stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200600,599912325,1700,1700,1700,1700,4123
20250219,200500,599912325,1700,1700,1700,1700,0
20250219,200400,599912325,1700,1700,1700,1700,0
20250219,200300,599912325,1700,1700,1700,1700,0
20250219,200200,599912325,1700,1700,1700,1700,0
20250219,200100,599912325,1700,1700,1700,1700,0
20250219,200000,599912325,1700,1700,1700,1700,0
20250219,195900,599912325,1700,1700,1700,1700,0
20250219,195800,599912325,1700,1700,1700,1700,0
20250219,195700,599912325,1700,1700,1700,1700,0
20250219,195600,599912325,1700,1700,1700,1700,0
20250219,195500,599912325,1700,1700,1700,1700,0
20250219,195400,599912325,1700,1700,1700,1700,0
20250219,195300,599912325,1700,1700,1700,1700,0
20250219,195200,599912325,1700,1700,1700,1700,0
20250219,195100,599912325,1700,1700,1700,1700,0
20250219,195000,599912325,1700,1700,1700,1700,0
20250219,194900,599912325,1700,1700,1700,1700,0
20250219,194800,599912325,1700,1700,1700,1700,0
20250219,194700,599912325,1700,1700,1700,1700,0
20250219,194600,599912325,1700,1700,1700,1700,0
20250219,194500,599912325,1700,1700,1700,1700,0
20250219,194400,599912325,1700,1700,1700,1700,0
20250219,194300,599912325,1700,1700,1700,1700,0
20250219,194200,599912325,1700,1700,1700,1700,0
20250219,194100,599912325,1700,1700,1700,1700,0
20250219,194000,599912325,1700,1700,1700,1700,0
20250219,193900,599912325,1700,1700,1700,1700,0
20250219,193800,599912325,1700,1700,1700,1700,0
20250219,193700,599912325,1700,1700,1700,1700,0
20250219,193600,599912325,1700,1700,1700,1700,4123
20250219,193500,599912325,1700,1700,1700,1700,0
20250219,193400,599912325,1700,1700,1700,1700,0
20250219,193300,599912325,1700,1700,1700,1700,0
20250219,193200,599912325,1700,1700,1700,1700,0
20250219,193100,599912325,1700,1700,1700,1700,0
20250219,193000,599912325,1700,1700,1700,1700,0
20250219,192900,599912325,1700,1700,1700,1700,0
20250219,192800,599912325,1700,1700,1700,1700,0
20250219,192700,599912325,1700,1700,1700,1700,0
20250219,192600,599912325,1700,1700,1700,1700,0
20250219,192500,599912325,1700,1700,1700,1700,0
20250219,192400,599912325,1700,1700,1700,1700,0
20250219,192300,599912325,1700,1700,1700,1700,0
20250219,192200,599912325,1700,1700,1700,1700,0
20250219,192100,599912325,1700,1700,1700,1700,0
20250219,192000,599912325,1700,1700,1700,1700,0
20250219,191900,599912325,1700,1700,1700,1700,0
20250219,191800,599912325,1700,1700,1700,1700,0
20250219,191700,599912325,1700,1700,1700,1700,0
20250219,191600,599912325,1700,1700,1700,1700,0
20250219,191500,599912325,1700,1700,1700,1700,0
20250219,191400,599912325,1700,1700,1700,1700,0
20250219,191300,599912325,1700,1700,1700,1700,0
20250219,191200,599912325,1700,1700,1700,1700,0
20250219,191100,599912325,1700,1700,1700,1700,0
20250219,191000,599912325,1700,1700,1700,1700,0
20250219,190900,599912325,1700,1700,1700,1700,0
20250219,190800,599912325,1700,1700,1700,1700,0
20250219,190700,599912325,1700,1700,1700,1700,0
20250219,190600,599912325,1700,1700,1700,1700,4123
20250219,190500,599912325,1700,1700,1700,1700,0
20250219,190400,599912325,1700,1700,1700,1700,0
20250219,190300,599912325,1700,1700,1700,1700,0
20250219,190200,599912325,1700,1700,1700,1700,0
20250219,190100,599912325,1700,1700,1700,1700,0
20250219,190000,599912325,1700,1700,1700,1700,0
20250219,185900,599912325,1700,1700,1700,1700,0
20250219,185800,599912325,1700,1700,1700,1700,0
20250219,185700,599912325,1700,1700,1700,1700,0
20250219,185600,599912325,1700,1700,1700,1700,0
20250219,185500,599912325,1700,1700,1700,1700,0
20250219,185400,599912325,1700,1700,1700,1700,0
20250219,185300,599912325,1700,1700,1700,1700,0
20250219,185200,599912325,1700,1700,1700,1700,0
20250219,185100,599912325,1700,1700,1700,1700,0
20250219,185000,599912325,1700,1700,1700,1700,0
20250219,184900,599912325,1700,1700,1700,1700,0
20250219,184800,599912325,1700,1700,1700,1700,0
20250219,184700,599912325,1700,1700,1700,1700,0
20250219,184600,599912325,1700,1700,1700,1700,0
20250219,184500,599912325,1700,1700,1700,1700,0
20250219,184400,599912325,1700,1700,1700,1700,0
