stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214000,625306691,731,731,731,731,4997
20250219,213900,625306691,731,731,731,731,0
20250219,213800,625306691,731,731,731,731,0
20250219,213700,625306691,731,731,731,731,0
20250219,213600,625306691,731,731,731,731,0
20250219,213500,625306691,731,731,731,731,0
20250219,213400,625306691,731,731,731,731,0
20250219,213300,625306691,731,731,731,731,0
20250219,213200,625306691,731,731,731,731,0
20250219,213100,625306691,731,731,731,731,0
20250219,213000,625306691,731,731,731,731,0
20250219,212900,625306691,731,731,731,731,0
20250219,212800,625306691,731,731,731,731,0
20250219,212700,625306691,731,731,731,731,0
20250219,212600,625306691,731,731,731,731,0
20250219,212500,625306691,731,731,731,731,0
20250219,212400,625306691,731,731,731,731,0
20250219,212300,625306691,731,731,731,731,0
20250219,212200,625306691,731,731,731,731,0
20250219,212100,625306691,731,731,731,731,0
20250219,212000,625306691,731,731,731,731,0
20250219,211900,625306691,731,731,731,731,0
20250219,211800,625306691,731,731,731,731,0
20250219,211700,625306691,731,731,731,731,0
20250219,211600,625306691,731,731,731,731,0
20250219,211500,625306691,731,731,731,731,0
20250219,211400,625306691,731,731,731,731,0
20250219,211300,625306691,731,731,731,731,0
20250219,211200,625306691,731,731,731,731,0
20250219,211100,625306691,731,731,731,731,0
20250219,211000,625306691,731,731,731,731,4997
20250219,210900,625306691,731,731,731,731,0
20250219,210800,625306691,731,731,731,731,0
20250219,210700,625306691,731,731,731,731,0
20250219,210600,625306691,731,731,731,731,0
20250219,210500,625306691,731,731,731,731,0
20250219,210400,625306691,731,731,731,731,0
20250219,210300,625306691,731,731,731,731,0
20250219,210200,625306691,731,731,731,731,0
20250219,210100,625306691,731,731,731,731,0
20250219,210000,625306691,731,731,731,731,0
20250219,205900,625306691,731,731,731,731,0
20250219,205800,625306691,731,731,731,731,0
20250219,205700,625306691,731,731,731,731,0
20250219,205600,625306691,731,731,731,731,0
20250219,205500,625306691,731,731,731,731,0
20250219,205400,625306691,731,731,731,731,0
20250219,205300,625306691,731,731,731,731,0
20250219,205200,625306691,731,731,731,731,0
20250219,205100,625306691,731,731,731,731,0
20250219,205000,625306691,731,731,731,731,0
20250219,204900,625306691,731,731,731,731,0
20250219,204800,625306691,731,731,731,731,0
20250219,204700,625306691,731,731,731,731,0
20250219,204600,625306691,731,731,731,731,0
20250219,204500,625306691,731,731,731,731,0
20250219,204400,625306691,731,731,731,731,0
20250219,204300,625306691,731,731,731,731,0
20250219,204200,625306691,731,731,731,731,0
20250219,204100,625306691,731,731,731,731,0
20250219,204000,625306691,731,731,731,731,4997
20250219,203900,625306691,731,731,731,731,0
20250219,203800,625306691,731,731,731,731,0
20250219,203700,625306691,731,731,731,731,0
20250219,203600,625306691,731,731,731,731,0
20250219,203500,625306691,731,731,731,731,0
20250219,203400,625306691,731,731,731,731,0
20250219,203300,625306691,731,731,731,731,0
20250219,203200,625306691,731,731,731,731,0
20250219,203100,625306691,731,731,731,731,0
20250219,203000,625306691,731,731,731,731,0
20250219,202900,625306691,731,731,731,731,0
20250219,202800,625306691,731,731,731,731,0
20250219,202700,625306691,731,731,731,731,0
20250219,202600,625306691,731,731,731,731,0
20250219,202500,625306691,731,731,731,731,0
20250219,202400,625306691,731,731,731,731,0
20250219,202300,625306691,731,731,731,731,0
20250219,202200,625306691,731,731,731,731,0
20250219,202100,625306691,731,731,731,731,0
20250219,202000,625306691,731,731,731,731,0
20250219,201900,625306691,731,731,731,731,0
20250219,201800,625306691,731,731,731,731,0
20250219,201700,625306691,731,731,731,731,0
20250219,201600,625306691,731,731,731,731,0
20250219,201500,625306691,731,731,731,731,0
20250219,201400,625306691,731,731,731,731,0
20250219,201300,625306691,731,731,731,731,0
20250219,201200,625306691,731,731,731,731,0
20250219,201100,625306691,731,731,731,731,0
20250219,201000,625306691,731,731,731,731,4997
20250219,200900,625306691,731,731,731,731,0
20250219,200800,625306691,731,731,731,731,0
20250219,200700,625306691,731,731,731,731,0
20250219,200600,625306691,731,731,731,731,0
20250219,200500,625306691,731,731,731,731,0
