stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204700,683054621,668,668,668,668,17494
20250219,204600,683054621,668,668,668,668,0
20250219,204500,683054621,668,668,668,668,0
20250219,204400,683054621,668,668,668,668,0
20250219,204300,683054621,668,668,668,668,0
20250219,204200,683054621,668,668,668,668,0
20250219,204100,683054621,668,668,668,668,0
20250219,204000,683054621,668,668,668,668,0
20250219,203900,683054621,668,668,668,668,0
20250219,203800,683054621,668,668,668,668,0
20250219,203700,683054621,668,668,668,668,0
20250219,203600,683054621,668,668,668,668,0
20250219,203500,683054621,668,668,668,668,0
20250219,203400,683054621,668,668,668,668,0
20250219,203300,683054621,668,668,668,668,0
20250219,203200,683054621,668,668,668,668,0
20250219,203100,683054621,668,668,668,668,0
20250219,203000,683054621,668,668,668,668,0
20250219,202900,683054621,668,668,668,668,0
20250219,202800,683054621,668,668,668,668,0
20250219,202700,683054621,668,668,668,668,0
20250219,202600,683054621,668,668,668,668,0
20250219,202500,683054621,668,668,668,668,0
20250219,202400,683054621,668,668,668,668,0
20250219,202300,683054621,668,668,668,668,0
20250219,202200,683054621,668,668,668,668,0
20250219,202100,683054621,668,668,668,668,0
20250219,202000,683054621,668,668,668,668,0
20250219,201900,683054621,668,668,668,668,0
20250219,201800,683054621,668,668,668,668,0
20250219,201700,683054621,668,668,668,668,17494
20250219,201600,683054621,668,668,668,668,0
20250219,201500,683054621,668,668,668,668,0
20250219,201400,683054621,668,668,668,668,0
20250219,201300,683054621,668,668,668,668,0
20250219,201200,683054621,668,668,668,668,0
20250219,201100,683054621,668,668,668,668,0
20250219,201000,683054621,668,668,668,668,0
20250219,200900,683054621,668,668,668,668,0
20250219,200800,683054621,668,668,668,668,0
20250219,200700,683054621,668,668,668,668,0
20250219,200600,683054621,668,668,668,668,0
20250219,200500,683054621,668,668,668,668,0
20250219,200400,683054621,668,668,668,668,0
20250219,200300,683054621,668,668,668,668,0
20250219,200200,683054621,668,668,668,668,0
20250219,200100,683054621,668,668,668,668,0
20250219,200000,683054621,668,668,668,668,0
20250219,195900,683054621,668,668,668,668,0
20250219,195800,683054621,668,668,668,668,0
20250219,195700,683054621,668,668,668,668,0
20250219,195600,683054621,668,668,668,668,0
20250219,195500,683054621,668,668,668,668,0
20250219,195400,683054621,668,668,668,668,0
20250219,195300,683054621,668,668,668,668,0
20250219,195200,683054621,668,668,668,668,0
20250219,195100,683054621,668,668,668,668,0
20250219,195000,683054621,668,668,668,668,0
20250219,194900,683054621,668,668,668,668,0
20250219,194800,683054621,668,668,668,668,0
20250219,194700,683054621,668,668,668,668,17494
20250219,194600,683054621,668,668,668,668,0
20250219,194500,683054621,668,668,668,668,0
20250219,194400,683054621,668,668,668,668,0
20250219,194300,683054621,668,668,668,668,0
20250219,194200,683054621,668,668,668,668,0
20250219,194100,683054621,668,668,668,668,0
20250219,194000,683054621,668,668,668,668,0
20250219,193900,683054621,668,668,668,668,0
20250219,193800,683054621,668,668,668,668,0
20250219,193700,683054621,668,668,668,668,0
20250219,193600,683054621,668,668,668,668,0
20250219,193500,683054621,668,668,668,668,0
20250219,193400,683054621,668,668,668,668,0
20250219,193300,683054621,668,668,668,668,0
20250219,193200,683054621,668,668,668,668,0
20250219,193100,683054621,668,668,668,668,0
20250219,193000,683054621,668,668,668,668,0
20250219,192900,683054621,668,668,668,668,0
20250219,192800,683054621,668,668,668,668,0
20250219,192700,683054621,668,668,668,668,0
20250219,192600,683054621,668,668,668,668,0
20250219,192500,683054621,668,668,668,668,0
20250219,192400,683054621,668,668,668,668,0
20250219,192300,683054621,668,668,668,668,0
20250219,192200,683054621,668,668,668,668,0
20250219,192100,683054621,668,668,668,668,0
20250219,192000,683054621,668,668,668,668,0
20250219,191900,683054621,668,668,668,668,0
20250219,191800,683054621,668,668,668,668,0