20250219,184300,599912325,1700,1700,1700,1700,0
20250219,184200,599912325,1700,1700,1700,1700,0
20250219,184100,599912325,1700,1700,1700,1700,0
20250219,184000,599912325,1700,1700,1700,1700,0
20250219,183900,599912325,1700,1700,1700,1700,0
20250219,183800,599912325,1700,1700,1700,1700,0
20250219,183700,599912325,1700,1700,1700,1700,0
20250219,183600,599912325,1700,1700,1700,1700,4123
20250219,183500,599912325,1700,1700,1700,1700,0
20250219,183400,599912325,1700,1700,1700,1700,0
20250219,183300,599912325,1700,1700,1700,1700,0
20250219,183200,599912325,1700,1700,1700,1700,0
20250219,183100,599912325,1700,1700,1700,1700,0
20250219,183000,599912325,1700,1700,1700,1700,0
20250219,182900,599912325,1700,1700,1700,1700,0
20250219,182800,599912325,1700,1700,1700,1700,0
20250219,182700,599912325,1700,1700,1700,1700,0
20250219,182600,599912325,1700,1700,1700,1700,0
20250219,182500,599912325,1700,1700,1700,1700,0
20250219,182400,599912325,1700,1700,1700,1700,0
20250219,182300,599912325,1700,1700,1700,1700,0
20250219,182200,599912325,1700,1700,1700,1700,0
20250219,182100,599912325,1700,1700,1700,1700,0
20250219,182000,599912325,1700,1700,1700,1700,0
20250219,181900,599912325,1700,1700,1700,1700,0
20250219,181800,599912325,1700,1700,1700,1700,0
20250219,181700,599912325,1700,1700,1700,1700,0
20250219,181600,599912325,1700,1700,1700,1700,0
20250219,181500,599912325,1700,1700,1700,1700,0
20250219,181400,599912325,1700,1700,1700,1700,0
20250219,181300,599912325,1700,1700,1700,1700,0
20250219,181200,599912325,1700,1700,1700,1700,0
20250219,181100,599912325,1700,1700,1700,1700,0
20250219,181000,599912325,1700,1700,1700,1700,0
20250219,180900,599912325,1700,1700,1700,1700,0
20250219,180800,599912325,1700,1700,1700,1700,0
20250219,180700,599912325,1700,1700,1700,1700,0
20250219,180600,599912325,1700,1700,1700,1700,4123
20250219,180500,599912325,1700,1700,1700,1700,0
20250219,180400,599912325,1700,1700,1700,1700,0
20250219,180300,599912325,1700,1700,1700,1700,0
20250219,180200,599912325,1700,1700,1700,1700,0
20250219,180100,599912325,1700,1700,1700,1700,0
20250219,180000,599912325,1700,1700,1700,1700,0
20250219,175900,599912325,1700,1700,1700,1700,0
20250219,175800,599912325,1700,1700,1700,1700,0
20250219,175700,599912325,1700,1700,1700,1700,0
20250219,175600,599912325,1700,1700,1700,1700,0
20250219,175500,599912325,1700,1700,1700,1700,0
20250219,175400,599912325,1700,1700,1700,1700,0
20250219,175300,599912325,1700,1700,1700,1700,0
20250219,175200,599912325,1700,1700,1700,1700,0
20250219,175100,599912325,1700,1700,1700,1700,0
20250219,175000,599912325,1700,1700,1700,1700,0
20250219,174900,599912325,1700,1700,1700,1700,0
20250219,174800,599912325,1700,1700,1700,1700,0
20250219,174700,599912325,1700,1700,1700,1700,0
20250219,174600,599912325,1700,1700,1700,1700,0
20250219,174500,599912325,1700,1700,1700,1700,0
20250219,174400,599912325,1700,1700,1700,1700,0
20250219,174300,599912325,1700,1700,1700,1700,0
20250219,174200,599912325,1700,1700,1700,1700,0
20250219,174100,599912325,1700,1700,1700,1700,0
20250219,174000,599912325,1700,1700,1700,1700,0
20250219,173900,599912325,1700,1700,1700,1700,0
20250219,173800,599912325,1700,1700,1700,1700,0
20250219,173700,599912325,1700,1700,1700,1700,0
20250219,173600,599912325,1700,1700,1700,1700,4123
20250219,173500,599912325,1700,1700,1700,1700,0
20250219,173400,599912325,1700,1700,1700,1700,0
20250219,173300,599912325,1700,1700,1700,1700,0
20250219,173200,599912325,1700,1700,1700,1700,0
20250219,173100,599912325,1700,1700,1700,1700,0
20250219,173000,599912325,1700,1700,1700,1700,0
20250219,172900,599912325,1700,1700,1700,1700,0
20250219,172800,599912325,1700,1700,1700,1700,0
20250219,172700,599912325,1700,1700,1700,1700,0
20250219,172600,599912325,1700,1700,1700,1700,0
20250219,172500,599912325,1700,1700,1700,1700,0
20250219,172400,599912325,1700,1700,1700,1700,0
20250219,172300,599912325,1700,1700,1700,1700,0
20250219,172200,599912325,1700,1700,1700,1700,0
20250219,172100,599912325,1700,1700,1700,1700,0
20250219,172000,599912325,1700,1700,1700,1700,0
20250219,171900,599912325,1700,1700,1700,1700,0