20250219,200400,625306691,731,731,731,731,0
20250219,200300,625306691,731,731,731,731,0
20250219,200200,625306691,731,731,731,731,0
20250219,200100,625306691,731,731,731,731,0
20250219,200000,625306691,731,731,731,731,0
20250219,195900,625306691,731,731,731,731,0
20250219,195800,625306691,731,731,731,731,0
20250219,195700,625306691,731,731,731,731,0
20250219,195600,625306691,731,731,731,731,0
20250219,195500,625306691,731,731,731,731,0
20250219,195400,625306691,731,731,731,731,0
20250219,195300,625306691,731,731,731,731,0
20250219,195200,625306691,731,731,731,731,0
20250219,195100,625306691,731,731,731,731,0
20250219,195000,625306691,731,731,731,731,0
20250219,194900,625306691,731,731,731,731,0
20250219,194800,625306691,731,731,731,731,0
20250219,194700,625306691,731,731,731,731,0
20250219,194600,625306691,731,731,731,731,0
20250219,194500,625306691,731,731,731,731,0
20250219,194400,625306691,731,731,731,731,0
20250219,194300,625306691,731,731,731,731,0
20250219,194200,625306691,731,731,731,731,0
20250219,194100,625306691,731,731,731,731,0
20250219,194000,625306691,731,731,731,731,4997
20250219,193900,625306691,731,731,731,731,0
20250219,193800,625306691,731,731,731,731,0
20250219,193700,625306691,731,731,731,731,0
20250219,193600,625306691,731,731,731,731,0
20250219,193500,625306691,731,731,731,731,0
20250219,193400,625306691,731,731,731,731,0
20250219,193300,625306691,731,731,731,731,0
20250219,193200,625306691,731,731,731,731,0
20250219,193100,625306691,731,731,731,731,0
20250219,193000,625306691,731,731,731,731,0
20250219,192900,625306691,731,731,731,731,0
20250219,192800,625306691,731,731,731,731,0
20250219,192700,625306691,731,731,731,731,0
20250219,192600,625306691,731,731,731,731,0
20250219,192500,625306691,731,731,731,731,0
20250219,192400,625306691,731,731,731,731,0
20250219,192300,625306691,731,731,731,731,0
20250219,192200,625306691,731,731,731,731,0
20250219,192100,625306691,731,731,731,731,0
20250219,192000,625306691,731,731,731,731,0
20250219,191900,625306691,731,731,731,731,0
20250219,191800,625306691,731,731,731,731,0
20250219,191700,625306691,731,731,731,731,0
20250219,191600,625306691,731,731,731,731,0
20250219,191500,625306691,731,731,731,731,0
20250219,191400,625306691,731,731,731,731,0
20250219,191300,625306691,731,731,731,731,0
20250219,191200,625306691,731,731,731,731,0
20250219,191100,625306691,731,731,731,731,0
20250219,191000,625306691,731,731,731,731,4997
20250219,190900,625306691,731,731,731,731,0
20250219,190800,625306691,731,731,731,731,0
20250219,190700,625306691,731,731,731,731,0
20250219,190600,625306691,731,731,731,731,0
20250219,190500,625306691,731,731,731,731,0
20250219,190400,625306691,731,731,731,731,0
20250219,190300,625306691,731,731,731,731,0
20250219,190200,625306691,731,731,731,731,0
20250219,190100,625306691,731,731,731,731,0
20250219,190000,625306691,731,731,731,731,0
20250219,185900,625306691,731,731,731,731,0
20250219,185800,625306691,731,731,731,731,0
20250219,185700,625306691,731,731,731,731,0
20250219,185600,625306691,731,731,731,731,0
20250219,185500,625306691,731,731,731,731,0
20250219,185400,625306691,731,731,731,731,0
20250219,185300,625306691,731,731,731,731,0
20250219,185200,625306691,731,731,731,731,0
20250219,185100,625306691,731,731,731,731,0
20250219,185000,625306691,731,731,731,731,0
20250219,184900,625306691,731,731,731,731,0
20250219,184800,625306691,731,731,731,731,0
20250219,184700,625306691,731,731,731,731,0
20250219,184600,625306691,731,731,731,731,0
20250219,184500,625306691,731,731,731,731,0
20250219,184400,625306691,731,731,731,731,0
20250219,184300,625306691,731,731,731,731,0
20250219,184200,625306691,731,731,731,731,0
20250219,184100,625306691,731,731,731,731,0
20250219,184000,625306691,731,731,731,731,4997
20250219,183900,625306691,731,731,731,731,0
20250219,183800,625306691,731,731,731,731,0
20250219,183700,625306691,731,731,731,731,0
20250219,183600,625306691,731,731,731,731,0
20250219,183500,625306691,731,731,731,731,0
20250219,183400,625306691,731,731,731,731,0
20250219,183300,625306691,731,731,731,731,0
20250219,183200,625306691,731,731,731,731,0
20250219,183100,625306691,731,731,731,731,0
20250219,183000,625306691,731,731,731,731,0
20250219,182900,625306691,731,731,731,731,0
20250219,182800,625306691,731,731,731,731,0