20250219,191700,683054621,668,668,668,668,17494
20250219,191600,683054621,668,668,668,668,0
20250219,191500,683054621,668,668,668,668,0
20250219,191400,683054621,668,668,668,668,0
20250219,191300,683054621,668,668,668,668,0
20250219,191200,683054621,668,668,668,668,0
20250219,191100,683054621,668,668,668,668,0
20250219,191000,683054621,668,668,668,668,0
20250219,190900,683054621,668,668,668,668,0
20250219,190800,683054621,668,668,668,668,0
20250219,190700,683054621,668,668,668,668,0
20250219,190600,683054621,668,668,668,668,0
20250219,190500,683054621,668,668,668,668,0
20250219,190400,683054621,668,668,668,668,0
20250219,190300,683054621,668,668,668,668,0
20250219,190200,683054621,668,668,668,668,0
20250219,190100,683054621,668,668,668,668,0
20250219,190000,683054621,668,668,668,668,0
20250219,185900,683054621,668,668,668,668,0
20250219,185800,683054621,668,668,668,668,0
20250219,185700,683054621,668,668,668,668,0
20250219,185600,683054621,668,668,668,668,0
20250219,185500,683054621,668,668,668,668,0
20250219,185400,683054621,668,668,668,668,0
20250219,185300,683054621,668,668,668,668,0
20250219,185200,683054621,668,668,668,668,0
20250219,185100,683054621,668,668,668,668,0
20250219,185000,683054621,668,668,668,668,0
20250219,184900,683054621,668,668,668,668,0
20250219,184800,683054621,668,668,668,668,0
20250219,184700,683054621,668,668,668,668,17494
20250219,184600,683054621,668,668,668,668,0
20250219,184500,683054621,668,668,668,668,0
20250219,184400,683054621,668,668,668,668,0
20250219,184300,683054621,668,668,668,668,0
20250219,184200,683054621,668,668,668,668,0
20250219,184100,683054621,668,668,668,668,0
20250219,184000,683054621,668,668,668,668,0
20250219,183900,683054621,668,668,668,668,0
20250219,183800,683054621,668,668,668,668,0
20250219,183700,683054621,668,668,668,668,0
20250219,183600,683054621,668,668,668,668,0
20250219,183500,683054621,668,668,668,668,0
20250219,183400,683054621,668,668,668,668,0
20250219,183300,683054621,668,668,668,668,0
20250219,183200,683054621,668,668,668,668,0
20250219,183100,683054621,668,668,668,668,0
20250219,183000,683054621,668,668,668,668,0
20250219,182900,683054621,668,668,668,668,0
20250219,182800,683054621,668,668,668,668,0
20250219,182700,683054621,668,668,668,668,0
20250219,182600,683054621,668,668,668,668,0
20250219,182500,683054621,668,668,668,668,0
20250219,182400,683054621,668,668,668,668,0
20250219,182300,683054621,668,668,668,668,0
20250219,182200,683054621,668,668,668,668,0
20250219,182100,683054621,668,668,668,668,0
20250219,182000,683054621,668,668,668,668,0
20250219,181900,683054621,668,668,668,668,0
20250219,181800,683054621,668,668,668,668,0
20250219,181700,683054621,668,668,668,668,17494
20250219,181600,683054621,668,668,668,668,0
20250219,181500,683054621,668,668,668,668,0
20250219,181400,683054621,668,668,668,668,0
20250219,181300,683054621,668,668,668,668,0
20250219,181200,683054621,668,668,668,668,0
20250219,181100,683054621,668,668,668,668,0
20250219,181000,683054621,668,668,668,668,0
20250219,180900,683054621,668,668,668,668,0
20250219,180800,683054621,668,668,668,668,0
20250219,180700,683054621,668,668,668,668,0
20250219,180600,683054621,668,668,668,668,0
20250219,180500,683054621,668,668,668,668,0
20250219,180400,683054621,668,668,668,668,0
20250219,180300,683054621,668,668,668,668,0
20250219,180200,683054621,668,668,668,668,0
20250219,180100,683054621,668,668,668,668,0
20250219,180000,683054621,668,668,668,668,0
20250219,175900,683054621,668,668,668,668,0
20250219,175800,683054621,668,668,668,668,0
20250219,175700,683054621,668,668,668,668,0
20250219,175600,683054621,668,668,668,668,0
20250219,175500,683054621,668,668,668,668,0
20250219,175400,683054621,668,668,668,668,0
20250219,175300,683054621,668,668,668,668,0
20250219,175200,683054621,668,668,668,668,0
20250219,175100,683054621,668,668,668,668,0
20250219,175000,683054621,668,668,668,668,0
20250219,174900,683054621,668,668,668,668,0
20250219,174800,683054621,668,668,668,668,0
