stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214000,285015959,715,715,715,715,5182
20250221,213900,285015959,715,715,715,715,0
20250221,213800,285015959,715,715,715,715,0
20250221,213700,285015959,715,715,715,715,0
20250221,213600,285015959,715,715,715,715,0
20250221,213500,285015959,715,715,715,715,0
20250221,213400,285015959,715,715,715,715,0
20250221,213300,285015959,715,715,715,715,0
20250221,213200,285015959,715,715,715,715,0
20250221,213100,285015959,715,715,715,715,0
20250221,213000,285015959,715,715,715,715,0
20250221,212900,285015959,715,715,715,715,0
20250221,212800,285015959,715,715,715,715,0
20250221,212700,285015959,715,715,715,715,0
20250221,212600,285015959,715,715,715,715,0
20250221,212500,285015959,715,715,715,715,0
20250221,212400,285015959,715,715,715,715,0
20250221,212300,285015959,715,715,715,715,0
20250221,212200,285015959,715,715,715,715,0
20250221,212100,285015959,715,715,715,715,0
20250221,212000,285015959,715,715,715,715,0
20250221,211900,285015959,715,715,715,715,0
20250221,211800,285015959,715,715,715,715,0
20250221,211700,285015959,715,715,715,715,0
20250221,211600,285015959,715,715,715,715,0
20250221,211500,285015959,715,715,715,715,0
20250221,211400,285015959,715,715,715,715,0
20250221,211300,285015959,715,715,715,715,0
20250221,211200,285015959,715,715,715,715,0
20250221,211100,285015959,715,715,715,715,0
20250221,211000,285015959,715,715,715,715,5182
20250221,210900,285015959,715,715,715,715,0
20250221,210800,285015959,715,715,715,715,0
20250221,210700,285015959,715,715,715,715,0
20250221,210600,285015959,715,715,715,715,0
20250221,210500,285015959,715,715,715,715,0
20250221,210400,285015959,715,715,715,715,0
20250221,210300,285015959,715,715,715,715,0
20250221,210200,285015959,715,715,715,715,0
20250221,210100,285015959,715,715,715,715,0
20250221,210000,285015959,715,715,715,715,0
20250221,205900,285015959,715,715,715,715,0
20250221,205800,285015959,715,715,715,715,0
20250221,205700,285015959,715,715,715,715,0
20250221,205600,285015959,715,715,715,715,0
20250221,205500,285015959,715,715,715,715,0
20250221,205400,285015959,715,715,715,715,0
20250221,205300,285015959,715,715,715,715,0
20250221,205200,285015959,715,715,715,715,0
20250221,205100,285015959,715,715,715,715,0
20250221,205000,285015959,715,715,715,715,0
20250221,204900,285015959,715,715,715,715,0
20250221,204800,285015959,715,715,715,715,0
20250221,204700,285015959,715,715,715,715,0
20250221,204600,285015959,715,715,715,715,0
20250221,204500,285015959,715,715,715,715,0
20250221,204400,285015959,715,715,715,715,0
20250221,204300,285015959,715,715,715,715,0
20250221,204200,285015959,715,715,715,715,0
20250221,204100,285015959,715,715,715,715,0
20250221,204000,285015959,715,715,715,715,5182
20250221,203900,285015959,715,715,715,715,0
20250221,203800,285015959,715,715,715,715,0
20250221,203700,285015959,715,715,715,715,0
20250221,203600,285015959,715,715,715,715,0
20250221,203500,285015959,715,715,715,715,0
20250221,203400,285015959,715,715,715,715,0
20250221,203300,285015959,715,715,715,715,0
20250221,203200,285015959,715,715,715,715,0
20250221,203100,285015959,715,715,715,715,0
20250221,203000,285015959,715,715,715,715,0
20250221,202900,285015959,715,715,715,715,0
20250221,202800,285015959,715,715,715,715,0
20250221,202700,285015959,715,715,715,715,0
20250221,202600,285015959,715,715,715,715,0
20250221,202500,285015959,715,715,715,715,0
20250221,202400,285015959,715,715,715,715,0