20250219,182700,625306691,731,731,731,731,0
20250219,182600,625306691,731,731,731,731,0
20250219,182500,625306691,731,731,731,731,0
20250219,182400,625306691,731,731,731,731,0
20250219,182300,625306691,731,731,731,731,0
20250219,182200,625306691,731,731,731,731,0
20250219,182100,625306691,731,731,731,731,0
20250219,182000,625306691,731,731,731,731,0
20250219,181900,625306691,731,731,731,731,0
20250219,181800,625306691,731,731,731,731,0
20250219,181700,625306691,731,731,731,731,0
20250219,181600,625306691,731,731,731,731,0
20250219,181500,625306691,731,731,731,731,0
20250219,181400,625306691,731,731,731,731,0
20250219,181300,625306691,731,731,731,731,0
20250219,181200,625306691,731,731,731,731,0
20250219,181100,625306691,731,731,731,731,0
20250219,181000,625306691,731,731,731,731,4997
20250219,180900,625306691,731,731,731,731,0
20250219,180800,625306691,731,731,731,731,0
20250219,180700,625306691,731,731,731,731,0
20250219,180600,625306691,731,731,731,731,0
20250219,180500,625306691,731,731,731,731,0
20250219,180400,625306691,731,731,731,731,0
20250219,180300,625306691,731,731,731,731,0
20250219,180200,625306691,731,731,731,731,0
20250219,180100,625306691,731,731,731,731,0
20250219,180000,625306691,731,731,731,731,0
20250219,175900,625306691,731,731,731,731,0
20250219,175800,625306691,731,731,731,731,0
20250219,175700,625306691,731,731,731,731,0
20250219,175600,625306691,731,731,731,731,0
20250219,175500,625306691,731,731,731,731,0
20250219,175400,625306691,731,731,731,731,0
20250219,175300,625306691,731,731,731,731,0
20250219,175200,625306691,731,731,731,731,0
20250219,175100,625306691,731,731,731,731,0
20250219,175000,625306691,731,731,731,731,0
20250219,174900,625306691,731,731,731,731,0
20250219,174800,625306691,731,731,731,731,0
20250219,174700,625306691,731,731,731,731,0
20250219,174600,625306691,731,731,731,731,0
20250219,174500,625306691,731,731,731,731,0
20250219,174400,625306691,731,731,731,731,0
20250219,174300,625306691,731,731,731,731,0
20250219,174200,625306691,731,731,731,731,0
20250219,174100,625306691,731,731,731,731,0
20250219,174000,625306691,731,731,731,731,4997
20250219,173900,625306691,731,731,731,731,0
20250219,173800,625306691,731,731,731,731,0
20250219,173700,625306691,731,731,731,731,0
20250219,173600,625306691,731,731,731,731,0
20250219,173500,625306691,731,731,731,731,0
20250219,173400,625306691,731,731,731,731,0
20250219,173300,625306691,731,731,731,731,0
20250219,173200,625306691,731,731,731,731,0
20250219,173100,625306691,731,731,731,731,0
20250219,173000,625306691,731,731,731,731,0
20250219,172900,625306691,731,731,731,731,0
20250219,172800,625306691,731,731,731,731,0
20250219,172700,625306691,731,731,731,731,0
20250219,172600,625306691,731,731,731,731,0
20250219,172500,625306691,731,731,731,731,0
20250219,172400,625306691,731,731,731,731,0
20250219,172300,625306691,731,731,731,731,0
20250219,172200,625306691,731,731,731,731,0
20250219,172100,625306691,731,731,731,731,0
20250219,172000,625306691,731,731,731,731,0
20250219,171900,625306691,731,731,731,731,0
20250219,171800,625306691,731,731,731,731,0
20250219,171700,625306691,731,731,731,731,0
20250219,171600,625306691,731,731,731,731,0
20250219,171500,625306691,731,731,731,731,0
20250219,171400,625306691,731,731,731,731,0
20250219,171300,625306691,731,731,731,731,0
20250219,171200,625306691,731,731,731,731,0
20250219,171100,625306691,731,731,731,731,0
20250219,171000,625306691,731,731,731,731,4997
20250219,170900,625306691,731,731,731,731,0
20250219,170800,625306691,731,731,731,731,0
20250219,170700,625306691,731,731,731,731,0
20250219,170600,625306691,731,731,731,731,0
20250219,170500,625306691,731,731,731,731,0
20250219,170400,625306691,731,731,731,731,0
20250219,170300,625306691,731,731,731,731,0
20250219,170200,625306691,731,731,731,731,0
20250219,170100,625306691,731,731,731,731,0
20250219,170000,625306691,731,731,731,731,0
20250219,165900,625306691,731,731,731,731,0
20250219,165800,625306691,731,731,731,731,0
20250219,165700,625306691,731,731,731,731,0
20250219,165600,625306691,731,731,731,731,0
20250219,165500,625306691,731,731,731,731,0
20250219,165400,625306691,731,731,731,731,0
20250219,165300,625306691,731,731,731,731,0
20250219,165200,625306691,731,731,731,731,0
20250219,165100,625306691,731,731,731,731,0