20250219,171800,599912325,1700,1700,1700,1700,0
20250219,171700,599912325,1700,1700,1700,1700,0
20250219,171600,599912325,1700,1700,1700,1700,0
20250219,171500,599912325,1700,1700,1700,1700,0
20250219,171400,599912325,1700,1700,1700,1700,0
20250219,171300,599912325,1700,1700,1700,1700,0
20250219,171200,599912325,1700,1700,1700,1700,0
20250219,171100,599912325,1700,1700,1700,1700,0
20250219,171000,599912325,1700,1700,1700,1700,0
20250219,170900,599912325,1700,1700,1700,1700,0
20250219,170800,599912325,1700,1700,1700,1700,0
20250219,170700,599912325,1700,1700,1700,1700,0
20250219,170600,599912325,1700,1700,1700,1700,4123
20250219,170500,599912325,1700,1700,1700,1700,0
20250219,170400,599912325,1700,1700,1700,1700,0
20250219,170300,599912325,1700,1700,1700,1700,0
20250219,170200,599912325,1700,1700,1700,1700,0
20250219,170100,599912325,1700,1700,1700,1700,0
20250219,170000,599912325,1700,1700,1700,1700,0
20250219,165900,599912325,1700,1700,1700,1700,0
20250219,165800,599912325,1700,1700,1700,1700,0
20250219,165700,599912325,1700,1700,1700,1700,0
20250219,165600,599912325,1700,1700,1700,1700,0
20250219,165500,599912325,1700,1700,1700,1700,0
20250219,165400,599912325,1700,1700,1700,1700,0
20250219,165300,599912325,1700,1700,1700,1700,0
20250219,165200,599912325,1700,1700,1700,1700,0
20250219,165100,599912325,1700,1700,1700,1700,0
20250219,165000,599912325,1700,1700,1700,1700,0
20250219,164900,599912325,1700,1700,1700,1700,0
20250219,164800,599912325,1700,1700,1700,1700,0
20250219,164700,599912325,1700,1700,1700,1700,0
20250219,164600,599912325,1700,1700,1700,1700,0
20250219,164500,599912325,1700,1700,1700,1700,0
20250219,164400,599912325,1700,1700,1700,1700,0
20250219,164300,599912325,1700,1700,1700,1700,0
20250219,164200,599912325,1700,1700,1700,1700,0
20250219,164100,599912325,1700,1700,1700,1700,0
20250219,164000,599912325,1700,1700,1700,1700,0
20250219,163900,599912325,1700,1700,1700,1700,0
20250219,163800,599912325,1700,1700,1700,1700,0
20250219,163700,599912325,1700,1700,1700,1700,0
20250219,163600,599912325,1700,1700,1700,1700,4123
20250219,163500,599912325,1700,1700,1700,1700,0
20250219,163400,599912325,1700,1700,1700,1700,0
20250219,163300,599912325,1700,1700,1700,1700,0
20250219,163200,599912325,1700,1700,1700,1700,0
20250219,163100,599912325,1700,1700,1700,1700,0
20250219,163000,599912325,1700,1700,1700,1700,0
20250219,162900,599912325,1700,1700,1700,1700,0
20250219,162800,599912325,1700,1700,1700,1700,0
20250219,162700,599912325,1700,1700,1700,1700,0
20250219,162600,599912325,1700,1700,1700,1700,0
20250219,162500,599912325,1700,1700,1700,1700,0
20250219,162400,599912325,1700,1700,1700,1700,0
20250219,162300,599912325,1700,1700,1700,1700,0
20250219,162200,599912325,1700,1700,1700,1700,0
20250219,162100,599912325,1700,1700,1700,1700,0
20250219,162000,599912325,1700,1700,1700,1700,0
20250219,161900,599912325,1700,1700,1700,1700,0
20250219,161800,599912325,1700,1700,1700,1700,0
20250219,161700,599912325,1700,1700,1700,1700,0
20250219,161600,599912325,1700,1700,1700,1700,0
20250219,161500,599912325,1700,1700,1700,1700,0
20250219,161400,599912325,1700,1700,1700,1700,0
20250219,161300,599912325,1700,1700,1700,1700,0
20250219,161200,599912325,1700,1700,1700,1700,0
20250219,161100,599912325,1700,1700,1700,1700,0
20250219,161000,599912325,1700,1700,1700,1700,0
20250219,160900,599912325,1700,1700,1700,1700,0
20250219,160800,599912325,1700,1700,1700,1700,0
20250219,160700,599912325,1700,1700,1700,1700,0
20250219,160600,599912325,1700,1700,1700,1700,4123
20250219,160500,599912325,1700,1700,1700,1700,0
20250219,160400,599912325,1700,1700,1700,1700,0
20250219,160300,599912325,1700,1700,1700,1700,0
20250219,160200,599912325,1700,1700,1700,1700,0
20250219,160100,599912325,1700,1700,1700,1700,0
20250219,160000,599912325,1700,1700,1700,1700,0
20250219,155900,599912325,1700,1700,1700,1700,0
20250219,155800,599912325,1700,1700,1700,1700,0
20250219,155700,599912325,1700,1700,1700,1700,0
20250219,155600,599912325,1700,1700,1700,1700,0
20250219,155500,599912325,1700,1700,1700,1700,0
