000
20250219,125600,469535383,827,827,827,827,109
20250219,125500,469445240,827,827,827,827,6
20250219,125400,469440278,827,827,827,827,1330
20250219,125300,468340368,827,827,827,827,329
20250219,125200,468068285,827,827,827,827,1000
20250219,125100,467241285,827,827,827,827,200
20250219,125000,467075885,827,827,827,827,1788
20250219,124900,465597209,827,827,827,827,102
20250219,124800,465512855,827,828,828,827,44
20250219,124700,465476437,827,827,827,827,0
20250219,124600,465476437,827,827,827,827,0
20250219,124500,465476437,827,827,827,827,0
20250219,124400,465476437,827,828,828,827,52
20250219,124300,465433429,827,827,827,827,1200
20250219,124200,464441029,827,828,828,827,1202
20250219,124100,463445774,828,827,828,827,3859
20250219,124000,460254376,828,827,828,827,34
20250219,123900,460226257,827,827,827,827,1
20250219,123800,460225430,827,828,828,827,571
20250219,123700,459752742,828,827,828,827,265
20250219,123600,459533532,827,827,827,827,5782
20250219,123500,454751818,827,827,827,827,151
20250219,123400,454626941,827,827,827,827,0
20250219,123300,454626941,827,827,827,827,0
20250219,123200,454626941,827,827,827,827,82
20250219,123100,454559127,827,827,827,827,1
20250219,123000,454558300,826,826,826,826,3128
20250219,122900,451974572,826,826,826,826,0
20250219,122800,451974572,826,826,826,826,1000
20250219,122700,451148572,825,825,825,825,27
20250219,122600,451126297,825,825,825,825,0
20250219,122500,451126297,825,825,825,825,0
20250219,122400,451126297,825,825,825,825,0
20250219,122300,451126297,825,825,825,825,0
20250219,122200,451126297,825,825,825,825,200
20250219,122100,450961297,825,825,825,825,132
20250219,122000,450852397,825,825,825,825,4
20250219,121900,450849097,825,826,826,825,61
20250219,121800,450798712,826,826,826,826,0
20250219,121700,450798712,826,826,826,826,2500
20250219,121600,448733712,826,826,826,826,100
20250219,121500,448651112,825,825,825,825,0
20250219,121400,448651112,825,825,825,825,513
20250219,121300,448227887,825,825,825,825,2
20250219,121200,448226237,825,825,825,825,0
20250219,121100,448226237,825,825,825,825,50
20250219,121000,448184987,825,826,826,825,101
20250219,120900,448101562,826,826,826,826,100
20250219,120800,448018962,826,826,826,826,1
20250219,120700,448018136,824,825,825,824,215
20250219,120600,447840889,825,825,825,825,86
20250219,120500,447769939,824,824,824,824,37
20250219,120400,447739451,824,825,825,824,56
20250219,120300,447693257,825,825,825,825,100
20250219,120200,447610757,825,825,826,825,1389
20250219,120100,446464829,825,825,825,825,0
20250219,120000,446464829,825,825,825,825,150
20250219,115900,446341079,826,825,826,824,450
20250219,115800,445969871,826,825,826,825,301
20250219,115700,445721545,825,825,825,825,3000
20250219,115600,443246545,825,826,826,825,60
20250219,115500,443196995,826,826,826,826,0
20250219,115400,443196995,826,826,826,826,324
20250219,115300,442929371,826,826,826,826,44
20250219,115200,442893027,825,825,825,825,4150
20250219,115100,439469277,825,823,825,823,20139
20250219,115000,422875008,823,823,823,823,0
20250219,114900,422875008,823,823,823,823,305
20250219,114800,422623993,822,823,823,822,141
20250219,114700,422508062,823,822,823,822,11
20250219,114600,422499019,822,822,822,822,0
20250219,114500,422499019,822,821,822,821,974
20250219,114400,421698434,822,822,822,822,1962
20250219,114300,420085670,822,822,822,822,0
20250219,114200,420085670,822,823,823,822,31
20250219,114100,420060183,823,823,823,823,20
20250219,114000,420043723,823,823,823,823,11
20250219,113900,420034670,823,822,823,822,502
20250219,113800,419622024,822,822,822,822,2000
20250219,113700,417978024,823,822,823,822,1013
