stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,3376720400,963,963,963,963,36432
20250219,191100,3376720400,963,963,963,963,0
20250219,191000,3376720400,963,963,963,963,0
20250219,190900,3376720400,963,963,963,963,0
20250219,190800,3376720400,963,963,963,963,0
20250219,190700,3376720400,963,963,963,963,0
20250219,190600,3376720400,963,963,963,963,0
20250219,190500,3376720400,963,963,963,963,0
20250219,190400,3376720400,963,963,963,963,0
20250219,190300,3376720400,963,963,963,963,0
20250219,190200,3376720400,963,963,963,963,0
20250219,190100,3376720400,963,963,963,963,0
20250219,190000,3376720400,963,963,963,963,0
20250219,185900,3376720400,963,963,963,963,0
20250219,185800,3376720400,963,963,963,963,0
20250219,185700,3376720400,963,963,963,963,0
20250219,185600,3376720400,963,963,963,963,0
20250219,185500,3376720400,963,963,963,963,0
20250219,185400,3376720400,963,963,963,963,0
20250219,185300,3376720400,963,963,963,963,0
20250219,185200,3376720400,963,963,963,963,0
20250219,185100,3376720400,963,963,963,963,0
20250219,185000,3376720400,963,963,963,963,0
20250219,184900,3376720400,963,963,963,963,0
20250219,184800,3376720400,963,963,963,963,0
20250219,184700,3376720400,963,963,963,963,0
20250219,184600,3376720400,963,963,963,963,0
20250219,184500,3376720400,963,963,963,963,0
20250219,184400,3376720400,963,963,963,963,0
20250219,184300,3376720400,963,963,963,963,0
20250219,184200,3376720400,963,963,963,963,36432
20250219,184100,3376720400,963,963,963,963,0
20250219,184000,3376720400,963,963,963,963,0
20250219,183900,3376720400,963,963,963,963,0
20250219,183800,3376720400,963,963,963,963,0
20250219,183700,3376720400,963,963,963,963,0
20250219,183600,3376720400,963,963,963,963,0
20250219,183500,3376720400,963,963,963,963,0
20250219,183400,3376720400,963,963,963,963,0
20250219,183300,3376720400,963,963,963,963,0
20250219,183200,3376720400,963,963,963,963,0
20250219,183100,3376720400,963,963,963,963,0
20250219,183000,3376720400,963,963,963,963,0
20250219,182900,3376720400,963,963,963,963,0
20250219,182800,3376720400,963,963,963,963,0
20250219,182700,3376720400,963,963,963,963,0
20250219,182600,3376720400,963,963,963,963,0
20250219,182500,3376720400,963,963,963,963,0
20250219,182400,3376720400,963,963,963,963,0
20250219,182300,3376720400,963,963,963,963,0
20250219,182200,3376720400,963,963,963,963,0
20250219,182100,3376720400,963,963,963,963,0
20250219,182000,3376720400,963,963,963,963,0
20250219,181900,3376720400,963,963,963,963,0
20250219,181800,3376720400,963,963,963,963,0
20250219,181700,3376720400,963,963,963,963,0
20250219,181600,3376720400,963,963,963,963,0
20250219,181500,3376720400,963,963,963,963,0
20250219,181400,3376720400,963,963,963,963,0
20250219,181300,3376720400,963,963,963,963,0
20250219,181200,3376720400,963,963,963,963,36432
20250219,181100,3376720400,963,963,963,963,0
20250219,181000,3376720400,963,963,963,963,0
20250219,180900,3376720400,963,963,963,963,0
20250219,180800,3376720400,963,963,963,963,0
20250219,180700,3376720400,963,963,963,963,0
20250219,180600,3376720400,963,963,963,963,0
20250219,180500,3376720400,963,963,963,963,0
20250219,180400,3376720400,963,963,963,963,0
20250219,180300,3376720400,963,963,963,963,0
20250219,180200,3376720400,963,963,963,963,0
20250219,180100,3376720400,963,963,963,963,0
20250219,180000,3376720400,963,963,963,963,0
20250219,175900,3376720400,963,963,963,963,0
20250219,175800,3376720400,963,963,963,963,0
20250219,175700,3376720400,963,963,963,963,0
20250219,175600,3376720400,963,963,963,963,0
20250219,175500,3376720400,963,963,963,963,0