20250219,155400,599912325,1700,1700,1700,1700,0
20250219,155300,599912325,1700,1700,1700,1700,0
20250219,155200,599912325,1700,1700,1700,1700,0
20250219,155100,599912325,1700,1700,1700,1700,0
20250219,155000,599912325,1700,1700,1700,1700,0
20250219,154900,599912325,1700,1700,1700,1700,0
20250219,154800,599912325,1700,1700,1700,1700,0
20250219,154700,599912325,1700,1700,1700,1700,0
20250219,154600,599912325,1700,1700,1700,1700,0
20250219,154500,599912325,1700,1700,1700,1700,0
20250219,154400,599912325,1700,1700,1700,1700,0
20250219,154300,599912325,1700,1700,1700,1700,0
20250219,154200,599912325,1700,1700,1700,1700,0
20250219,154100,599912325,1700,1700,1700,1700,0
20250219,154000,599912325,1700,1700,1700,1700,0
20250219,153900,599912325,1700,1700,1700,1700,0
20250219,153800,599912325,1700,1700,1700,1700,0
20250219,153700,599912325,1700,1700,1700,1700,0
20250219,153600,599912325,1700,1700,1700,1700,4123
20250219,153500,599912325,1700,1700,1700,1700,0
20250219,153400,599912325,1700,1700,1700,1700,0
20250219,153300,599912325,1700,1700,1700,1700,0
20250219,153200,599912325,1700,1700,1700,1700,0
20250219,153100,599912325,1700,1700,1700,1700,0
20250219,153000,599912325,1700,1700,1700,1700,4123
20250219,152900,592903225,1696,1696,1696,1696,0
20250219,152800,592903225,1696,1696,1696,1696,0
20250219,152700,592903225,1696,1696,1696,1696,0
20250219,152600,592903225,1696,1696,1696,1696,0
20250219,152500,592903225,1696,1696,1696,1696,0
20250219,152400,592903225,1696,1696,1696,1696,0
20250219,152300,592903225,1696,1696,1696,1696,0
20250219,152200,592903225,1696,1696,1696,1696,0
20250219,152100,592903225,1696,1696,1696,1696,0
20250219,152000,592903225,1696,1696,1696,1696,0
20250219,151900,592903225,1696,1696,1696,1696,3
20250219,151800,592898137,1696,1696,1696,1696,294
20250219,151700,592399513,1696,1694,1696,1694,2988
20250219,151600,587334880,1695,1695,1695,1695,0
20250219,151500,587334880,1695,1695,1695,1695,0
20250219,151400,587334880,1695,1695,1695,1695,1
20250219,151300,587333185,1695,1695,1695,1684,20
20250219,151200,587299359,1695,1694,1695,1694,1075
20250219,151100,585477988,1694,1693,1694,1693,379
20250219,151000,584835963,1695,1695,1695,1695,0
20250219,150900,584835963,1695,1686,1695,1677,10766
20250219,150800,566733210,1694,1690,1694,1686,9836
20250219,150700,550135161,1695,1695,1695,1695,0
20250219,150600,550135161,1695,1695,1695,1694,1502
20250219,150500,547590771,1695,1695,1695,1695,300
20250219,150400,547082271,1695,1694,1695,1694,1068
20250219,150300,545273076,1695,1694,1695,1694,11
20250219,150200,545254441,1695,1695,1695,1695,9
20250219,150100,545239186,1695,1695,1695,1694,271
20250219,150000,544780041,1695,1694,1695,1694,3
20250219,145900,544774957,1694,1694,1695,1694,1603
20250219,145800,542059390,1694,1693,1694,1693,2944
20250219,145700,537075197,1688,1693,1693,1688,70
20250219,145600,536956787,1693,1693,1693,1693,0
20250219,145500,536956787,1693,1693,1693,1693,5
20250219,145400,536948322,1693,1688,1693,1688,589
20250219,145300,535954085,1694,1688,1694,1688,804
20250219,145200,534596427,1694,1694,1694,1694,0
20250219,145100,534596427,1694,1694,1694,1687,1848
20250219,145000,531471268,1695,1695,1695,1695,0
20250219,144900,531471268,1695,1695,1695,1695,0
20250219,144800,531471268,1695,1695,1695,1695,0
20250219,144700,531471268,1695,1695,1695,1695,0
20250219,144600,531471268,1695,1695,1695,1695,0
20250219,144500,531471268,1695,1695,1695,1695,0
20250219,144400,531471268,1695,1694,1695,1694,1520
20250219,144300,528896386,1694,1694,1694,1694,106
20250219,144200,528716822,1696,1694,1696,1694,938
20250219,144100,527126625,1694,1695,1695,1694,566
20250219,144000,526167334,1695,1694,1695,1694,981
20250219,143900,524505519,1694,1692,1694,1692,4
20250219,143800,524498749,1694,1694,1694,1694,487
20250219,143700,523673771,1694,1694,1694,1694,0
20250219,143600,523673771,1694,1694,1694,1694,0
20250219,143500,523673771,1694,1694,1694,1694,1
20250219,143400,523672077,1686,1688,1688,1686,855
20250219,143300,522230525,1695,1695,1695,1695,0
20250219,143200,522230525,1695,1692,1695,1686,2388