20250219,113600,417144326,823,823,823,823,2
20250219,113500,417142680,823,823,823,823,1
20250219,113400,417141857,823,823,823,823,0
20250219,113300,417141857,823,823,823,823,3055
20250219,113200,414627592,823,823,823,823,2106
20250219,113100,412894354,823,823,823,823,3305
20250219,113000,410174339,823,823,823,823,0
20250219,112900,410174339,823,823,823,823,0
20250219,112800,410174339,823,823,823,823,1
20250219,112700,410173516,823,823,823,823,102
20250219,112600,410089570,824,824,824,824,11
20250219,112500,410080506,822,822,822,822,500
20250219,112400,409669506,822,822,822,822,10
20250219,112300,409661286,822,823,823,822,1130
20250219,112200,408731401,823,823,823,823,0
20250219,112100,408731401,823,823,823,823,1585
20250219,112000,407426946,824,824,824,824,500
20250219,111900,407014946,824,824,824,824,40
20250219,111800,406981986,824,823,824,823,38
20250219,111700,406950711,824,824,824,824,0
20250219,111600,406950711,824,824,824,824,0
20250219,111500,406950711,824,824,824,824,0
20250219,111400,406950711,824,824,824,824,0
20250219,111300,406950711,824,824,824,824,0
20250219,111200,406950711,824,824,824,824,398
20250219,111100,406622759,825,824,825,824,1094
20250219,111000,405720603,825,824,825,824,358
20250219,110900,405425610,824,824,824,824,3000
20250219,110800,402953610,823,823,823,823,257
20250219,110700,402742099,821,822,822,821,7109
20250219,110600,396905567,821,821,821,821,0
20250219,110500,396905567,821,822,822,821,1000
20250219,110400,396083780,823,823,823,823,543
20250219,110300,395636891,822,823,823,822,2982
20250219,110200,393185200,823,824,824,823,601
20250219,110100,392690576,823,823,823,823,0
20250219,110000,392690576,823,823,823,823,3163
20250219,105900,390087427,824,824,824,824,0
20250219,105800,390087427,824,824,824,824,1
20250219,105700,390086603,824,824,824,824,0
20250219,105600,390086603,824,824,824,824,54
20250219,105500,390042107,824,824,824,824,300
20250219,105400,389794907,824,823,824,823,227
20250219,105300,389607887,823,824,824,823,1149
20250219,105200,388662259,824,824,824,824,5200
20250219,105100,384377459,824,824,824,823,683
20250219,105000,383814843,823,823,823,823,990
20250219,104900,383000073,823,823,823,823,500
20250219,104800,382588573,823,823,823,823,0
20250219,104700,382588573,823,823,823,823,2
20250219,104600,382586927,823,823,823,823,0
20250219,104500,382586927,823,823,823,823,0
20250219,104400,382586927,823,823,823,823,0
20250219,104300,382586927,823,822,823,822,2028
20250219,104200,380919192,822,821,822,820,2068
20250219,104100,379223415,820,820,820,820,0
20250219,104000,379223415,820,820,820,820,31
20250219,103900,379197995,820,820,820,820,5477
20250219,103800,374706855,820,820,820,819,3041
20250219,103700,372213240,820,821,821,820,11778
20250219,103600,362555161,820,821,821,820,15714
20250219,103500,349669545,821,821,821,821,0
20250219,103400,349669545,821,821,821,821,9
20250219,103300,349662156,820,821,821,820,9225
20250219,103200,342089431,821,821,821,821,4650
20250219,103100,338271781,822,822,822,822,3327
20250219,103000,335536987,823,823,823,823,6
20250219,102900,335532049,823,823,824,823,3168
20250219,102800,332923617,823,824,824,823,37
20250219,102700,332893137,824,823,824,823,1510
20250219,102600,331649941,823,823,823,823,0
20250219,102500,331649941,823,823,823,823,50
20250219,102400,331608791,822,823,823,822,159
20250219,102300,331477993,823,823,823,822,270
20250219,102200,331255981,823,823,823,823,501
20250219,102100,330843658,823,823,823,823,70
20250219,102000,330786048,824,822,824,822,3469
20250219,101900,327934466,822,822,822,821,3813
20250219,101800,324800590,822,822,822,822,1502