20250219,165000,625306691,731,731,731,731,0
20250219,164900,625306691,731,731,731,731,0
20250219,164800,625306691,731,731,731,731,0
20250219,164700,625306691,731,731,731,731,0
20250219,164600,625306691,731,731,731,731,0
20250219,164500,625306691,731,731,731,731,0
20250219,164400,625306691,731,731,731,731,0
20250219,164300,625306691,731,731,731,731,0
20250219,164200,625306691,731,731,731,731,0
20250219,164100,625306691,731,731,731,731,0
20250219,164000,625306691,731,731,731,731,4997
20250219,163900,625306691,731,731,731,731,0
20250219,163800,625306691,731,731,731,731,0
20250219,163700,625306691,731,731,731,731,0
20250219,163600,625306691,731,731,731,731,0
20250219,163500,625306691,731,731,731,731,0
20250219,163400,625306691,731,731,731,731,0
20250219,163300,625306691,731,731,731,731,0
20250219,163200,625306691,731,731,731,731,0
20250219,163100,625306691,731,731,731,731,0
20250219,163000,625306691,731,731,731,731,0
20250219,162900,625306691,731,731,731,731,0
20250219,162800,625306691,731,731,731,731,0
20250219,162700,625306691,731,731,731,731,0
20250219,162600,625306691,731,731,731,731,0
20250219,162500,625306691,731,731,731,731,0
20250219,162400,625306691,731,731,731,731,0
20250219,162300,625306691,731,731,731,731,0
20250219,162200,625306691,731,731,731,731,0
20250219,162100,625306691,731,731,731,731,0
20250219,162000,625306691,731,731,731,731,0
20250219,161900,625306691,731,731,731,731,0
20250219,161800,625306691,731,731,731,731,0
20250219,161700,625306691,731,731,731,731,0
20250219,161600,625306691,731,731,731,731,0
20250219,161500,625306691,731,731,731,731,0
20250219,161400,625306691,731,731,731,731,0
20250219,161300,625306691,731,731,731,731,0
20250219,161200,625306691,731,731,731,731,0
20250219,161100,625306691,731,731,731,731,0
20250219,161000,625306691,731,731,731,731,4997
20250219,160900,625306691,731,731,731,731,0
20250219,160800,625306691,731,731,731,731,0
20250219,160700,625306691,731,731,731,731,0
20250219,160600,625306691,731,731,731,731,0
20250219,160500,625306691,731,731,731,731,0
20250219,160400,625306691,731,731,731,731,0
20250219,160300,625306691,731,731,731,731,0
20250219,160200,625306691,731,731,731,731,0
20250219,160100,625306691,731,731,731,731,0
20250219,160000,625306691,731,731,731,731,0
20250219,155900,625306691,731,731,731,731,0
20250219,155800,625306691,731,731,731,731,0
20250219,155700,625306691,731,731,731,731,0
20250219,155600,625306691,731,731,731,731,0
20250219,155500,625306691,731,731,731,731,0
20250219,155400,625306691,731,731,731,731,0
20250219,155300,625306691,731,731,731,731,0
20250219,155200,625306691,731,731,731,731,0
20250219,155100,625306691,731,731,731,731,0
20250219,155000,625306691,731,731,731,731,0
20250219,154900,625306691,731,731,731,731,0
20250219,154800,625306691,731,731,731,731,0
20250219,154700,625306691,731,731,731,731,0
20250219,154600,625306691,731,731,731,731,0
20250219,154500,625306691,731,731,731,731,0
20250219,154400,625306691,731,731,731,731,0
20250219,154300,625306691,731,731,731,731,0
20250219,154200,625306691,731,731,731,731,0
20250219,154100,625306691,731,731,731,731,0
20250219,154000,625306691,731,731,731,731,4997
20250219,153900,625306691,731,731,731,731,0
20250219,153800,625306691,731,731,731,731,0
20250219,153700,625306691,731,731,731,731,0
20250219,153600,625306691,731,731,731,731,0
20250219,153500,625306691,731,731,731,731,0
20250219,153400,625306691,731,731,731,731,0
20250219,153300,625306691,731,731,731,731,0
20250219,153200,625306691,731,731,731,731,0
20250219,153100,625306691,731,731,731,731,0
20250219,153000,625306691,731,731,731,731,4997
20250219,152900,621653884,735,735,735,735,0
20250219,152800,621653884,735,735,735,735,0
20250219,152700,621653884,735,735,735,735,0
20250219,152600,621653884,735,735,735,735,0
20250219,152500,621653884,735,735,735,735,0
20250219,152400,621653884,735,735,735,735,0
20250219,152300,621653884,735,735,735,735,0
20250219,152200,621653884,735,735,735,735,0
20250219,152100,621653884,735,735,735,735,0
20250219,152000,621653884,735,735,735,735,0
20250219,151900,621653884,735,730,735,730,422
20250219,151800,621345386,730,730,730,730,2247
20250219,151700,619705076,732,730,732,730,5158
20250219,151600,615939734,734,734,734,734,1
20250219,151500,615939000,731,733,734,731,3696