20250219,143100,518197109,1694,1694,1694,1694,1180
20250219,143000,516198189,1694,1694,1694,1694,10
20250219,142900,516181249,1694,1694,1694,1694,4
20250219,142800,516174473,1693,1694,1694,1693,101
20250219,142700,516003479,1694,1694,1694,1694,0
20250219,142600,516003479,1694,1694,1694,1694,2
20250219,142500,516000091,1687,1692,1692,1687,850
20250219,142400,514563142,1695,1695,1695,1695,84
20250219,142300,514420762,1695,1695,1695,1695,0
20250219,142200,514420762,1695,1695,1695,1695,0
20250219,142100,514420762,1695,1695,1695,1695,1
20250219,142000,514419067,1696,1696,1696,1696,0
20250219,141900,514419067,1696,1696,1696,1690,103
20250219,141800,514244385,1697,1697,1697,1697,0
20250219,141700,514244385,1697,1697,1697,1697,0
20250219,141600,514244385,1697,1697,1697,1697,0
20250219,141500,514244385,1697,1697,1697,1697,0
20250219,141400,514244385,1697,1696,1697,1696,126
20250219,141300,514030663,1697,1697,1697,1697,0
20250219,141200,514030663,1697,1692,1697,1692,614
20250219,141100,512991760,1692,1692,1692,1692,0
20250219,141000,512991760,1692,1692,1692,1692,0
20250219,140900,512991760,1692,1689,1692,1689,1303
20250219,140800,510789886,1687,1687,1687,1687,75
20250219,140700,510663361,1687,1683,1687,1680,5901
20250219,140600,500729965,1683,1690,1690,1683,1184
20250219,140500,498732900,1693,1695,1695,1689,1973
20250219,140400,495393261,1698,1698,1698,1698,0
20250219,140300,495393261,1698,1698,1698,1698,0
20250219,140200,495393261,1698,1698,1698,1698,120
20250219,140100,495189501,1698,1698,1698,1698,0
20250219,140000,495189501,1698,1698,1698,1698,0
20250219,135900,495189501,1698,1698,1698,1698,0
20250219,135800,495189501,1698,1698,1698,1698,3
20250219,135700,495184407,1699,1699,1699,1699,0
20250219,135600,495184407,1699,1698,1699,1698,1767
20250219,135500,492184040,1698,1699,1699,1696,15
20250219,135400,492158583,1696,1699,1699,1696,12
20250219,135300,492138220,1699,1699,1699,1699,0
20250219,135200,492138220,1699,1699,1699,1699,59
20250219,135100,492037979,1699,1696,1699,1696,478
20250219,135000,491226546,1696,1694,1696,1694,1079
20250219,134900,489397661,1694,1692,1694,1692,12834
20250219,134800,467681651,1692,1692,1692,1692,357
20250219,134700,467077607,1692,1692,1692,1692,0
20250219,134600,467077607,1692,1692,1692,1692,10
20250219,134500,467060687,1692,1692,1692,1692,0
20250219,134400,467060687,1692,1692,1692,1692,3
20250219,134300,467055611,1692,1685,1692,1684,17463
20250219,134200,437647874,1692,1692,1692,1692,0
20250219,134100,437647874,1692,1692,1692,1692,0
20250219,134000,437647874,1692,1685,1692,1685,501
20250219,133900,436803682,1692,1692,1692,1692,0
20250219,133800,436803682,1692,1685,1692,1685,108
20250219,133700,436621688,1692,1693,1693,1685,272
20250219,133600,436163353,1685,1685,1685,1685,999
20250219,133500,434480038,1692,1692,1692,1692,0
20250219,133400,434480038,1692,1687,1692,1686,1552
20250219,133300,431863136,1693,1693,1693,1693,0
20250219,133200,431863136,1693,1693,1693,1693,0
20250219,133100,431863136,1693,1691,1693,1686,850
20250219,133000,430429116,1693,1691,1693,1691,3
20250219,132900,430424041,1693,1693,1693,1693,0
20250219,132800,430424041,1693,1691,1693,1691,1720
20250219,132700,427512457,1691,1691,1691,1691,1
20250219,132600,427510766,1691,1691,1691,1691,0
20250219,132500,427510766,1691,1688,1691,1688,984
20250219,132400,425849771,1688,1688,1688,1688,4
20250219,132300,425843019,1688,1688,1688,1688,123
20250219,132200,425635395,1688,1688,1688,1688,0
20250219,132100,425635395,1688,1688,1688,1688,1
20250219,132000,425633707,1687,1687,1687,1687,698
20250219,131900,424456181,1687,1687,1687,1687,498
20250219,131800,423616055,1688,1688,1688,1688,0
20250219,131700,423616055,1688,1688,1688,1687,79
20250219,131600,423482719,1688,1688,1690,1688,1302
20250219,131500,421284939,1691,1691,1691,1691,0
20250219,131400,421284939,1691,1691,1691,1691,0
20250219,131300,421284939,1691,1691,1691,1691,0
20250219,131200,421284939,1691,1690,1691,1688,762
20250219,131100,419997774,1691,1690,1691,1689,1102
20250219,131000,418136172,1691,1691,1691,1691,0
20250219,130900,418136172,1691,1691,1691,1691,0