20250221,202300,285015959,715,715,715,715,0
20250221,202200,285015959,715,715,715,715,0
20250221,202100,285015959,715,715,715,715,0
20250221,202000,285015959,715,715,715,715,0
20250221,201900,285015959,715,715,715,715,0
20250221,201800,285015959,715,715,715,715,0
20250221,201700,285015959,715,715,715,715,0
20250221,201600,285015959,715,715,715,715,0
20250221,201500,285015959,715,715,715,715,0
20250221,201400,285015959,715,715,715,715,0
20250221,201300,285015959,715,715,715,715,0
20250221,201200,285015959,715,715,715,715,0
20250221,201100,285015959,715,715,715,715,0
20250221,201000,285015959,715,715,715,715,5182
20250221,200900,285015959,715,715,715,715,0
20250221,200800,285015959,715,715,715,715,0
20250221,200700,285015959,715,715,715,715,0
20250221,200600,285015959,715,715,715,715,0
20250221,200500,285015959,715,715,715,715,0
20250221,200400,285015959,715,715,715,715,0
20250221,200300,285015959,715,715,715,715,0
20250221,200200,285015959,715,715,715,715,0
20250221,200100,285015959,715,715,715,715,0
20250221,200000,285015959,715,715,715,715,0
20250221,195900,285015959,715,715,715,715,0
20250221,195800,285015959,715,715,715,715,0
20250221,195700,285015959,715,715,715,715,0
20250221,195600,285015959,715,715,715,715,0
20250221,195500,285015959,715,715,715,715,0
20250221,195400,285015959,715,715,715,715,0
20250221,195300,285015959,715,715,715,715,0
20250221,195200,285015959,715,715,715,715,0
20250221,195100,285015959,715,715,715,715,0
20250221,195000,285015959,715,715,715,715,0
20250221,194900,285015959,715,715,715,715,0
20250221,194800,285015959,715,715,715,715,0
20250221,194700,285015959,715,715,715,715,0
20250221,194600,285015959,715,715,715,715,0
20250221,194500,285015959,715,715,715,715,0
20250221,194400,285015959,715,715,715,715,0
20250221,194300,285015959,715,715,715,715,0
20250221,194200,285015959,715,715,715,715,0
20250221,194100,285015959,715,715,715,715,0
20250221,194000,285015959,715,715,715,715,5182
20250221,193900,285015959,715,715,715,715,0
20250221,193800,285015959,715,715,715,715,0
20250221,193700,285015959,715,715,715,715,0
20250221,193600,285015959,715,715,715,715,0
20250221,193500,285015959,715,715,715,715,0
20250221,193400,285015959,715,715,715,715,0
20250221,193300,285015959,715,715,715,715,0
20250221,193200,285015959,715,715,715,715,0
20250221,193100,285015959,715,715,715,715,0
20250221,193000,285015959,715,715,715,715,0
20250221,192900,285015959,715,715,715,715,0
20250221,192800,285015959,715,715,715,715,0
20250221,192700,285015959,715,715,715,715,0
20250221,192600,285015959,715,715,715,715,0
20250221,192500,285015959,715,715,715,715,0
20250221,192400,285015959,715,715,715,715,0
20250221,192300,285015959,715,715,715,715,0
20250221,192200,285015959,715,715,715,715,0
20250221,192100,285015959,715,715,715,715,0
20250221,192000,285015959,715,715,715,715,0
20250221,191900,285015959,715,715,715,715,0
20250221,191800,285015959,715,715,715,715,0
20250221,191700,285015959,715,715,715,715,0
20250221,191600,285015959,715,715,715,715,0
20250221,191500,285015959,715,715,715,715,0
20250221,191400,285015959,715,715,715,715,0
20250221,191300,285015959,715,715,715,715,0
20250221,191200,285015959,715,715,715,715,0
20250221,191100,285015959,715,715,715,715,0
20250221,191000,285015959,715,715,715,715,5182
20250221,190900,285015959,715,715,715,715,0
20250221,190800,285015959,715,715,715,715,0
20250221,190700,285015959,715,715,715,715,0
20250221,190600,285015959,715,715,715,715,0