20250219,175400,3376720400,963,963,963,963,0
20250219,175300,3376720400,963,963,963,963,0
20250219,175200,3376720400,963,963,963,963,0
20250219,175100,3376720400,963,963,963,963,0
20250219,175000,3376720400,963,963,963,963,0
20250219,174900,3376720400,963,963,963,963,0
20250219,174800,3376720400,963,963,963,963,0
20250219,174700,3376720400,963,963,963,963,0
20250219,174600,3376720400,963,963,963,963,0
20250219,174500,3376720400,963,963,963,963,0
20250219,174400,3376720400,963,963,963,963,0
20250219,174300,3376720400,963,963,963,963,0
20250219,174200,3376720400,963,963,963,963,36432
20250219,174100,3376720400,963,963,963,963,0
20250219,174000,3376720400,963,963,963,963,0
20250219,173900,3376720400,963,963,963,963,0
20250219,173800,3376720400,963,963,963,963,0
20250219,173700,3376720400,963,963,963,963,0
20250219,173600,3376720400,963,963,963,963,0
20250219,173500,3376720400,963,963,963,963,0
20250219,173400,3376720400,963,963,963,963,0
20250219,173300,3376720400,963,963,963,963,0
20250219,173200,3376720400,963,963,963,963,0
20250219,173100,3376720400,963,963,963,963,0
20250219,173000,3376720400,963,963,963,963,0
20250219,172900,3376720400,963,963,963,963,0
20250219,172800,3376720400,963,963,963,963,0
20250219,172700,3376720400,963,963,963,963,0
20250219,172600,3376720400,963,963,963,963,0
20250219,172500,3376720400,963,963,963,963,0
20250219,172400,3376720400,963,963,963,963,0
20250219,172300,3376720400,963,963,963,963,0
20250219,172200,3376720400,963,963,963,963,0
20250219,172100,3376720400,963,963,963,963,0
20250219,172000,3376720400,963,963,963,963,0
20250219,171900,3376720400,963,963,963,963,0
20250219,171800,3376720400,963,963,963,963,0
20250219,171700,3376720400,963,963,963,963,0
20250219,171600,3376720400,963,963,963,963,0
20250219,171500,3376720400,963,963,963,963,0
20250219,171400,3376720400,963,963,963,963,0
20250219,171300,3376720400,963,963,963,963,0
20250219,171200,3376720400,963,963,963,963,36432
20250219,171100,3376720400,963,963,963,963,0
20250219,171000,3376720400,963,963,963,963,0
20250219,170900,3376720400,963,963,963,963,0
20250219,170800,3376720400,963,963,963,963,0
20250219,170700,3376720400,963,963,963,963,0
20250219,170600,3376720400,963,963,963,963,0
20250219,170500,3376720400,963,963,963,963,0
20250219,170400,3376720400,963,963,963,963,0
20250219,170300,3376720400,963,963,963,963,0
20250219,170200,3376720400,963,963,963,963,0
20250219,170100,3376720400,963,963,963,963,0
20250219,170000,3376720400,963,963,963,963,0
20250219,165900,3376720400,963,963,963,963,0
20250219,165800,3376720400,963,963,963,963,0
20250219,165700,3376720400,963,963,963,963,0
20250219,165600,3376720400,963,963,963,963,0
20250219,165500,3376720400,963,963,963,963,0
20250219,165400,3376720400,963,963,963,963,0
20250219,165300,3376720400,963,963,963,963,0
20250219,165200,3376720400,963,963,963,963,0
20250219,165100,3376720400,963,963,963,963,0
20250219,165000,3376720400,963,963,963,963,0
20250219,164900,3376720400,963,963,963,963,0
20250219,164800,3376720400,963,963,963,963,0
20250219,164700,3376720400,963,963,963,963,0
20250219,164600,3376720400,963,963,963,963,0
20250219,164500,3376720400,963,963,963,963,0
20250219,164400,3376720400,963,963,963,963,0
20250219,164300,3376720400,963,963,963,963,0
20250219,164200,3376720400,963,963,963,963,36432
20250219,164100,3376720400,963,963,963,963,0
20250219,164000,3376720400,963,963,963,963,0
20250219,163900,3376720400,963,963,963,963,0
20250219,163800,3376720400,963,963,963,963,0
20250219,163700,3376720400,963,963,963,963,0