20250219,174700,683054621,668,668,668,668,17494
20250219,174600,683054621,668,668,668,668,0
20250219,174500,683054621,668,668,668,668,0
20250219,174400,683054621,668,668,668,668,0
20250219,174300,683054621,668,668,668,668,0
20250219,174200,683054621,668,668,668,668,0
20250219,174100,683054621,668,668,668,668,0
20250219,174000,683054621,668,668,668,668,0
20250219,173900,683054621,668,668,668,668,0
20250219,173800,683054621,668,668,668,668,0
20250219,173700,683054621,668,668,668,668,0
20250219,173600,683054621,668,668,668,668,0
20250219,173500,683054621,668,668,668,668,0
20250219,173400,683054621,668,668,668,668,0
20250219,173300,683054621,668,668,668,668,0
20250219,173200,683054621,668,668,668,668,0
20250219,173100,683054621,668,668,668,668,0
20250219,173000,683054621,668,668,668,668,0
20250219,172900,683054621,668,668,668,668,0
20250219,172800,683054621,668,668,668,668,0
20250219,172700,683054621,668,668,668,668,0
20250219,172600,683054621,668,668,668,668,0
20250219,172500,683054621,668,668,668,668,0
20250219,172400,683054621,668,668,668,668,0
20250219,172300,683054621,668,668,668,668,0
20250219,172200,683054621,668,668,668,668,0
20250219,172100,683054621,668,668,668,668,0
20250219,172000,683054621,668,668,668,668,0
20250219,171900,683054621,668,668,668,668,0
20250219,171800,683054621,668,668,668,668,0
20250219,171700,683054621,668,668,668,668,17494
20250219,171600,683054621,668,668,668,668,0
20250219,171500,683054621,668,668,668,668,0
20250219,171400,683054621,668,668,668,668,0
20250219,171300,683054621,668,668,668,668,0
20250219,171200,683054621,668,668,668,668,0
20250219,171100,683054621,668,668,668,668,0
20250219,171000,683054621,668,668,668,668,0
20250219,170900,683054621,668,668,668,668,0
20250219,170800,683054621,668,668,668,668,0
20250219,170700,683054621,668,668,668,668,0
20250219,170600,683054621,668,668,668,668,0
20250219,170500,683054621,668,668,668,668,0
20250219,170400,683054621,668,668,668,668,0
20250219,170300,683054621,668,668,668,668,0
20250219,170200,683054621,668,668,668,668,0
20250219,170100,683054621,668,668,668,668,0
20250219,170000,683054621,668,668,668,668,0
20250219,165900,683054621,668,668,668,668,0
20250219,165800,683054621,668,668,668,668,0
20250219,165700,683054621,668,668,668,668,0
20250219,165600,683054621,668,668,668,668,0
20250219,165500,683054621,668,668,668,668,0
20250219,165400,683054621,668,668,668,668,0
20250219,165300,683054621,668,668,668,668,0
20250219,165200,683054621,668,668,668,668,0
20250219,165100,683054621,668,668,668,668,0
20250219,165000,683054621,668,668,668,668,0
20250219,164900,683054621,668,668,668,668,0
20250219,164800,683054621,668,668,668,668,0
20250219,164700,683054621,668,668,668,668,17494
20250219,164600,683054621,668,668,668,668,0
20250219,164500,683054621,668,668,668,668,0
20250219,164400,683054621,668,668,668,668,0
20250219,164300,683054621,668,668,668,668,0
20250219,164200,683054621,668,668,668,668,0
20250219,164100,683054621,668,668,668,668,0
20250219,164000,683054621,668,668,668,668,0
20250219,163900,683054621,668,668,668,668,0
20250219,163800,683054621,668,668,668,668,0
20250219,163700,683054621,668,668,668,668,0
20250219,163600,683054621,668,668,668,668,0
20250219,163500,683054621,668,668,668,668,0
20250219,163400,683054621,668,668,668,668,0
20250219,163300,683054621,668,668,668,668,0
20250219,163200,683054621,668,668,668,668,0
20250219,163100,683054621,668,668,668,668,0
20250219,163000,683054621,668,668,668,668,0
20250219,162900,683054621,668,668,668,668,0
20250219,162800,683054621,668,668,668,668,0
20250219,162700,683054621,668,668,668,668,0
20250219,162600,683054621,668,668,668,668,0
20250219,162500,683054621,668,668,668,668,0
20250219,162400,683054621,668,668,668,668,0
20250219,162300,683054621,668,668,668,668,0
20250219,162200,683054621,668,668,668,668,0
20250219,162100,683054621,668,668,668,668,0
20250219,162000,683054621,668,668,668,668,0
20250219,161900,683054621,668,668,668,668,0
20250219,161800,683054621,668,668,668,668,0
20250219,161700,683054621,668,668,668,668,17494