20250221,190500,285015959,715,715,715,715,0
20250221,190400,285015959,715,715,715,715,0
20250221,190300,285015959,715,715,715,715,0
20250221,190200,285015959,715,715,715,715,0
20250221,190100,285015959,715,715,715,715,0
20250221,190000,285015959,715,715,715,715,0
20250221,185900,285015959,715,715,715,715,0
20250221,185800,285015959,715,715,715,715,0
20250221,185700,285015959,715,715,715,715,0
20250221,185600,285015959,715,715,715,715,0
20250221,185500,285015959,715,715,715,715,0
20250221,185400,285015959,715,715,715,715,0
20250221,185300,285015959,715,715,715,715,0
20250221,185200,285015959,715,715,715,715,0
20250221,185100,285015959,715,715,715,715,0
20250221,185000,285015959,715,715,715,715,0
20250221,184900,285015959,715,715,715,715,0
20250221,184800,285015959,715,715,715,715,0
20250221,184700,285015959,715,715,715,715,0
20250221,184600,285015959,715,715,715,715,0
20250221,184500,285015959,715,715,715,715,0
20250221,184400,285015959,715,715,715,715,0
20250221,184300,285015959,715,715,715,715,0
20250221,184200,285015959,715,715,715,715,0
20250221,184100,285015959,715,715,715,715,0
20250221,184000,285015959,715,715,715,715,5182
20250221,183900,285015959,715,715,715,715,0
20250221,183800,285015959,715,715,715,715,0
20250221,183700,285015959,715,715,715,715,0
20250221,183600,285015959,715,715,715,715,0
20250221,183500,285015959,715,715,715,715,0
20250221,183400,285015959,715,715,715,715,0
20250221,183300,285015959,715,715,715,715,0
20250221,183200,285015959,715,715,715,715,0
20250221,183100,285015959,715,715,715,715,0
20250221,183000,285015959,715,715,715,715,0
20250221,182900,285015959,715,715,715,715,0
20250221,182800,285015959,715,715,715,715,0
20250221,182700,285015959,715,715,715,715,0
20250221,182600,285015959,715,715,715,715,0
20250221,182500,285015959,715,715,715,715,0
20250221,182400,285015959,715,715,715,715,0
20250221,182300,285015959,715,715,715,715,0
20250221,182200,285015959,715,715,715,715,0
20250221,182100,285015959,715,715,715,715,0
20250221,182000,285015959,715,715,715,715,0
20250221,181900,285015959,715,715,715,715,0
20250221,181800,285015959,715,715,715,715,0
20250221,181700,285015959,715,715,715,715,0
20250221,181600,285015959,715,715,715,715,0
20250221,181500,285015959,715,715,715,715,0
20250221,181400,285015959,715,715,715,715,0
20250221,181300,285015959,715,715,715,715,0
20250221,181200,285015959,715,715,715,715,0
20250221,181100,285015959,715,715,715,715,0
20250221,181000,285015959,715,715,715,715,5182
20250221,180900,285015959,715,715,715,715,0
20250221,180800,285015959,715,715,715,715,0
20250221,180700,285015959,715,715,715,715,0
20250221,180600,285015959,715,715,715,715,0
20250221,180500,285015959,715,715,715,715,0
20250221,180400,285015959,715,715,715,715,0
20250221,180300,285015959,715,715,715,715,0
20250221,180200,285015959,715,715,715,715,0
20250221,180100,285015959,715,715,715,715,0
20250221,180000,285015959,715,715,715,715,0
20250221,175900,285015959,715,715,715,715,0
20250221,175800,285015959,715,715,715,715,0
20250221,175700,285015959,715,715,715,715,0
20250221,175600,285015959,715,715,715,715,0
20250221,175500,285015959,715,715,715,715,0
20250221,175400,285015959,715,715,715,715,0
20250221,175300,285015959,715,715,715,715,0
20250221,175200,285015959,715,715,715,715,0
20250221,175100,285015959,715,715,715,715,0
20250221,175000,285015959,715,715,715,715,0
20250221,174900,285015959,715,715,715,715,0
20250221,174800,285015959,715,715,715,715,0
20250221,174700,285015959,715,715,715,715,0