20250219,163600,3376720400,963,963,963,963,0
20250219,163500,3376720400,963,963,963,963,0
20250219,163400,3376720400,963,963,963,963,0
20250219,163300,3376720400,963,963,963,963,0
20250219,163200,3376720400,963,963,963,963,0
20250219,163100,3376720400,963,963,963,963,0
20250219,163000,3376720400,963,963,963,963,0
20250219,162900,3376720400,963,963,963,963,0
20250219,162800,3376720400,963,963,963,963,0
20250219,162700,3376720400,963,963,963,963,0
20250219,162600,3376720400,963,963,963,963,0
20250219,162500,3376720400,963,963,963,963,0
20250219,162400,3376720400,963,963,963,963,0
20250219,162300,3376720400,963,963,963,963,0
20250219,162200,3376720400,963,963,963,963,0
20250219,162100,3376720400,963,963,963,963,0
20250219,162000,3376720400,963,963,963,963,0
20250219,161900,3376720400,963,963,963,963,0
20250219,161800,3376720400,963,963,963,963,0
20250219,161700,3376720400,963,963,963,963,0
20250219,161600,3376720400,963,963,963,963,0
20250219,161500,3376720400,963,963,963,963,0
20250219,161400,3376720400,963,963,963,963,0
20250219,161300,3376720400,963,963,963,963,0
20250219,161200,3376720400,963,963,963,963,36432
20250219,161100,3376720400,963,963,963,963,0
20250219,161000,3376720400,963,963,963,963,0
20250219,160900,3376720400,963,963,963,963,0
20250219,160800,3376720400,963,963,963,963,0
20250219,160700,3376720400,963,963,963,963,0
20250219,160600,3376720400,963,963,963,963,0
20250219,160500,3376720400,963,963,963,963,0
20250219,160400,3376720400,963,963,963,963,0
20250219,160300,3376720400,963,963,963,963,0
20250219,160200,3376720400,963,963,963,963,0
20250219,160100,3376720400,963,963,963,963,0
20250219,160000,3376720400,963,963,963,963,0
20250219,155900,3376720400,963,963,963,963,0
20250219,155800,3376720400,963,963,963,963,0
20250219,155700,3376720400,963,963,963,963,0
20250219,155600,3376720400,963,963,963,963,0
20250219,155500,3376720400,963,963,963,963,0
20250219,155400,3376720400,963,963,963,963,0
20250219,155300,3376720400,963,963,963,963,0
20250219,155200,3376720400,963,963,963,963,0
20250219,155100,3376720400,963,963,963,963,0
20250219,155000,3376720400,963,963,963,963,0
20250219,154900,3376720400,963,963,963,963,0
20250219,154800,3376720400,963,963,963,963,0
20250219,154700,3376720400,963,963,963,963,0
20250219,154600,3376720400,963,963,963,963,0
20250219,154500,3376720400,963,963,963,963,0
20250219,154400,3376720400,963,963,963,963,0
20250219,154300,3376720400,963,963,963,963,0
20250219,154200,3376720400,963,963,963,963,36432
20250219,154100,3376720400,963,963,963,963,0
20250219,154000,3376720400,963,963,963,963,0
20250219,153900,3376720400,963,963,963,963,0
20250219,153800,3376720400,963,963,963,963,0
20250219,153700,3376720400,963,963,963,963,0
20250219,153600,3376720400,963,963,963,963,0
20250219,153500,3376720400,963,963,963,963,0
20250219,153400,3376720400,963,963,963,963,0
20250219,153300,3376720400,963,963,963,963,0
20250219,153200,3376720400,963,963,963,963,0
20250219,153100,3376720400,963,963,963,963,0
20250219,153000,3376720400,963,963,963,963,36432
20250219,152900,3341636384,958,958,958,958,0
20250219,152800,3341636384,958,958,958,958,0
20250219,152700,3341636384,958,958,958,958,0
20250219,152600,3341636384,958,958,958,958,0
20250219,152500,3341636384,958,958,958,958,0
20250219,152400,3341636384,958,958,958,958,0
20250219,152300,3341636384,958,958,958,958,0
20250219,152200,3341636384,958,958,958,958,0
20250219,152100,3341636384,958,958,958,958,0
20250219,152000,3341636384,958,958,958,958,0
20250219,151900,3341636384,958,958,958,953,4386