20250219,161600,683054621,668,668,668,668,0
20250219,161500,683054621,668,668,668,668,0
20250219,161400,683054621,668,668,668,668,0
20250219,161300,683054621,668,668,668,668,0
20250219,161200,683054621,668,668,668,668,0
20250219,161100,683054621,668,668,668,668,0
20250219,161000,683054621,668,668,668,668,0
20250219,160900,683054621,668,668,668,668,0
20250219,160800,683054621,668,668,668,668,0
20250219,160700,683054621,668,668,668,668,0
20250219,160600,683054621,668,668,668,668,0
20250219,160500,683054621,668,668,668,668,0
20250219,160400,683054621,668,668,668,668,0
20250219,160300,683054621,668,668,668,668,0
20250219,160200,683054621,668,668,668,668,0
20250219,160100,683054621,668,668,668,668,0
20250219,160000,683054621,668,668,668,668,0
20250219,155900,683054621,668,668,668,668,0
20250219,155800,683054621,668,668,668,668,0
20250219,155700,683054621,668,668,668,668,0
20250219,155600,683054621,668,668,668,668,0
20250219,155500,683054621,668,668,668,668,0
20250219,155400,683054621,668,668,668,668,0
20250219,155300,683054621,668,668,668,668,0
20250219,155200,683054621,668,668,668,668,0
20250219,155100,683054621,668,668,668,668,0
20250219,155000,683054621,668,668,668,668,0
20250219,154900,683054621,668,668,668,668,0
20250219,154800,683054621,668,668,668,668,0
20250219,154700,683054621,668,668,668,668,17494
20250219,154600,683054621,668,668,668,668,0
20250219,154500,683054621,668,668,668,668,0
20250219,154400,683054621,668,668,668,668,0
20250219,154300,683054621,668,668,668,668,0
20250219,154200,683054621,668,668,668,668,0
20250219,154100,683054621,668,668,668,668,0
20250219,154000,683054621,668,668,668,668,0
20250219,153900,683054621,668,668,668,668,0
20250219,153800,683054621,668,668,668,668,0
20250219,153700,683054621,668,668,668,668,0
20250219,153600,683054621,668,668,668,668,0
20250219,153500,683054621,668,668,668,668,0
20250219,153400,683054621,668,668,668,668,0
20250219,153300,683054621,668,668,668,668,0
20250219,153200,683054621,668,668,668,668,0
20250219,153100,683054621,668,668,668,668,0
20250219,153000,683054621,668,668,668,668,17494
20250219,152900,671368629,665,665,665,665,0
20250219,152800,671368629,665,665,665,665,0
20250219,152700,671368629,665,665,665,665,0
20250219,152600,671368629,665,665,665,665,0
20250219,152500,671368629,665,665,665,665,0
20250219,152400,671368629,665,665,665,665,0
20250219,152300,671368629,665,665,665,665,0
20250219,152200,671368629,665,665,665,665,0
20250219,152100,671368629,665,665,665,665,0
20250219,152000,671368629,665,665,665,665,0
20250219,151900,671368629,665,666,666,665,2055
20250219,151800,670000047,665,665,666,664,5048
20250219,151700,666643146,665,666,666,664,117
20250219,151600,666565336,666,662,666,662,2305
20250219,151500,665032649,664,665,665,661,1966
20250219,151400,663729814,666,666,666,665,286
20250219,151300,663539554,666,665,666,665,437
20250219,151200,663248837,660,662,665,660,11757
20250219,151100,655488111,665,664,665,661,5384
20250219,151000,651921352,665,666,666,665,588
20250219,150900,651530295,667,668,668,666,433
20250219,150800,651241484,668,667,668,665,26767
20250219,150700,633387740,667,667,667,666,3756
20250219,150600,630886108,667,665,667,663,695
20250219,150500,630424382,665,665,666,665,151
20250219,150400,630323966,666,666,667,666,1110
20250219,150300,629584396,666,668,668,664,541
20250219,150200,629224388,668,669,669,667,57
20250219,150100,629186334,669,667,669,666,30
20250219,150000,629166343,669,666,669,665,439
20250219,145900,628874398,669,670,670,665,15659
20250219,145800,618454607,669,669,670,669,224
20250219,145700,618304733,669,670,670,668,1433
20250219,145600,617346040,670,671,671,670,2485
20250219,145500,615680513,671,668,671,668,28677
20250219,145400,596466519,668,670,670,668,13
20250219,145300,596457824,670,668,670,668,459
20250219,145200,596151098,670,668,670,668,6840
20250219,145100,591573719,669,668,669,668,322
20250219,145000,591358317,669,669,669,668,18
20250219,144900,591346288,669,669,669,668,424
20250219,144800,591062736,669,669,669,667,3815