20250221,174600,285015959,715,715,715,715,0
20250221,174500,285015959,715,715,715,715,0
20250221,174400,285015959,715,715,715,715,0
20250221,174300,285015959,715,715,715,715,0
20250221,174200,285015959,715,715,715,715,0
20250221,174100,285015959,715,715,715,715,0
20250221,174000,285015959,715,715,715,715,5182
20250221,173900,285015959,715,715,715,715,0
20250221,173800,285015959,715,715,715,715,0
20250221,173700,285015959,715,715,715,715,0
20250221,173600,285015959,715,715,715,715,0
20250221,173500,285015959,715,715,715,715,0
20250221,173400,285015959,715,715,715,715,0
20250221,173300,285015959,715,715,715,715,0
20250221,173200,285015959,715,715,715,715,0
20250221,173100,285015959,715,715,715,715,0
20250221,173000,285015959,715,715,715,715,0
20250221,172900,285015959,715,715,715,715,0
20250221,172800,285015959,715,715,715,715,0
20250221,172700,285015959,715,715,715,715,0
20250221,172600,285015959,715,715,715,715,0
20250221,172500,285015959,715,715,715,715,0
20250221,172400,285015959,715,715,715,715,0
20250221,172300,285015959,715,715,715,715,0
20250221,172200,285015959,715,715,715,715,0
20250221,172100,285015959,715,715,715,715,0
20250221,172000,285015959,715,715,715,715,0
20250221,171900,285015959,715,715,715,715,0
20250221,171800,285015959,715,715,715,715,0
20250221,171700,285015959,715,715,715,715,0
20250221,171600,285015959,715,715,715,715,0
20250221,171500,285015959,715,715,715,715,0
20250221,171400,285015959,715,715,715,715,0
20250221,171300,285015959,715,715,715,715,0
20250221,171200,285015959,715,715,715,715,0
20250221,171100,285015959,715,715,715,715,0
20250221,171000,285015959,715,715,715,715,5182
20250221,170900,285015959,715,715,715,715,0
20250221,170800,285015959,715,715,715,715,0
20250221,170700,285015959,715,715,715,715,0
20250221,170600,285015959,715,715,715,715,0
20250221,170500,285015959,715,715,715,715,0
20250221,170400,285015959,715,715,715,715,0
20250221,170300,285015959,715,715,715,715,0
20250221,170200,285015959,715,715,715,715,0
20250221,170100,285015959,715,715,715,715,0
20250221,170000,285015959,715,715,715,715,0
20250221,165900,285015959,715,715,715,715,0
20250221,165800,285015959,715,715,715,715,0
20250221,165700,285015959,715,715,715,715,0
20250221,165600,285015959,715,715,715,715,0
20250221,165500,285015959,715,715,715,715,0
20250221,165400,285015959,715,715,715,715,0
20250221,165300,285015959,715,715,715,715,0
20250221,165200,285015959,715,715,715,715,0
20250221,165100,285015959,715,715,715,715,0
20250221,165000,285015959,715,715,715,715,0
20250221,164900,285015959,715,715,715,715,0
20250221,164800,285015959,715,715,715,715,0
20250221,164700,285015959,715,715,715,715,0
20250221,164600,285015959,715,715,715,715,0
20250221,164500,285015959,715,715,715,715,0
20250221,164400,285015959,715,715,715,715,0
20250221,164300,285015959,715,715,715,715,0
20250221,164200,285015959,715,715,715,715,0
20250221,164100,285015959,715,715,715,715,0
20250221,164000,285015959,715,715,715,715,5182
20250221,163900,285015959,715,715,715,715,0
20250221,163800,285015959,715,715,715,715,0
20250221,163700,285015959,715,715,715,715,0
20250221,163600,285015959,715,715,715,715,0
20250221,163500,285015959,715,715,715,715,0
20250221,163400,285015959,715,715,715,715,0
20250221,163300,285015959,715,715,715,715,0
20250221,163200,285015959,715,715,715,715,0
20250221,163100,285015959,715,715,715,715,0
20250221,163000,285015959,715,715,715,715,0
20250221,162900,285015959,715,715,715,715,0