20250219,151800,3337444823,959,958,959,955,3791
20250219,151700,3333815366,959,957,959,955,3960
20250219,151600,3330031434,959,953,959,953,3487
20250219,151500,3326702860,952,960,960,951,6004
20250219,151400,3320985807,960,958,960,958,1904
20250219,151300,3319161749,958,957,960,955,9574
20250219,151200,3309987449,955,956,956,955,4251
20250219,151100,3305926787,956,960,960,956,2506
20250219,151000,3303528646,960,959,960,957,1414
20250219,150900,3302171468,958,955,959,955,5118
20250219,150800,3297274367,955,954,955,954,1592
20250219,150700,3295754775,955,955,955,951,10145
20250219,150600,3286103495,954,957,957,954,778
20250219,150500,3285360781,958,954,958,954,1994
20250219,150400,3283455491,954,951,954,951,1054
20250219,150300,3282449978,954,955,955,951,25
20250219,150200,3282426153,955,953,955,951,5897
20250219,150100,3276813964,954,952,954,951,4198
20250219,150000,3272821482,952,951,956,951,1836
20250219,145900,3271074102,951,959,959,951,35425
20250219,145800,3237341204,954,958,958,954,2100
20250219,145700,3235336398,955,955,955,955,8
20250219,145600,3235328758,955,959,959,955,31122
20250219,145500,3205603128,959,959,959,955,4496
20250219,145400,3201306410,959,959,960,956,16543
20250219,145300,3185470240,959,959,960,959,771
20250219,145200,3184730621,959,959,959,959,1
20250219,145100,3184729662,959,959,959,959,1029
20250219,145000,3183742851,959,958,959,958,476
20250219,144900,3183286474,955,955,955,955,2838
20250219,144800,3180576184,955,954,960,954,10500
20250219,144700,3170504081,954,954,955,954,3400
20250219,144600,3167257585,954,957,957,954,5278
20250219,144500,3162221106,957,957,957,954,1927
20250219,144400,3160379967,953,956,957,953,14690
20250219,144300,3146357334,956,958,958,956,1059
20250219,144200,3145344918,961,961,961,956,7330
20250219,144100,3138323116,958,960,961,958,901
20250219,144000,3137459792,959,959,959,959,3
20250219,143900,3137456915,959,961,962,959,6111
20250219,143800,3131578294,961,956,962,956,867
20250219,143700,3130748630,961,957,961,954,4272
20250219,143600,3126652706,958,955,958,952,94366
20250219,143500,3036630773,954,955,959,954,1908
20250219,143400,3034807624,955,956,956,955,11706
20250219,143300,3023625123,956,956,959,956,2486
20250219,143200,3021248504,956,956,956,956,202
20250219,143100,3021055392,958,958,962,956,4148
20250219,143000,3017083868,963,963,964,957,3724
20250219,142900,3013513161,964,957,964,956,3527
20250219,142800,3010127020,957,961,961,957,4329
20250219,142700,3005981461,961,962,962,961,218
20250219,142600,3005771775,962,960,962,960,128
20250219,142500,3005648759,959,959,959,959,30
20250219,142400,3005619989,958,962,963,958,2086
20250219,142300,3003621171,962,962,963,958,4647
20250219,142200,2999150371,957,961,961,956,7781
20250219,142100,2991704142,961,956,961,956,9057
20250219,142000,2983037577,955,961,961,954,25271
20250219,141900,2958884814,961,965,966,961,4553
20250219,141800,2954501089,964,962,964,962,426
20250219,141700,2954091177,962,961,962,956,8394
20250219,141600,2946038230,960,965,965,960,4446
20250219,141500,2941767003,965,961,965,960,2898
20250219,141400,2938984707,960,968,968,959,6425
20250219,141300,2932803625,968,971,971,968,4614
20250219,141200,2928332637,971,970,973,969,7218
20250219,141100,2921318389,970,971,972,969,14609
20250219,141000,2907147623,971,970,971,969,2048
20250219,140900,2905160468,970,969,970,968,5853
20250219,140800,2899488126,969,969,969,960,3267
20250219,140700,2896337009,969,967,969,965,4663
20250219,140600,2891833104,967,970,970,967,1712
20250219,140500,2890172864,965,967,970,965,10336