20250219,144700,588518105,668,668,669,668,1373
20250219,144600,587600463,668,670,671,668,209
20250219,144500,587460611,671,669,671,669,3000
20250219,144400,585451917,669,669,669,666,3132
20250219,144300,583365282,669,669,669,668,653
20250219,144200,582928932,669,669,669,669,107
20250219,144100,582857349,669,670,670,668,4827
20250219,144000,579627662,670,669,670,669,2013
20250219,143900,578280732,669,667,669,667,6460
20250219,143800,573966924,667,666,667,665,186
20250219,143700,573843216,667,666,667,666,1071
20250219,143600,573129908,666,665,666,665,6
20250219,143500,573125914,667,667,667,664,1510
20250219,143400,572121544,666,667,668,665,3289
20250219,143300,569931782,667,667,667,665,14
20250219,143200,569922449,666,665,667,665,1795
20250219,143100,568728446,665,664,665,664,16456
20250219,143000,557787049,664,663,664,662,2753
20250219,142900,555960159,664,664,664,664,1000
20250219,142800,555296159,664,663,664,663,1001
20250219,142700,554632495,664,663,664,661,12877
20250219,142600,546106980,664,663,664,663,1031
20250219,142500,545423424,663,664,665,663,770
20250219,142400,544912158,665,665,665,665,3
20250219,142300,544910163,665,663,665,663,4
20250219,142200,544907506,665,665,665,665,173
20250219,142100,544792461,665,665,665,664,5
20250219,142000,544789138,662,663,665,662,785
20250219,141900,544269405,664,664,664,663,9
20250219,141800,544263434,665,665,665,665,0
20250219,141700,544263434,665,664,665,662,4018
20250219,141600,541603454,665,664,665,663,11
20250219,141500,541596155,665,665,665,665,587
20250219,141400,541205800,665,663,665,662,1486
20250219,141300,540222063,665,665,665,663,6
20250219,141200,540218079,665,662,665,662,2105
20250219,141100,538824556,662,665,665,662,12208
20250219,141000,530736298,665,665,665,665,0
20250219,140900,530736298,665,665,665,665,1
20250219,140800,530735633,666,665,666,665,1163
20250219,140700,529962237,666,667,667,666,222
20250219,140600,529814370,668,668,668,668,12
20250219,140500,529806354,668,667,668,667,246
20250219,140400,529642067,666,668,668,666,184
20250219,140300,529519493,668,669,669,668,4
20250219,140200,529516819,669,668,669,667,5435
20250219,140100,525886239,668,668,668,668,0
20250219,140000,525886239,668,667,668,667,4
20250219,135900,525883569,668,667,668,666,23
20250219,135800,525868223,668,668,668,668,34
20250219,135700,525845511,668,668,668,668,112
20250219,135600,525770695,668,668,668,668,11
20250219,135500,525763347,668,667,668,667,10
20250219,135400,525756674,668,667,668,665,5905
20250219,135300,521813953,665,667,667,665,3591
20250219,135200,519424614,668,668,668,667,2065
20250219,135100,518045306,668,663,668,663,45034
20250219,135000,488081354,664,663,664,663,10541
20250219,134900,481082730,664,662,664,662,2318
20250219,134800,479548167,662,662,662,662,102
20250219,134700,479480643,662,662,662,662,115
20250219,134600,479404513,662,662,662,661,2102
20250219,134500,478013089,662,662,662,662,103
20250219,134400,477944903,662,661,662,661,832
20250219,134300,477394950,661,662,662,661,5
20250219,134200,477391644,662,662,662,662,0
20250219,134100,477391644,662,662,662,662,4
20250219,134000,477388996,662,662,662,662,20
20250219,133900,477375756,662,662,662,662,3
20250219,133800,477373770,661,661,661,661,30
20250219,133700,477353940,661,661,661,661,943
20250219,133600,476730617,662,662,662,662,13
20250219,133500,476722011,662,662,662,662,1000
20250219,133400,476060011,660,660,660,660,400
20250219,133300,475796011,660,662,662,660,810
20250219,133200,475261323,662,662,662,662,10
20250219,133100,475254703,662,661,662,661,208
20250219,133000,475117015,662,662,662,662,0
20250219,132900,475117015,662,661,662,661,47
20250219,132800,475085947,662,661,662,661,342
20250219,132700,474859862,662,662,662,662,0
20250219,132600,474859862,662,662,662,662,0
20250219,132500,474859862,662,663,663,662,2
20250219,132400,474858537,660,662,662,660,315
20250219,132300,474650629,663,662,663,662,14
20250219,132200,474641350,661,661,661,660,463
20250219,132100,474335308,661,661,661,660,778