20250219,130800,418136172,1691,1693,1693,1691,23
20250219,130700,418097275,1693,1693,1693,1693,0
20250219,130600,418097275,1693,1693,1693,1693,0
20250219,130500,418097275,1693,1693,1693,1692,942
20250219,130400,416502519,1693,1693,1693,1693,0
20250219,130300,416502519,1693,1690,1693,1690,51
20250219,130200,416416326,1693,1693,1693,1693,0
20250219,130100,416416326,1693,1693,1693,1693,10
20250219,130000,416399396,1694,1694,1694,1694,0
20250219,125900,416399396,1694,1694,1694,1694,0
20250219,125800,416399396,1694,1694,1694,1694,0
20250219,125700,416399396,1694,1694,1694,1694,0
20250219,125600,416399396,1694,1694,1694,1694,1
20250219,125500,416397702,1693,1693,1693,1693,1551
20250219,125400,413771859,1693,1693,1693,1693,0
20250219,125300,413771859,1693,1685,1693,1685,493
20250219,125200,412941146,1693,1693,1693,1693,0
20250219,125100,412941146,1693,1692,1693,1692,763
20250219,125000,411650148,1692,1692,1692,1692,0
20250219,124900,411650148,1692,1692,1692,1692,3
20250219,124800,411645072,1685,1688,1688,1685,700
20250219,124700,410465178,1692,1692,1692,1692,0
20250219,124600,410465178,1692,1692,1692,1692,0
20250219,124500,410465178,1692,1689,1692,1689,12
20250219,124400,410444904,1693,1693,1693,1693,0
20250219,124300,410444904,1693,1690,1693,1690,7
20250219,124200,410433068,1693,1688,1693,1688,595
20250219,124100,409428703,1693,1690,1693,1690,301
20250219,124000,408920010,1693,1693,1693,1693,4
20250219,123900,408913238,1690,1690,1690,1690,100
20250219,123800,408744238,1693,1693,1693,1693,50
20250219,123700,408659588,1693,1693,1693,1693,120
20250219,123600,408456428,1693,1693,1693,1686,13
20250219,123500,408434489,1686,1693,1693,1686,9
20250219,123400,408419287,1693,1693,1693,1693,0
20250219,123300,408419287,1693,1693,1693,1693,8
20250219,123200,408405743,1694,1694,1694,1694,0
20250219,123100,408405743,1694,1694,1694,1694,0
20250219,123000,408405743,1694,1694,1694,1694,0
20250219,122900,408405743,1694,1694,1694,1694,0
20250219,122800,408405743,1694,1694,1694,1694,0
20250219,122700,408405743,1694,1694,1694,1694,0
20250219,122600,408405743,1694,1693,1694,1686,29
20250219,122500,408356693,1694,1694,1694,1694,20
20250219,122400,408322813,1696,1696,1696,1696,0
20250219,122300,408322813,1696,1696,1696,1696,0
20250219,122200,408322813,1696,1685,1696,1685,3478
20250219,122100,402447780,1685,1685,1685,1685,0
20250219,122000,402447780,1685,1685,1685,1685,0
20250219,121900,402447780,1685,1685,1685,1685,0
20250219,121800,402447780,1685,1685,1685,1685,593
20250219,121700,401448575,1685,1684,1685,1684,2843
20250219,121600,396660962,1683,1683,1683,1683,0
20250219,121500,396660962,1683,1683,1684,1683,1192
20250219,121400,394654825,1685,1685,1685,1685,0
20250219,121300,394654825,1685,1685,1685,1685,0
20250219,121200,394654825,1685,1685,1685,1685,0
20250219,121100,394654825,1685,1685,1685,1685,1
20250219,121000,394653140,1672,1674,1674,1672,2000
20250219,120900,391307753,1677,1677,1677,1677,0
20250219,120800,391307753,1677,1685,1685,1674,740
20250219,120700,390067444,1676,1676,1676,1676,443
20250219,120600,389324976,1685,1685,1685,1685,1
20250219,120500,389323291,1683,1683,1683,1683,2000
20250219,120400,385957291,1685,1685,1685,1685,0
20250219,120300,385957291,1685,1685,1685,1685,0
20250219,120200,385957291,1685,1685,1685,1685,0
20250219,120100,385957291,1685,1685,1685,1685,0
20250219,120000,385957291,1685,1674,1685,1672,1703
20250219,115900,383109710,1687,1678,1687,1672,16215
20250219,115800,355977901,1688,1677,1688,1677,601
20250219,115700,354970013,1688,1688,1688,1688,1
20250219,115600,354968325,1677,1681,1681,1677,1400
20250219,115500,352618943,1688,1682,1688,1682,168
20250219,115400,352336361,1689,1689,1689,1689,2
20250219,115300,352332983,1690,1690,1690,1690,0
20250219,115200,352332983,1690,1690,1690,1690,0
20250219,115100,352332983,1690,1690,1690,1690,0
20250219,115000,352332983,1690,1690,1690,1690,1200
20250219,114900,350304983,1690,1690,1690,1690,0
20250219,114800,350304983,1690,1689,1690,1689,2417
20250219,114700,346222669,1689,1689,1689,1689,0
20250219,114600,346222669,1689,1689,1689,1689,1