20250219,140400,2880192243,966,968,968,966,5166
20250219,140300,2875197518,968,969,970,968,2102
20250219,140200,2873159083,968,965,970,965,8608
20250219,140100,2864828906,966,960,966,960,3586
20250219,140000,2861385346,960,961,964,960,9740
20250219,135900,2852031408,962,961,962,961,1381
20250219,135800,2850703041,961,961,961,961,340
20250219,135700,2850376301,964,964,966,959,11229
20250219,135600,2839588331,963,965,965,960,14434
20250219,135500,2825722994,964,967,968,964,14967
20250219,135400,2811278375,968,967,970,965,16455
20250219,135300,2795374435,965,965,967,965,13263
20250219,135200,2782569164,965,962,966,960,5006
20250219,135100,2777740277,962,961,962,952,21744
20250219,135000,2756960773,960,964,964,955,46965
20250219,134900,2711905720,964,966,970,964,5369
20250219,134800,2706719110,966,967,967,966,3753
20250219,134700,2703090289,967,969,970,967,7943
20250219,134600,2695405117,970,970,972,969,981
20250219,134500,2694453754,971,967,971,967,12974
20250219,134400,2681869019,968,968,968,967,865
20250219,134300,2681032196,968,965,969,963,10803
20250219,134200,2670605765,964,963,966,961,5166
20250219,134100,2665629024,962,964,965,961,6198
20250219,134000,2659662659,964,965,967,963,10332
20250219,133900,2649705908,966,964,967,964,2949
20250219,133800,2646860757,964,969,969,964,10994
20250219,133700,2636241053,969,971,972,967,14709
20250219,133600,2622001827,971,973,974,971,3865
20250219,133500,2618242045,973,970,973,970,11394
20250219,133400,2607168518,969,971,973,967,16789
20250219,133300,2590891056,971,974,974,971,6020
20250219,133200,2585041838,974,972,974,971,8269
20250219,133100,2577011063,972,976,976,970,67512
20250219,133000,2511316200,976,976,979,975,17983
20250219,132900,2493762867,976,972,977,971,42650
20250219,132800,2452206443,972,977,977,969,27928
20250219,132700,2425042721,977,983,986,976,61980
20250219,132600,2364282578,983,965,985,965,48182
20250219,132500,2317298019,965,962,965,961,2790
20250219,132400,2314612345,962,963,967,961,11104
20250219,132300,2303905485,963,965,966,962,10208
20250219,132200,2294059518,970,960,970,956,22988
20250219,132100,2271876144,956,957,961,955,22552
20250219,132000,2250281126,957,959,965,955,23202
20250219,131900,2228042197,957,973,973,957,37014
20250219,131800,2192402767,973,972,974,969,12763
20250219,131700,2180018917,972,964,975,958,32010
20250219,131600,2149158206,964,969,969,961,51967
20250219,131500,2099006673,970,978,980,967,102197
20250219,131400,1999784410,978,983,983,971,53471
20250219,131300,1947610512,982,984,991,980,112802
20250219,131200,1836432307,984,976,984,975,102498
20250219,131100,1735921644,975,970,981,969,87482
20250219,131000,1650389873,968,979,980,963,185513
20250219,130900,1469368193,972,972,972,972,0
20250219,130800,1469368193,972,967,974,967,39767
20250219,130700,1430686676,967,964,971,964,54772
20250219,130600,1377641787,964,958,964,958,28966
20250219,130500,1349746535,963,958,963,957,19923
20250219,130400,1330626617,958,959,960,956,10994
20250219,130300,1320095765,960,962,962,959,16663
20250219,130200,1304095562,961,957,962,957,23877
20250219,130100,1281152412,960,953,960,953,61773
20250219,130000,1222045153,953,950,953,949,16970
20250219,125900,1205887498,951,950,952,949,18372
20250219,125800,1188421557,950,944,950,942,7728
20250219,125700,1181098040,942,950,950,941,22925
20250219,125600,1159450223,950,953,954,950,20777
20250219,125500,1139660582,952,951,952,949,12596
20250219,125400,1127674769,948,949,954,947,52676
20250219,125300,1077603550,948,940,948,940,33928
20250219,125200,1045555569,941,940,944,940,5675