20250221,162800,285015959,715,715,715,715,0
20250221,162700,285015959,715,715,715,715,0
20250221,162600,285015959,715,715,715,715,0
20250221,162500,285015959,715,715,715,715,0
20250221,162400,285015959,715,715,715,715,0
20250221,162300,285015959,715,715,715,715,0
20250221,162200,285015959,715,715,715,715,0
20250221,162100,285015959,715,715,715,715,0
20250221,162000,285015959,715,715,715,715,0
20250221,161900,285015959,715,715,715,715,0
20250221,161800,285015959,715,715,715,715,0
20250221,161700,285015959,715,715,715,715,0
20250221,161600,285015959,715,715,715,715,0
20250221,161500,285015959,715,715,715,715,0
20250221,161400,285015959,715,715,715,715,0
20250221,161300,285015959,715,715,715,715,0
20250221,161200,285015959,715,715,715,715,0
20250221,161100,285015959,715,715,715,715,0
20250221,161000,285015959,715,715,715,715,5182
20250221,160900,285015959,715,715,715,715,0
20250221,160800,285015959,715,715,715,715,0
20250221,160700,285015959,715,715,715,715,0
20250221,160600,285015959,715,715,715,715,0
20250221,160500,285015959,715,715,715,715,0
20250221,160400,285015959,715,715,715,715,0
20250221,160300,285015959,715,715,715,715,0
20250221,160200,285015959,715,715,715,715,0
20250221,160100,285015959,715,715,715,715,0
20250221,160000,285015959,715,715,715,715,0
20250221,155900,285015959,715,715,715,715,0
20250221,155800,285015959,715,715,715,715,0
20250221,155700,285015959,715,715,715,715,0
20250221,155600,285015959,715,715,715,715,0
20250221,155500,285015959,715,715,715,715,0
20250221,155400,285015959,715,715,715,715,0
20250221,155300,285015959,715,715,715,715,0
20250221,155200,285015959,715,715,715,715,0
20250221,155100,285015959,715,715,715,715,0
20250221,155000,285015959,715,715,715,715,0
20250221,154900,285015959,715,715,715,715,0
20250221,154800,285015959,715,715,715,715,0
20250221,154700,285015959,715,715,715,715,0
20250221,154600,285015959,715,715,715,715,0
20250221,154500,285015959,715,715,715,715,0
20250221,154400,285015959,715,715,715,715,0
20250221,154300,285015959,715,715,715,715,0
20250221,154200,285015959,715,715,715,715,0
20250221,154100,285015959,715,715,715,715,0
20250221,154000,285015959,715,715,715,715,5182
20250221,153900,285015959,715,715,715,715,0
20250221,153800,285015959,715,715,715,715,0
20250221,153700,285015959,715,715,715,715,0
20250221,153600,285015959,715,715,715,715,0
20250221,153500,285015959,715,715,715,715,0
20250221,153400,285015959,715,715,715,715,0
20250221,153300,285015959,715,715,715,715,0
20250221,153200,285015959,715,715,715,715,0
20250221,153100,285015959,715,715,715,715,0
20250221,153000,285015959,715,715,715,715,5182
20250221,152900,281310829,713,713,713,713,0
20250221,152800,281310829,713,713,713,713,0
20250221,152700,281310829,713,713,713,713,0
20250221,152600,281310829,713,713,713,713,0
20250221,152500,281310829,713,713,713,713,0
20250221,152400,281310829,713,713,713,713,0
20250221,152300,281310829,713,713,713,713,0
20250221,152200,281310829,713,713,713,713,0
20250221,152100,281310829,713,713,713,713,0
20250221,152000,281310829,713,713,713,713,0
20250221,151900,281310829,713,715,715,713,7
20250221,151800,281305830,716,711,716,711,6884
20250221,151700,276411301,712,712,712,711,7452
20250221,151600,271109803,713,716,716,712,3507
20250221,151500,268612796,717,714,717,713,3170
20250221,151400,266352341,716,716,716,716,0
20250221,151300,266352341,716,716,716,716,101
20250221,151200,266280025,716,716,716,716,49
20250221,151100,266244941,716,716,716,716,0