20250219,151400,613237169,734,734,734,734,0
20250219,151300,613237169,734,732,734,732,1200
20250219,151200,612356990,733,731,734,731,754
20250219,151100,611804449,733,733,733,733,1
20250219,151000,611803716,733,729,733,729,865
20250219,150900,611173127,735,735,735,735,0
20250219,150800,611173127,735,735,735,735,1
20250219,150700,611172392,725,730,730,725,10047
20250219,150600,603864767,730,732,732,730,5929
20250219,150500,599528532,735,735,735,735,0
20250219,150400,599528532,735,733,735,732,5001
20250219,150300,595860409,733,733,733,733,105
20250219,150200,595783444,735,733,735,733,1049
20250219,150100,595012527,735,735,735,735,0
20250219,150000,595012527,735,731,735,731,1113
20250219,145900,594196576,731,731,731,731,419
20250219,145800,593890287,731,731,731,731,0
20250219,145700,593890287,731,731,731,731,0
20250219,145600,593890287,731,732,732,731,880
20250219,145500,593246696,732,733,733,732,5
20250219,145400,593243033,733,733,733,733,89
20250219,145300,593177796,733,734,734,733,2106
20250219,145200,591634097,734,734,734,734,52
20250219,145100,591595929,734,734,734,734,1050
20250219,145000,590825229,735,735,735,735,1
20250219,144900,590824494,733,735,735,733,123
20250219,144800,590734203,735,735,735,735,1
20250219,144700,590733468,733,733,733,733,569
20250219,144600,590316391,736,736,736,736,0
20250219,144500,590316391,736,736,736,736,1
20250219,144400,590315655,735,733,737,733,1236
20250219,144300,589407655,733,734,734,733,1007
20250219,144200,588669517,734,734,734,734,0
20250219,144100,588669517,734,733,734,731,1717
20250219,144000,587410979,731,731,731,730,3176
20250219,143900,585090047,731,733,733,731,1549
20250219,143800,583957726,731,731,731,731,1
20250219,143700,583956995,732,734,734,731,156
20250219,143600,583842928,729,732,732,729,888
20250219,143500,583194752,735,735,735,735,0
20250219,143400,583194752,735,735,735,735,0
20250219,143300,583194752,735,735,735,735,0
20250219,143200,583194752,735,735,735,735,200
20250219,143100,583047752,737,737,737,737,406
20250219,143000,582748530,737,737,737,737,1
20250219,142900,582747793,733,733,733,733,0
20250219,142800,582747793,733,733,737,733,177
20250219,142700,582618044,733,734,734,733,700
20250219,142600,582104943,738,735,738,734,1024
20250219,142500,581353300,735,738,738,729,31
20250219,142400,581330515,739,736,739,736,3
20250219,142300,581328303,737,730,737,730,20885
20250219,142200,565978881,730,730,730,730,1
20250219,142100,565978151,728,728,728,727,1755
20250219,142000,564701198,728,728,728,728,4000
20250219,141900,561789198,729,730,731,729,104
20250219,141800,561713378,732,730,732,727,810
20250219,141700,561123595,733,731,733,731,16
20250219,141600,561111896,731,731,731,731,299
20250219,141500,560893327,731,731,731,731,26
20250219,141400,560874321,731,731,731,730,1124
20250219,141300,560053690,731,731,731,731,66
20250219,141200,560005444,731,731,731,731,251
20250219,141100,559821963,731,729,731,729,575
20250219,141000,559401644,730,730,730,730,0
20250219,140900,559401644,730,731,731,730,111
20250219,140800,559320603,731,727,731,727,552
20250219,140700,558917934,727,728,728,726,5138
20250219,140600,555182780,728,728,728,728,2000
20250219,140500,553726780,728,728,728,728,1
20250219,140400,553726052,727,727,727,727,2000
20250219,140300,552272052,728,728,728,728,2
20250219,140200,552270596,723,723,723,723,1025
20250219,140100,551529521,728,728,728,723,606
20250219,140000,551090878,728,728,728,728,4
20250219,135900,551087966,723,725,728,723,10549
20250219,135800,543450972,729,725,729,725,5010
20250219,135700,539818682,729,729,729,729,20
20250219,135600,539804102,729,727,729,724,6273
20250219,135500,535256947,727,727,727,727,500
20250219,135400,534893447,729,729,729,729,0
20250219,135300,534893447,729,729,729,729,0
20250219,135200,534893447,729,728,729,728,2
20250219,135100,534891990,729,730,730,725,25038
20250219,135000,516708884,730,730,730,730,252
20250219,134900,516524924,730,731,731,730,1001
20250219,134800,515794193,731,731,731,731,39
20250219,134700,515765684,731,731,731,731,0
20250219,134600,515765684,731,731,731,731,0
20250219,134500,515765684,731,731,731,731,0
20250219,134400,515765684,731,731,731,731,190
20250219,134300,515626794,731,731,731,731,107
20250219,134200,515548577,731,731,731,731,0
20250219,134100,515548577,731,731,731,731,451