20250219,101700,323565946,822,822,822,822,1
20250219,101600,323565124,820,820,820,820,2000
20250219,101500,321925124,822,822,822,822,0
20250219,101400,321925124,822,822,822,820,348
20250219,101300,321639668,820,820,820,820,55
20250219,101200,321594568,821,821,821,821,500
20250219,101100,321184068,820,821,821,820,10283
20250219,101000,312747325,822,822,822,822,2
20250219,100900,312745681,822,822,822,822,4
20250219,100800,312742393,822,822,822,822,52
20250219,100700,312699649,822,822,822,822,0
20250219,100600,312699649,822,820,822,820,7002
20250219,100500,306958005,819,819,819,819,0
20250219,100400,306958005,819,820,820,819,9052
20250219,100300,299544406,820,820,820,820,1418
20250219,100200,298381646,820,822,822,820,10157
20250219,100100,290044210,824,824,824,824,45
20250219,100000,290007130,824,823,824,823,850
20250219,095900,289306879,823,821,823,821,1139
20250219,095800,288371152,822,821,822,821,2503
20250219,095700,286316188,822,822,822,822,36
20250219,095600,286286596,823,822,823,822,2098
20250219,095500,284561640,822,824,825,822,6154
20250219,095400,279492563,825,825,825,825,521
20250219,095300,279062738,825,824,825,824,2049
20250219,095200,277373745,823,823,823,823,94
20250219,095100,277296383,823,823,823,823,1056
20250219,095000,276427295,822,823,823,822,101
20250219,094900,276344271,823,823,823,823,0
20250219,094800,276344271,823,822,823,822,589
20250219,094700,275859869,823,823,823,823,906
20250219,094600,275114231,823,823,823,823,164
20250219,094500,274979259,824,823,824,823,794
20250219,094400,274325770,823,823,824,823,20
20250219,094300,274309308,823,824,825,823,6274
20250219,094200,269143847,823,823,823,823,632
20250219,094100,268623711,819,822,823,819,5803
20250219,094000,263860248,823,822,823,822,1600
20250219,093900,262544472,822,822,822,822,10
20250219,093800,262536252,821,821,821,821,0
20250219,093700,262536252,821,823,823,821,1370
20250219,093600,261411472,823,822,823,822,5871
20250219,093500,256585401,821,820,822,820,5128
20250219,093400,252375436,820,819,820,819,5578
20250219,093300,247802053,819,820,820,819,1124
20250219,093200,246881496,820,820,820,819,3489
20250219,093100,244022151,820,821,821,820,665
20250219,093000,243476850,821,821,821,821,0
20250219,092900,243476850,821,820,821,818,9053
20250219,092800,236068429,820,820,820,819,1629
20250219,092700,234733649,820,821,821,820,9330
20250219,092600,227082806,822,822,822,821,5679
20250219,092500,222420155,821,822,822,821,6
20250219,092400,222415225,822,822,822,822,1334
20250219,092300,221318677,822,822,822,822,1466
20250219,092200,220113625,822,822,822,822,5366
20250219,092100,215702773,823,823,824,823,389
20250219,092000,215382625,822,824,824,822,13735
20250219,091900,204084925,824,825,825,824,3961
20250219,091800,200821054,825,825,825,825,100
20250219,091700,200738554,825,825,825,823,1659
20250219,091600,199370299,825,825,825,824,5863
20250219,091500,194536585,825,825,825,824,19125
20250219,091400,178758580,825,825,825,824,17383
20250219,091300,164419584,825,828,828,825,6403
20250219,091200,159127128,829,829,829,829,617
20250219,091100,158615635,829,829,830,829,6012
20250219,091000,153626236,829,829,829,828,4294
20250219,090900,150068600,829,829,829,829,4663
20250219,090800,146202973,829,828,829,828,6989
20250219,090700,140412202,828,828,828,828,827
20250219,090600,139727446,828,828,828,827,3355
20250219,090500,136949508,828,825,828,825,4528
20250219,090400,133205134,824,822,824,822,266
20250219,090300,132986062,822,821,824,821,106737
20250219,090200,45354960,821,821,821,820,30138
20250219,090100,20616691,821,822,824,821,5740
20250219,090000,15898484,822,825,825,822,19292