20250219,114500,346220980,1689,1689,1689,1689,0
20250219,114400,346220980,1689,1682,1689,1680,601
20250219,114300,345210892,1690,1690,1690,1690,0
20250219,114200,345210892,1690,1685,1690,1685,71
20250219,114100,345091213,1685,1685,1685,1685,0
20250219,114000,345091213,1685,1682,1685,1681,764
20250219,113900,343806304,1682,1682,1682,1682,0
20250219,113800,343806304,1682,1682,1682,1682,250
20250219,113700,343385804,1689,1689,1689,1689,1
20250219,113600,343384115,1689,1682,1689,1682,2
20250219,113500,343380744,1691,1691,1691,1691,0
20250219,113400,343380744,1691,1690,1692,1677,10349
20250219,113300,325995368,1693,1693,1693,1693,0
20250219,113200,325995368,1693,1693,1693,1693,60
20250219,113100,325893788,1694,1694,1694,1694,0
20250219,113000,325893788,1694,1694,1694,1694,0
20250219,112900,325893788,1694,1695,1695,1682,533
20250219,112800,324997245,1681,1687,1687,1681,20000
20250219,112700,291343672,1696,1696,1696,1696,2
20250219,112600,291340280,1696,1696,1696,1696,10
20250219,112500,291323320,1696,1687,1696,1687,31
20250219,112400,291271014,1696,1696,1696,1696,0
20250219,112300,291271014,1696,1695,1696,1695,1059
20250219,112200,289476008,1695,1694,1695,1685,3128
20250219,112100,284192583,1694,1694,1694,1694,1
20250219,112000,284190889,1690,1694,1694,1690,13517
20250219,111900,261347064,1694,1685,1694,1685,46
20250219,111800,261269545,1694,1694,1694,1694,30
20250219,111700,261218725,1694,1694,1694,1685,507
20250219,111600,260364367,1685,1685,1685,1685,0
20250219,111500,260364367,1685,1688,1688,1685,5740
20250219,111400,250683769,1687,1693,1693,1687,21500
20250219,111300,214379528,1694,1694,1694,1694,10
20250219,111200,214362588,1695,1693,1695,1692,160
20250219,111100,214091833,1695,1695,1695,1695,0
20250219,111000,214091833,1695,1695,1695,1695,0
20250219,110900,214091833,1695,1693,1695,1692,365
20250219,110800,213474133,1696,1696,1696,1696,0
20250219,110700,213474133,1696,1696,1696,1696,0
20250219,110600,213474133,1696,1696,1696,1696,3
20250219,110500,213469045,1693,1693,1693,1693,0
20250219,110400,213469045,1693,1693,1693,1693,0
20250219,110300,213469045,1693,1693,1693,1693,0
20250219,110200,213469045,1693,1695,1695,1693,117
20250219,110100,213270866,1696,1695,1696,1695,43
20250219,110000,213197939,1695,1696,1696,1695,218
20250219,105900,212828219,1696,1696,1696,1696,368
20250219,105800,212204091,1696,1695,1696,1695,83
20250219,105700,212063403,1695,1695,1695,1695,130
20250219,105600,211843053,1696,1696,1696,1696,0
20250219,105500,211843053,1696,1695,1696,1695,211
20250219,105400,211485407,1695,1695,1695,1695,0
20250219,105300,211485407,1695,1693,1695,1692,73
20250219,105200,211361823,1696,1696,1696,1696,1
20250219,105100,211360127,1696,1696,1696,1696,1
20250219,105000,211358431,1690,1693,1693,1690,728
20250219,104900,210127485,1697,1697,1697,1697,40
20250219,104800,210059605,1697,1697,1697,1697,0
20250219,104700,210059605,1697,1697,1697,1697,0
20250219,104600,210059605,1697,1697,1697,1694,7
20250219,104500,210047741,1697,1697,1697,1695,12
20250219,104400,210027397,1696,1696,1696,1696,500
20250219,104300,209179397,1698,1698,1698,1698,0
20250219,104200,209179397,1698,1698,1698,1698,0
20250219,104100,209179397,1698,1698,1698,1698,0
20250219,104000,209179397,1698,1698,1698,1690,1053
20250219,103900,207398405,1698,1698,1698,1698,30
20250219,103800,207347465,1699,1699,1699,1699,0
20250219,103700,207347465,1699,1699,1699,1699,0
20250219,103600,207347465,1699,1699,1699,1699,0
20250219,103500,207347465,1699,1699,1699,1699,117
20250219,103400,207148682,1699,1699,1699,1699,0
20250219,103300,207148682,1699,1699,1699,1699,0
20250219,103200,207148682,1699,1699,1699,1699,0
20250219,103100,207148682,1699,1698,1699,1698,101
20250219,103000,206977183,1698,1690,1698,1690,1010
20250219,102900,205270275,1698,1698,1698,1698,0
20250219,102800,205270275,1698,1698,1698,1698,3
20250219,102700,205265181,1698,1698,1698,1698,1638
20250219,102600,202483857,1691,1691,1691,1691,112
20250219,102500,202294465,1699,1699,1699,1699,0
20250219,102400,202294465,1699,1699,1699,1699,0
20250219,102300,202294465,1699,1699,1699,1699,0