20250219,125100,1040207529,940,944,944,940,4670
20250219,125000,1035803878,944,942,945,942,10936
20250219,124900,1025470266,942,943,946,938,38230
20250219,124800,989455937,942,943,947,941,16887
20250219,124700,973537326,949,945,950,941,46580
20250219,124600,929472367,946,932,947,932,89704
20250219,124500,845126662,930,932,936,930,14498
20250219,124400,831596534,933,929,933,929,14094
20250219,124300,818481641,929,928,931,928,1619
20250219,124200,816976037,930,930,930,926,15527
20250219,124100,802551651,930,928,930,925,8244
20250219,124000,794904789,928,928,930,926,7601
20250219,123900,787856426,931,936,936,926,31528
20250219,123800,758480538,936,931,936,931,30086
20250219,123700,730371716,933,930,933,928,26887
20250219,123600,705374281,931,928,931,928,7159
20250219,123500,698716286,929,929,931,926,36846
20250219,123400,664488650,929,921,929,921,37752
20250219,123300,629518596,921,920,921,920,118
20250219,123200,629409924,923,921,923,918,27578
20250219,123100,603977141,922,919,922,919,2176
20250219,123000,601970924,922,922,922,919,6142
20250219,122900,596310469,917,917,922,915,36843
20250219,122800,562433352,915,913,917,913,12643
20250219,122700,550861478,913,912,913,912,58
20250219,122600,550808530,911,912,912,911,357
20250219,122500,550483298,912,912,912,912,1005
20250219,122400,549566738,914,914,914,914,3
20250219,122300,549563996,914,914,914,914,389
20250219,122200,549208450,915,915,915,912,13686
20250219,122100,536725638,915,914,915,914,3002
20250219,122000,533978809,912,913,914,912,3666
20250219,121900,530632962,915,915,915,915,0
20250219,121800,530632962,915,916,916,913,7104
20250219,121700,524125810,916,914,916,914,5470
20250219,121600,519117575,914,914,915,914,302
20250219,121500,518841545,914,914,914,914,8850
20250219,121400,510752645,914,914,914,912,1106
20250219,121300,509742076,913,914,914,913,941
20250219,121200,508882057,913,913,913,912,4668
20250219,121100,504622183,912,914,915,912,2473
20250219,121000,502365896,915,909,916,909,41509
20250219,120900,464519041,910,903,910,903,22481
20250219,120800,444129392,902,901,903,899,8878
20250219,120700,436121509,901,899,901,897,9
20250219,120600,436113412,899,899,899,899,2
20250219,120500,436111614,899,899,899,899,6
20250219,120400,436106220,901,898,901,897,2040
20250219,120300,434275828,899,898,899,898,5
20250219,120200,434271337,898,897,898,897,29
20250219,120100,434245302,897,898,901,897,25874
20250219,120000,410966547,897,892,897,892,3199
20250219,115900,408097774,892,896,896,892,3279
20250219,115800,405171357,897,897,897,897,2
20250219,115700,405169563,896,896,896,896,0
20250219,115600,405169563,896,896,896,896,0
20250219,115500,405169563,896,896,896,896,1
20250219,115400,405168667,896,896,896,896,0
20250219,115300,405168667,896,896,896,896,500
20250219,115200,404720667,896,896,896,896,5
20250219,115100,404716187,897,896,897,896,548
20250219,115000,404225178,897,897,897,897,0
20250219,114900,404225178,897,896,897,896,61
20250219,114800,404170520,896,896,896,896,100
20250219,114700,404080920,897,897,897,897,500
20250219,114600,403632420,897,897,897,897,2
20250219,114500,403630626,895,895,895,895,2271
20250219,114400,401598081,894,894,894,894,0
20250219,114300,401598081,894,894,894,894,0
20250219,114200,401598081,894,894,895,894,153
20250219,114100,401461298,895,894,895,894,20
20250219,114000,401443408,895,895,895,895,10
20250219,113900,401434458,895,895,895,895,2000
20250219,113800,399644458,895,896,896,892,3090
20250219,113700,396882531,896,897,897,896,3
20250219,113600,396879841,897,894,897,894,7
20250219,113500,396873566,897,894,897,894,7