20250219,134000,515218896,731,731,731,731,140
20250219,133900,515116556,731,731,731,731,13
20250219,133800,515107053,732,731,732,731,60
20250219,133700,515063183,732,732,732,732,27
20250219,133600,515043419,732,732,732,730,2178
20250219,133500,513453464,730,732,732,730,256
20250219,133400,513266383,733,732,733,732,3
20250219,133300,513264186,732,732,733,732,4446
20250219,133200,510009713,732,732,732,732,21
20250219,133100,509994341,732,732,732,732,4
20250219,133000,509991413,732,731,732,731,38
20250219,132900,509963622,733,733,733,733,0
20250219,132800,509963622,733,731,733,728,5708
20250219,132700,505798903,733,735,735,732,152
20250219,132600,505687632,734,734,734,733,1457
20250219,132500,504619648,733,733,733,733,1560
20250219,132400,503476168,733,732,733,732,1796
20250219,132300,502161495,731,732,732,731,1078
20250219,132200,501373399,732,732,732,732,129
20250219,132100,501278971,732,733,733,732,3139
20250219,132000,498981084,733,733,733,733,3922
20250219,131900,496106258,737,737,737,737,0
20250219,131800,496106258,737,737,737,737,0
20250219,131700,496106258,737,736,737,736,20
20250219,131600,496091521,736,736,736,736,5
20250219,131500,496087841,737,737,737,737,0
20250219,131400,496087841,737,737,737,737,1
20250219,131300,496087104,737,734,737,734,1317
20250219,131200,495119084,734,734,734,734,0
20250219,131100,495119084,734,734,734,734,2766
20250219,131000,493088840,734,733,734,733,101
20250219,130900,493014806,730,732,732,730,5500
20250219,130800,488996858,732,732,732,732,51
20250219,130700,488959526,732,732,732,732,93
20250219,130600,488891450,734,734,734,734,225
20250219,130500,488726300,734,734,734,734,0
20250219,130400,488726300,734,734,734,734,100
20250219,130300,488652900,734,734,734,734,0
20250219,130200,488652900,734,734,734,733,1060
20250219,130100,487875416,734,734,734,734,7
20250219,130000,487870278,734,734,734,734,0
20250219,125900,487870278,734,734,734,734,0
20250219,125800,487870278,734,734,734,734,1
20250219,125700,487869544,734,734,734,734,300
20250219,125600,487649344,732,732,732,732,7
20250219,125500,487644220,732,731,732,731,5120
20250219,125400,483896500,731,731,731,731,50
20250219,125300,483859950,731,731,731,731,1601
20250219,125200,482689619,731,731,731,731,0
20250219,125100,482689619,731,730,731,730,1002
20250219,125000,481958158,729,730,730,729,2746
20250219,124900,479953778,730,729,730,729,2268
20250219,124800,478298139,730,730,730,730,3150
20250219,124700,475998639,730,730,730,730,84
20250219,124600,475937319,730,730,730,730,4436
20250219,124500,472699039,730,730,730,730,0
20250219,124400,472699039,730,730,730,730,1040
20250219,124300,471939839,730,730,730,730,3
20250219,124200,471937649,730,730,730,730,20
20250219,124100,471923049,727,727,727,727,1000
20250219,124000,471196049,727,727,727,727,0
20250219,123900,471196049,727,730,730,727,20120
20250219,123800,456564788,730,730,730,730,74
20250219,123700,456510768,730,730,730,730,2
20250219,123600,456509308,730,730,730,730,100
20250219,123500,456436308,730,730,730,730,0
20250219,123400,456436308,730,727,730,727,989
20250219,123300,455717300,727,727,727,727,1804
20250219,123200,454405792,728,729,729,728,4406
20250219,123100,451196162,729,729,729,729,2
20250219,123000,451194704,729,728,729,728,1119
20250219,122900,450378954,728,729,729,728,135
20250219,122800,450280673,729,728,729,728,12
20250219,122700,450271932,728,728,728,728,134
20250219,122600,450174380,728,728,728,728,30
20250219,122500,450152540,728,728,728,728,1030
20250219,122400,449402700,728,728,728,728,253
20250219,122300,449218516,728,729,729,728,1756
20250219,122200,447940139,729,727,729,727,301
20250219,122100,447721096,726,726,726,726,1500
20250219,122000,446632096,726,727,727,725,8613
20250219,121900,440386165,727,727,727,727,804
20250219,121800,439801657,727,727,727,727,2560
20250219,121700,437940537,726,726,726,726,1193
20250219,121600,437074419,726,726,726,726,267
20250219,121500,436880577,726,725,726,725,761
20250219,121400,436328364,724,725,725,724,2449
20250219,121300,434554288,726,726,726,726,1
20250219,121200,434553562,722,728,728,722,50664
20250219,121100,397901194,732,731,732,731,20
20250219,121000,397886564,731,731,731,731,504
20250219,120900,397518140,731,724,731,724,8283
20250219,120800,391513046,724,724,724,723,5896
20250219,120700,387247359,724,724,725,724,2020