20250219,132000,473821065,660,659,660,659,118
20250219,131900,473743260,660,661,661,660,3
20250219,131800,473741279,661,661,661,661,2
20250219,131700,473739957,662,660,663,658,123
20250219,131600,473658910,662,662,662,660,447
20250219,131500,473363873,663,661,663,661,250
20250219,131400,473198619,661,661,661,661,0
20250219,131300,473198619,661,661,661,661,757
20250219,131200,472698242,661,660,661,660,48
20250219,131100,472666559,661,660,661,660,53
20250219,131000,472631578,660,660,660,660,1488
20250219,130900,471649498,659,659,659,659,683
20250219,130800,471199401,659,659,659,659,340
20250219,130700,470975341,659,659,659,658,1072
20250219,130600,470269963,658,660,660,658,509
20250219,130500,469934631,660,659,660,659,545
20250219,130400,469575475,659,659,659,659,458
20250219,130300,469273653,660,659,660,659,364
20250219,130200,469033776,661,661,661,660,12
20250219,130100,469025851,663,663,663,663,0
20250219,130000,469025851,663,663,663,663,0
20250219,125900,469025851,663,664,664,662,171
20250219,125800,468912479,662,661,664,661,331
20250219,125700,468693414,661,661,661,661,170
20250219,125600,468581044,661,661,661,660,153
20250219,125500,468480054,661,661,661,661,1
20250219,125400,468479393,660,657,660,657,18994
20250219,125300,455979833,657,657,657,657,0
20250219,125200,455979833,657,657,657,657,11
20250219,125100,455972606,658,657,658,657,10
20250219,125000,455966035,658,657,658,657,19
20250219,124900,455953551,658,658,658,658,0
20250219,124800,455953551,658,658,658,658,2
20250219,124700,455952235,657,658,658,657,132
20250219,124600,455865502,658,657,658,657,501
20250219,124500,455536344,658,658,658,658,0
20250219,124400,455536344,658,656,658,656,3444
20250219,124300,453277075,658,656,658,656,1214
20250219,124200,452480689,658,658,658,658,1
20250219,124100,452480031,657,657,657,657,1035
20250219,124000,451800036,658,658,658,658,1
20250219,123900,451799378,657,658,658,657,12
20250219,123800,451791493,658,658,658,658,3
20250219,123700,451789519,658,658,658,658,1
20250219,123600,451788861,657,658,660,657,3105
20250219,123500,449748844,660,660,660,659,528
20250219,123400,449400366,660,660,660,660,4
20250219,123300,449397726,660,660,660,660,15
20250219,123200,449387826,660,657,660,657,324
20250219,123100,449174875,657,657,657,657,24
20250219,123000,449159107,657,657,657,657,15
20250219,122900,449149252,657,657,657,657,0
20250219,122800,449149252,657,657,657,657,0
20250219,122700,449149252,657,656,657,656,12
20250219,122600,449141379,656,656,656,656,225
20250219,122500,448993779,656,658,658,656,1464
20250219,122400,448032071,658,658,658,658,8
20250219,122300,448026807,658,658,658,658,600
20250219,122200,447632007,658,658,658,658,29
20250219,122100,447612925,658,657,658,657,3
20250219,122000,447610953,658,657,658,657,2
20250219,121900,447609638,658,658,658,658,0
20250219,121800,447609638,658,657,658,657,414
20250219,121700,447337534,657,656,657,656,1381
20250219,121600,446430967,656,657,657,656,664
20250219,121500,445995352,656,656,657,656,116
20250219,121400,445919255,657,657,658,657,1553
20250219,121300,444898933,658,658,658,658,1
20250219,121200,444898275,658,658,658,656,4876
20250219,121100,441695770,658,658,658,657,882
20250219,121000,441115663,658,658,659,658,229
20250219,120900,440964979,658,658,659,658,1177
20250219,120800,440190490,658,659,659,658,138
20250219,120700,440099558,660,660,660,660,10
20250219,120600,440092958,661,660,661,660,63
20250219,120500,440051377,660,662,662,660,2
20250219,120400,440050055,661,661,661,661,9
20250219,120300,440044106,662,662,662,662,0
20250219,120200,440044106,662,663,663,660,508
20250219,120100,439708317,660,660,663,660,352
20250219,120000,439475782,663,660,663,660,4
20250219,115900,439473136,659,661,664,659,436
20250219,115800,439185785,664,664,664,661,7921
20250219,115700,433942071,660,664,664,660,22
20250219,115600,433927473,660,660,660,660,1
20250219,115500,433926813,664,662,665,660,297
20250219,115400,433730756,665,663,665,662,798
20250219,115300,433202448,661,663,665,661,31