20250219,113400,396867297,894,894,894,894,3
20250219,113300,396864615,892,894,894,892,100
20250219,113200,396775345,897,894,897,894,5944
20250219,113100,391458404,891,892,892,891,23
20250219,113000,391437891,891,891,891,891,0
20250219,112900,391437891,891,891,891,891,0
20250219,112800,391437891,891,892,892,891,33
20250219,112700,391408456,894,892,894,892,686
20250219,112600,390796180,893,893,893,893,418
20250219,112500,390422906,893,893,893,893,20
20250219,112400,390405046,892,893,893,892,1062
20250219,112300,389457682,893,893,893,893,0
20250219,112200,389457682,893,893,893,892,572
20250219,112100,388946956,893,893,893,893,0
20250219,112000,388946956,893,893,893,893,0
20250219,111900,388946956,893,892,893,892,1549
20250219,111800,387564699,893,893,893,893,0
20250219,111700,387564699,893,892,893,892,505
20250219,111600,387114234,893,893,893,893,1
20250219,111500,387113341,892,892,892,892,0
20250219,111400,387113341,892,892,892,892,0
20250219,111300,387113341,892,893,897,892,3690
20250219,111200,383821847,893,893,893,891,8
20250219,111100,383814707,892,893,893,892,5200
20250219,111000,379176197,897,895,897,893,5772
20250219,110900,374015472,895,895,895,895,15
20250219,110800,374002047,895,895,895,895,78
20250219,110700,373932237,896,896,896,896,0
20250219,110600,373932237,896,896,896,896,0
20250219,110500,373932237,896,896,896,896,500
20250219,110400,373484237,896,896,896,896,733
20250219,110300,372827469,896,896,896,896,1000
20250219,110200,371931469,897,897,897,897,1000
20250219,110100,371034469,897,897,897,897,1955
20250219,110000,369280834,897,897,897,897,0
20250219,105900,369280834,897,900,900,897,3093
20250219,105800,366506399,900,897,900,897,501
20250219,105700,366056999,900,899,900,898,12903
20250219,105600,354470035,900,900,900,900,1
20250219,105500,354469135,900,900,900,900,15
20250219,105400,354455635,900,899,901,899,4
20250219,105300,354452035,901,898,901,898,701
20250219,105200,353820439,898,898,898,898,72
20250219,105100,353755783,898,898,898,898,0
20250219,105000,353755783,898,899,899,898,5
20250219,104900,353751289,899,900,901,899,27
20250219,104800,353726976,900,899,901,899,6
20250219,104700,353721575,898,898,898,897,2600
20250219,104600,351386875,899,899,899,899,10
20250219,104500,351377885,899,900,901,899,184
20250219,104400,351212429,900,901,901,900,13289
20250219,104300,339243869,902,901,902,901,531
20250219,104200,338764938,901,901,902,901,103
20250219,104100,338672132,901,902,902,901,1983
20250219,104000,336885416,902,902,902,902,40
20250219,103900,336849336,902,901,902,901,1002
20250219,103800,335946532,902,901,902,901,3601
20250219,103700,332702029,901,901,901,901,56
20250219,103600,332651573,902,902,902,902,0
20250219,103500,332651573,902,902,902,902,0
20250219,103400,332651573,902,901,902,900,2227
20250219,103300,330645760,902,901,902,901,36
20250219,103200,330613323,902,901,902,901,1055
20250219,103100,329662713,902,902,902,902,3
20250219,103000,329660007,903,903,903,903,2002
20250219,102900,327852201,903,903,903,903,7
20250219,102800,327845880,903,903,903,903,175
20250219,102700,327687855,903,903,903,903,2
20250219,102600,327686049,903,901,903,901,3293
20250219,102500,324719050,903,901,903,901,1406
20250219,102400,323452232,901,901,902,901,50
20250219,102300,323407172,903,903,903,903,3
20250219,102200,323404463,901,901,903,901,2872
20250219,102100,320815849,901,901,901,901,200
20250219,102000,320635649,901,902,902,901,1565
20250219,101900,319225115,901,902,902,901,151
20250219,101800,319089063,901,901,901,901,30
20250219,101700,319062033,902,902,902,902,41