20250219,120600,385784878,725,725,725,725,321
20250219,120500,385552153,725,731,731,725,73450
20250219,120400,332140485,730,731,731,730,6500
20250219,120300,327391949,731,731,731,731,45
20250219,120200,327359054,731,732,732,731,1696
20250219,120100,326117612,732,732,732,732,283
20250219,120000,325910456,732,733,733,732,399
20250219,115900,325618344,733,733,733,733,939
20250219,115800,324930057,733,733,734,733,1585
20250219,115700,323767251,734,733,734,733,737
20250219,115600,323226530,734,734,734,734,0
20250219,115500,323226530,734,734,734,734,685
20250219,115400,322723740,734,734,734,734,465
20250219,115300,322382430,734,734,735,734,79
20250219,115200,322324440,734,734,734,734,10
20250219,115100,322317100,734,734,734,734,58
20250219,115000,322274528,735,734,735,734,430
20250219,114900,321958608,734,734,734,733,450
20250219,114800,321628346,734,733,734,733,462
20250219,114700,321289366,733,733,734,733,620
20250219,114600,320834406,733,733,734,733,784
20250219,114500,320259234,732,732,732,732,19
20250219,114400,320245326,732,732,734,732,120
20250219,114300,320157360,732,734,734,732,19
20250219,114200,320143450,731,731,731,731,0
20250219,114100,320143450,731,731,732,731,100
20250219,114000,320070329,731,733,733,731,1076
20250219,113900,319283083,733,733,733,731,8043
20250219,113800,313395288,732,734,734,732,2874
20250219,113700,311290411,734,735,735,734,123
20250219,113600,311200128,734,733,734,733,2951
20250219,113500,309035245,734,735,735,734,1958
20250219,113400,307597915,735,734,736,734,1417
20250219,113300,306556121,734,734,736,734,1441
20250219,113200,305498425,734,730,734,730,5572
20250219,113100,301429058,728,735,736,728,3184
20250219,113000,299107494,736,735,736,727,24072
20250219,112900,281516892,735,737,737,735,101
20250219,112800,281442599,735,739,739,735,17846
20250219,112700,268313213,738,739,739,738,504
20250219,112600,267940764,740,739,740,739,1128
20250219,112500,267106672,740,740,740,740,919
20250219,112400,266426612,740,741,741,740,1993
20250219,112300,264950802,738,738,741,738,2106
20250219,112200,263396544,737,743,744,737,4503
20250219,112100,260076967,741,742,742,738,26998
20250219,112000,240145304,741,741,741,741,289
20250219,111900,239931155,741,741,741,741,300
20250219,111800,239708855,742,739,742,739,5001
20250219,111700,236013113,739,743,743,739,16049
20250219,111600,224130940,742,742,742,742,31
20250219,111500,224107938,743,743,743,743,969
20250219,111400,223387971,743,743,743,743,0
20250219,111300,223387971,743,744,744,743,160
20250219,111200,223268932,744,744,744,744,976
20250219,111100,222542788,744,744,744,744,0
20250219,111000,222542788,744,744,744,744,6
20250219,110900,222538324,744,744,744,744,9
20250219,110800,222531628,744,744,744,744,190
20250219,110700,222390268,744,744,744,744,3
20250219,110600,222388036,744,744,744,743,700
20250219,110500,221867436,743,743,743,743,2
20250219,110400,221865950,743,744,744,743,1021
20250219,110300,221106847,745,745,745,745,0
20250219,110200,221106847,745,744,745,744,988
20250219,110100,220370979,741,741,742,741,3100
20250219,110000,218072534,741,741,741,741,0
20250219,105900,218072534,741,741,741,741,0
20250219,105800,218072534,741,742,742,741,1150
20250219,105700,217220068,744,744,744,744,1
20250219,105600,217219324,744,744,744,744,5
20250219,105500,217215604,744,744,744,744,40
20250219,105400,217185844,744,744,744,744,5
20250219,105300,217182124,744,744,744,744,0
20250219,105200,217182124,744,742,744,742,2101
20250219,105100,215623180,742,742,742,742,0
20250219,105000,215623180,742,742,742,742,449
20250219,104900,215290022,741,742,742,741,100
20250219,104800,215215911,741,744,744,741,120
20250219,104700,215126931,741,742,744,741,4153
20250219,104600,212044991,742,742,742,742,5
20250219,104500,212041281,741,741,741,741,0
20250219,104400,212041281,741,742,742,741,100
20250219,104300,211967180,745,745,745,745,4
20250219,104200,211964200,741,745,745,741,1959
20250219,104100,210512570,741,744,744,741,77
20250219,104000,210455366,745,745,745,745,10
20250219,103900,210447916,745,746,746,745,185
20250219,103800,210309956,746,746,747,746,690
20250219,103700,209794816,747,740,747,740,9069
20250219,103600,203083749,740,740,740,739,13583
20250219,103500,193033250,740,740,740,740,8534
20250219,103400,186718090,739,744,744,739,19835