20250219,115200,433181884,665,666,666,664,1430
20250219,115100,432232322,666,664,666,664,2656
20250219,115000,430468623,664,664,664,663,668
20250219,114900,430025073,664,662,664,661,10
20250219,114800,430018447,664,665,665,659,1052
20250219,114700,429324047,665,660,665,659,1478
20250219,114600,428345137,663,662,663,660,267
20250219,114500,428168554,662,663,663,661,1136
20250219,114400,427415714,663,661,663,661,20
20250219,114300,427402465,663,660,663,658,206
20250219,114200,427266133,662,659,662,659,635
20250219,114100,426847665,660,661,661,660,47
20250219,114000,426816599,662,662,662,662,4
20250219,113900,426813951,662,659,662,659,4766
20250219,113800,423673107,659,661,662,659,5138
20250219,113700,420285593,660,662,662,660,6164
20250219,113600,416210703,662,662,662,661,8
20250219,113500,416205408,662,662,662,662,0
20250219,113400,416205408,662,663,663,662,10
20250219,113300,416198785,663,662,663,662,1693
20250219,113200,415078014,663,662,663,662,1101
20250219,113100,414349151,663,662,663,662,3213
20250219,113000,412222143,663,665,665,663,120
20250219,112900,412142579,663,664,664,663,13
20250219,112800,412133950,665,665,665,665,0
20250219,112700,412133950,665,665,666,665,610
20250219,112600,411728249,665,665,665,665,304
20250219,112500,411526089,664,664,664,663,455
20250219,112400,411223972,664,665,665,664,1689
20250219,112300,410101801,665,666,667,665,529
20250219,112200,409749995,667,666,667,666,540
20250219,112100,409389841,666,666,666,666,2165
20250219,112000,407947951,665,665,667,662,2963
20250219,111900,405986395,667,667,667,661,3290
20250219,111800,403811104,667,666,667,666,605
20250219,111700,403408164,666,665,666,663,5285
20250219,111600,399904122,666,665,666,665,4
20250219,111500,399901460,666,665,666,664,342
20250219,111400,399674153,666,665,666,665,3938
20250219,111300,397055381,665,665,665,665,1
20250219,111200,397054716,665,664,665,664,1802
20250219,111100,395858186,664,663,664,663,3
20250219,111000,395856196,665,665,665,665,0
20250219,110900,395856196,665,665,665,657,275
20250219,110800,395674927,665,666,666,658,1245
20250219,110700,394851886,666,666,666,664,174
20250219,110600,394736012,667,664,667,664,1256
20250219,110500,393901902,667,664,667,664,48
20250219,110400,393869902,667,664,667,664,8930
20250219,110300,387931275,665,662,665,662,2
20250219,110200,387929948,665,665,665,662,759
20250219,110100,387425219,665,665,665,663,20
20250219,110000,387411923,665,663,665,662,247
20250219,105900,387247938,664,663,664,663,3786
20250219,105800,384737818,663,663,663,657,2010
20250219,105700,383415261,664,662,664,661,37
20250219,105600,383390784,664,664,664,662,16
20250219,105500,383380184,664,665,665,661,772
20250219,105400,382869089,664,663,664,663,1226
20250219,105300,382055028,663,661,664,658,771
20250219,105200,381545719,664,664,664,660,5613
20250219,105100,377841077,664,663,664,658,16731
20250219,105000,366758030,663,662,664,659,10596
20250219,104900,359737309,662,659,662,659,105
20250219,104800,359668105,662,658,663,657,1575
20250219,104700,358627788,657,657,658,657,1584
20250219,104600,357587099,657,656,657,655,22
20250219,104500,357572683,657,656,657,656,615
20250219,104400,357169239,656,655,656,655,6
20250219,104300,357165305,656,654,656,654,2002
20250219,104200,355855993,656,656,656,656,0
20250219,104100,355855993,656,654,656,652,1313
20250219,104000,354999881,654,651,654,651,7478
20250219,103900,350129837,651,651,651,650,3965
20250219,103800,347552203,651,650,651,650,206
20250219,103700,347418297,651,651,651,651,9
20250219,103600,347412438,651,651,651,651,12
20250219,103500,347404626,651,650,651,650,298
20250219,103400,347210925,650,650,651,650,770
20250219,103300,346710383,651,647,651,646,5456
20250219,103200,343178220,647,650,650,647,22
20250219,103100,343163956,650,650,650,650,11
20250219,103000,343156806,646,650,650,646,10101
20250219,102900,336624287,647,650,650,647,42977
20250219,102800,308760717,650,651,651,650,1254
20250219,102700,307945613,651,651,651,650,544
20250219,102600,307591471,650,651,651,650,1686