20250219,102200,202294465,1699,1699,1699,1699,0
20250219,102100,202294465,1699,1699,1699,1699,0
20250219,102000,202294465,1699,1699,1699,1690,4370
20250219,101900,194899601,1699,1695,1699,1690,56
20250219,101800,194804947,1692,1695,1695,1691,5149
20250219,101700,186091691,1699,1699,1699,1699,0
20250219,101600,186091691,1699,1699,1699,1699,50
20250219,101500,186006741,1700,1700,1700,1700,0
20250219,101400,186006741,1700,1700,1700,1700,0
20250219,101300,186006741,1700,1698,1700,1695,766
20250219,101200,184706166,1700,1700,1700,1700,0
20250219,101100,184706166,1700,1700,1700,1700,0
20250219,101000,184706166,1700,1700,1700,1700,0
20250219,100900,184706166,1700,1695,1700,1695,21
20250219,100800,184670566,1700,1693,1700,1693,117
20250219,100700,184472478,1700,1700,1700,1700,0
20250219,100600,184472478,1700,1700,1700,1700,10
20250219,100500,184455478,1700,1700,1700,1700,5
20250219,100400,184446978,1700,1700,1700,1693,1646
20250219,100300,181650563,1700,1694,1700,1693,102
20250219,100200,181477793,1700,1694,1700,1694,41
20250219,100100,181408151,1694,1694,1694,1694,3670
20250219,100000,175191171,1694,1694,1694,1694,255
20250219,095900,174759201,1694,1694,1694,1694,0
20250219,095800,174759201,1694,1698,1698,1694,66
20250219,095700,174647307,1698,1693,1698,1693,18
20250219,095600,174616804,1692,1692,1693,1692,110
20250219,095500,174430680,1692,1698,1698,1692,14
20250219,095400,174406977,1698,1698,1698,1698,0
20250219,095300,174406977,1698,1698,1698,1698,0
20250219,095200,174406977,1698,1692,1698,1692,896
20250219,095100,172890939,1698,1698,1698,1698,30
20250219,095000,172839999,1692,1692,1692,1692,0
20250219,094900,172839999,1692,1697,1698,1692,1063
20250219,094800,171039352,1697,1697,1697,1697,2
20250219,094700,171035958,1697,1696,1697,1693,600
20250219,094600,170018612,1696,1696,1696,1696,2
20250219,094500,170015220,1696,1697,1697,1696,326
20250219,094400,169462015,1697,1696,1698,1691,116
20250219,094300,169265105,1698,1697,1698,1697,431
20250219,094200,168533403,1698,1698,1698,1698,0
20250219,094100,168533403,1698,1698,1698,1698,10
20250219,094000,168516423,1699,1690,1699,1690,3
20250219,093900,168511344,1689,1689,1689,1689,0
20250219,093800,168511344,1689,1689,1690,1689,55
20250219,093700,168418444,1689,1691,1691,1689,2720
20250219,093600,163823730,1701,1701,1701,1701,0
20250219,093500,163823730,1701,1701,1701,1701,0
20250219,093400,163823730,1701,1690,1701,1687,5601
20250219,093300,154368252,1690,1692,1692,1690,6397
20250219,093200,143552223,1693,1696,1696,1692,9386
20250219,093100,127651370,1702,1697,1702,1695,3125
20250219,093000,122345850,1696,1696,1696,1696,1389
20250219,092900,119990106,1696,1696,1696,1695,1520
20250219,092800,117412686,1696,1696,1696,1696,610
20250219,092700,116378126,1695,1695,1695,1695,0
20250219,092600,116378126,1695,1696,1696,1695,1286
20250219,092500,114198116,1697,1697,1698,1696,5697
20250219,092400,104533809,1697,1702,1702,1697,9700
20250219,092300,88050652,1706,1706,1706,1706,0
20250219,092200,88050652,1706,1706,1706,1706,0
20250219,092100,88050652,1706,1705,1706,1705,1879
20250219,092000,84846956,1705,1705,1705,1705,1
20250219,091900,84845251,1701,1704,1704,1701,73
20250219,091800,84720985,1707,1707,1707,1707,0
20250219,091700,84720985,1707,1705,1707,1705,80
20250219,091600,84584533,1705,1705,1705,1705,26
20250219,091500,84540203,1698,1698,1698,1698,8
20250219,091400,84526619,1696,1709,1709,1696,1611
20250219,091300,81782270,1709,1705,1709,1705,1450
20250219,091200,79309472,1705,1701,1705,1701,4235
20250219,091100,72101580,1693,1693,1693,1693,0
20250219,091000,72101580,1693,1700,1700,1692,2140
20250219,090900,68475665,1700,1701,1701,1700,7947
20250219,090800,54964870,1706,1705,1706,1701,12580
20250219,090700,33522777,1705,1709,1709,1705,11617
20250219,090600,13709209,1711,1711,1711,1711,200
20250219,090500,13367009,1712,1712,1712,1712,421
20250219,090400,12646257,1712,1712,1712,1712,0
20250219,090300,12646257,1712,1711,1712,1710,1062
20250219,090200,10829199,1711,1705,1711,1705,2023
20250219,090100,7379846,1706,1706,1706,1706,1083
20250219,090000,5532248,1706,1705,1711,1705,1947