20250219,101600,319025051,900,900,900,900,84
20250219,101500,318949451,900,901,901,900,100
20250219,101400,318859386,902,902,902,902,372
20250219,101300,318523842,903,903,903,903,709
20250219,101200,317883615,903,904,904,903,969
20250219,101100,317008557,904,904,904,904,0
20250219,101000,317008557,904,903,904,903,1474
20250219,100900,315676500,904,905,905,904,2073
20250219,100800,313802507,905,904,905,903,2141
20250219,100700,311867294,903,903,903,903,987
20250219,100600,310976033,903,905,905,901,2552
20250219,100500,308676480,905,906,906,905,9077
20250219,100400,300459254,906,903,906,903,19445
20250219,100300,282859750,904,903,905,901,24081
20250219,100200,261092067,903,902,903,902,5751
20250219,100100,255904663,901,900,901,900,5173
20250219,100000,251246498,900,898,900,898,5951
20250219,095900,245899468,898,897,898,897,401
20250219,095800,245539770,897,897,897,897,73
20250219,095700,245474289,898,898,898,898,734
20250219,095600,244815157,898,898,898,898,0
20250219,095500,244815157,898,897,898,897,2022
20250219,095400,243001422,898,898,898,898,1
20250219,095300,243000524,896,896,896,896,0
20250219,095200,243000524,896,898,899,896,968
20250219,095100,242130353,899,897,899,897,3050
20250219,095000,239391311,896,896,896,896,7000
20250219,094900,233119311,896,896,896,896,8177
20250219,094800,225792719,896,897,897,896,964
20250219,094700,224928046,898,898,898,898,2000
20250219,094600,223132046,898,898,898,898,0
20250219,094500,223132046,898,897,898,897,501
20250219,094400,222682149,897,897,898,896,4709
20250219,094300,218458232,897,896,898,896,512
20250219,094200,217999005,896,896,897,896,21773
20250219,094100,198490307,897,896,898,896,78906
20250219,094000,127790123,897,897,897,896,11256
20250219,093900,117704291,896,896,897,896,1105
20250219,093800,116714110,898,899,900,894,26245
20250219,093700,93130556,899,895,899,895,17575
20250219,093600,77364755,895,891,895,891,9872
20250219,093500,68550300,890,888,890,888,2476
20250219,093400,66348633,886,888,889,886,555
20250219,093300,65856859,888,887,889,887,79
20250219,093200,65786697,887,887,887,887,45
20250219,093100,65746782,887,887,887,887,1
20250219,093000,65745895,885,887,889,885,2005
20250219,092900,63971448,886,886,886,886,1001
20250219,092800,63084562,886,887,889,886,2200
20250219,092700,61135142,889,889,889,889,227
20250219,092600,60933339,889,889,889,887,503
20250219,092500,60487172,889,890,890,889,5
20250219,092400,60482725,887,887,887,887,12
20250219,092300,60472081,887,890,890,887,70
20250219,092200,60409901,889,889,889,889,0
20250219,092100,60409901,889,887,889,887,2335
20250219,092000,58334088,887,889,889,887,2001
20250219,091900,56559199,882,889,890,882,9778
20250219,091800,47907800,889,889,889,889,2
20250219,091700,47906022,889,886,889,886,1011
20250219,091600,47010273,886,886,887,886,14369
20250219,091500,34267128,886,886,886,886,160
20250219,091400,34125368,886,887,887,886,132
20250219,091300,34008285,886,888,889,882,1717
20250219,091200,32491768,888,888,888,888,187
20250219,091100,32325712,888,887,888,885,3126
20250219,091000,29557193,888,888,888,886,9988
20250219,090900,20706693,890,889,890,889,116
20250219,090800,20603554,890,889,890,888,10854
20250219,090700,10945968,890,889,890,889,100
20250219,090600,10857067,889,890,890,889,381
20250219,090500,10518258,890,890,890,890,1
20250219,090400,10517368,889,888,889,888,1541
20250219,090300,9148843,888,888,888,888,100
20250219,090200,9060043,888,885,888,885,1576
20250219,090100,7663900,886,886,886,886,218
20250219,090000,7470752,886,886,886,886,8432