20250219,102500,306495487,651,650,651,650,18288
20250219,102400,294606208,651,652,652,650,7624
20250219,102300,289643750,652,653,653,652,3354
20250219,102200,287456932,653,653,653,653,620
20250219,102100,287052072,653,653,653,653,1500
20250219,102000,286072572,653,654,654,653,602
20250219,101900,285678964,654,653,654,653,13
20250219,101800,285670467,654,653,654,651,5057
20250219,101700,282378265,652,652,653,652,173
20250219,101600,282265468,652,652,652,652,76
20250219,101500,282215916,652,653,654,652,1803
20250219,101400,281040317,654,654,654,652,582
20250219,101300,280660160,654,654,654,653,404
20250219,101200,280396146,654,654,654,654,11
20250219,101100,280388952,654,653,654,652,216
20250219,101000,280248026,653,653,655,651,2170
20250219,100900,278833673,652,653,653,652,2488
20250219,100800,277210661,656,655,656,653,2054
20250219,100700,275869388,653,653,654,653,3695
20250219,100600,273456543,654,656,656,654,91
20250219,100500,273397016,656,656,656,656,1015
20250219,100400,272731176,656,654,656,654,3116
20250219,100300,270690197,656,654,656,653,2329
20250219,100200,269166861,652,655,655,651,15064
20250219,100100,259349214,656,656,656,655,1344
20250219,100000,258467800,656,656,656,656,0
20250219,095900,258467800,656,656,656,656,2
20250219,095800,258466488,654,654,656,654,223
20250219,095700,258320638,656,655,656,654,222
20250219,095600,258175441,656,656,656,656,7065
20250219,095500,253540801,656,654,656,654,607
20250219,095400,253142713,657,657,657,657,600
20250219,095300,252748513,657,655,657,652,36146
20250219,095200,229172822,657,656,657,656,10273
20250219,095100,222433233,655,654,655,654,10452
20250219,095000,215595307,655,657,657,655,1405
20250219,094900,214674800,654,657,657,654,4020
20250219,094800,212042660,657,658,659,653,30506
20250219,094700,192062760,660,659,660,659,126
20250219,094600,191979717,659,660,660,659,345
20250219,094500,191752273,660,659,660,655,16179
20250219,094400,181139746,659,657,659,657,132
20250219,094300,181052940,657,657,657,655,3691
20250219,094200,178633273,656,657,659,656,990
20250219,094100,177983174,657,659,659,657,1054
20250219,094000,177289594,659,659,659,659,12
20250219,093900,177281686,658,659,659,658,201
20250219,093800,177149427,656,659,659,656,4334
20250219,093700,174302728,659,659,659,658,1181
20250219,093600,173525622,657,657,659,656,4162
20250219,093500,170794309,659,656,659,656,3
20250219,093400,170792338,659,657,659,656,2856
20250219,093300,168917652,659,659,659,656,5929
20250219,093200,165022348,661,660,661,659,255
20250219,093100,164854300,662,662,662,658,5018
20250219,093000,161552407,660,659,662,658,2893
20250219,092900,159648367,662,660,662,660,128
20250219,092800,159563666,661,659,663,658,3111
20250219,092700,157516487,658,660,660,658,4003
20250219,092600,154882501,659,664,664,659,117
20250219,092500,154805268,664,662,664,662,214
20250219,092400,154663335,663,661,665,659,4158
20250219,092300,151911599,661,658,661,658,2677
20250219,092200,150143089,658,658,658,657,7001
20250219,092100,145537431,661,659,661,656,1004
20250219,092000,144878151,662,662,662,659,32
20250219,091900,144857025,662,662,662,657,3922
20250219,091800,142263744,662,662,664,658,8867
20250219,091700,136385980,662,664,664,657,3494
20250219,091600,134075728,666,666,666,665,106
20250219,091500,134005154,666,668,670,663,486
20250219,091400,133682212,670,665,671,665,10215
20250219,091300,126838123,667,669,670,663,15159
20250219,091200,116734223,670,667,670,666,2619
20250219,091100,114981899,667,670,670,666,6705
20250219,091000,110511310,667,667,672,667,6324
20250219,090900,106280976,667,667,667,665,5622
20250219,090800,102536838,666,661,666,660,11031
20250219,090700,95226365,662,663,663,662,749
20250219,090600,94729929,663,660,664,655,5487
20250219,090500,91094705,660,660,660,650,7092
20250219,090400,86450836,663,669,669,645,49274
20250219,090300,54008162,669,666,669,666,495
20250219,090200,53678483,666,668,671,665,9824
20250219,090100,47112586,668,672,672,665,20704
20250219,090000,33281959,672,667,672,665,46493