20250219,103300,172032302,744,746,746,743,7989
20250219,103200,166088274,748,748,748,748,25
20250219,103100,166069574,747,748,748,747,1201
20250219,103000,165172394,748,748,748,748,964
20250219,102900,164451322,750,750,750,750,200
20250219,102800,164301322,750,749,750,749,201
20250219,102700,164150638,750,750,750,750,0
20250219,102600,164150638,750,750,750,749,1533
20250219,102500,163002416,749,750,750,749,582
20250219,102400,162565974,752,751,752,750,94
20250219,102300,162495471,752,752,752,752,0
20250219,102200,162495471,752,752,752,752,0
20250219,102100,162495471,752,752,752,752,1
20250219,102000,162494719,750,750,750,750,201
20250219,101900,162343969,751,750,752,750,87
20250219,101800,162278639,750,750,750,750,491
20250219,101700,161910389,749,749,749,749,253
20250219,101600,161720892,752,753,753,752,31
20250219,101500,161697579,753,753,753,753,30
20250219,101400,161674989,753,753,753,753,0
20250219,101300,161674989,753,753,753,753,5
20250219,101200,161671224,753,753,753,753,301
20250219,101100,161444571,747,752,753,747,112
20250219,101000,161360845,751,749,752,749,2107
20250219,100900,159778827,749,749,749,749,40
20250219,100800,159748867,750,747,750,747,7557
20250219,100700,154084725,747,748,748,747,126
20250219,100600,153990602,747,746,747,746,399
20250219,100500,153692693,747,749,749,747,42
20250219,100400,153661237,749,745,750,744,274
20250219,100300,153456807,751,748,751,748,17
20250219,100200,153444070,748,749,749,748,405
20250219,100100,153141126,742,745,749,742,9723
20250219,100000,145919778,744,744,744,744,0
20250219,095900,145919778,744,747,749,744,832
20250219,095800,145300692,749,749,749,742,30955
20250219,095700,122255795,749,749,749,749,300
20250219,095600,122031095,753,753,753,753,100
20250219,095500,121955795,753,748,753,748,4
20250219,095400,121952798,753,753,753,748,1102
20250219,095300,121127882,753,751,753,750,5
20250219,095200,121124126,749,749,749,749,5
20250219,095100,121120381,748,751,751,748,868
20250219,095000,120469266,754,754,754,754,0
20250219,094900,120469266,754,754,754,754,0
20250219,094800,120469266,754,751,754,748,1307
20250219,094700,119489531,754,754,754,754,9
20250219,094600,119482745,752,752,752,752,4040
20250219,094500,116444665,751,751,751,750,151
20250219,094400,116331369,752,747,752,747,13
20250219,094300,116321624,750,748,750,747,3834
20250219,094200,113455557,746,748,752,746,8405
20250219,094100,107181779,747,753,753,746,12002
20250219,094000,98203385,754,754,754,754,114
20250219,093900,98117429,754,759,759,754,226
20250219,093800,97947015,754,755,755,754,6889
20250219,093700,92746958,753,755,755,753,341
20250219,093600,92490066,754,760,760,754,52
20250219,093500,92450846,761,756,761,756,2001
20250219,093400,90932076,757,757,757,757,1
20250219,093300,90931319,753,753,753,753,1224
20250219,093200,90009647,753,753,753,753,687
20250219,093100,89492336,754,752,754,752,2899
20250219,093000,87309999,752,749,752,747,12293
20250219,092900,78091076,749,751,751,748,18560
20250219,092800,64182311,751,752,753,751,6302
20250219,092700,59448447,752,753,753,752,1000
20250219,092600,58696279,757,757,757,754,101
20250219,092500,58620116,755,755,755,755,83
20250219,092400,58557451,757,757,757,754,144
20250219,092300,58448807,757,754,757,750,13401
20250219,092200,48368237,755,754,755,754,2232
20250219,092100,46683309,754,755,755,754,4120
20250219,092000,43576678,756,757,759,754,3784
20250219,091900,40718958,757,763,763,757,1510
20250219,091800,39575828,753,756,756,753,3209
20250219,091700,37154119,759,759,759,759,1688
20250219,091600,35872927,754,754,754,754,841
20250219,091500,35238813,751,755,755,751,9343
20250219,091400,28220519,754,754,754,750,12560
20250219,091300,18781140,754,754,754,754,2230
20250219,091200,17099720,759,755,759,755,800
20250219,091100,16495508,755,759,759,755,10001
20250219,091000,8927109,757,757,757,757,0
20250219,090900,8927109,757,757,757,757,970
20250219,090800,8192819,757,758,758,757,2391
20250219,090700,6382831,758,759,759,758,1860
20250219,090600,4972809,758,758,758,758,0
20250219,090500,4972809,758,761,761,758,222
20250219,090400,4804155,762,762,762,762,496
20250219,090300,4426203,767,775,775,767,1106
20250219,090200,3575085,767,775,775,767,69
20250219,090100,3522154,767,767,767,767,0
20250219,090000,3522154,767,775,775,767,4574