20250221,151000,266244941,716,716,716,716,0
20250221,150900,266244941,716,716,716,713,11308
20250221,150800,258180717,716,716,716,716,0
20250221,150700,258180717,716,715,716,713,432
20250221,150600,257872608,715,716,716,714,2374
20250221,150500,256177563,714,714,714,714,0
20250221,150400,256177563,714,714,714,714,0
20250221,150300,256177563,714,714,714,714,159
20250221,150200,256064037,714,714,714,714,266
20250221,150100,255874113,714,714,714,714,133
20250221,150000,255779151,718,718,718,718,0
20250221,145900,255779151,718,718,718,718,0
20250221,145800,255779151,718,718,718,718,0
20250221,145700,255779151,718,718,718,718,1
20250221,145600,255778433,718,714,718,714,3625
20250221,145500,253190135,718,718,718,718,0
20250221,145400,253190135,718,718,718,718,0
20250221,145300,253190135,718,718,718,718,1
20250221,145200,253189417,718,718,718,718,1
20250221,145100,253188699,718,718,718,718,0
20250221,145000,253188699,718,718,718,718,162
20250221,144900,253072383,718,718,718,718,0
20250221,144800,253072383,718,718,718,718,0
20250221,144700,253072383,718,718,718,718,0
20250221,144600,253072383,718,718,718,718,0
20250221,144500,253072383,718,718,718,718,0
20250221,144400,253072383,718,718,718,718,1
20250221,144300,253071665,718,718,718,718,1
20250221,144200,253070947,714,714,714,714,0
20250221,144100,253070947,714,714,714,714,0
20250221,144000,253070947,714,714,714,714,1585
20250221,143900,251939257,713,713,714,713,1785
20250221,143800,250666270,714,714,714,714,383
20250221,143700,250392808,714,714,714,714,281
20250221,143600,250192174,714,716,716,714,24754
20250221,143500,232505962,716,717,717,716,152
20250221,143400,232397013,718,718,718,718,0
20250221,143300,232397013,718,718,718,718,0
20250221,143200,232397013,718,717,718,717,38
20250221,143100,232369759,718,718,718,718,0
20250221,143000,232369759,718,718,718,718,1
20250221,142900,232369041,715,715,715,715,0
20250221,142800,232369041,715,718,718,715,544
20250221,142700,231979599,716,718,718,716,3317
20250221,142600,229603993,719,718,719,718,1082
20250221,142500,228827111,719,719,719,719,0
20250221,142400,228827111,719,719,719,719,100
20250221,142300,228755211,720,720,720,720,0
20250221,142200,228755211,720,720,720,720,0
20250221,142100,228755211,720,720,720,720,0
20250221,142000,228755211,720,720,720,720,0
20250221,141900,228755211,720,720,720,720,0
20250221,141800,228755211,720,720,720,720,0
20250221,141700,228755211,720,720,720,720,0
20250221,141600,228755211,720,720,720,720,0
20250221,141500,228755211,720,716,720,716,2
20250221,141400,228753775,720,720,720,720,61
20250221,141300,228709855,721,721,721,721,0
20250221,141200,228709855,721,720,721,716,10
20250221,141100,228702665,716,715,721,715,5
20250221,141000,228699077,721,719,721,714,6937
20250221,140900,223704187,714,714,719,714,13
20250221,140800,223694875,719,717,719,714,5
20250221,140700,223691294,719,715,719,714,3
20250221,140600,223689146,719,719,719,719,0
20250221,140500,223689146,719,718,719,718,4
20250221,140400,223686273,718,715,718,715,1504
20250221,140300,222606407,718,716,718,714,2352
20250221,140200,220925355,718,718,718,718,164
20250221,140100,220807603,718,718,718,718,0
20250221,140000,220807603,718,716,718,715,4
20250221,135900,220804736,718,718,718,718,10
20250221,135800,220797556,714,714,714,714,0
20250221,135700,220797556,714,715,715,714,10001
20250221,135600,213646842,718,715,718,715,5165
20250221,135500,209952988,715,714,715,714,648
20250221,135400,209489673,714,714,714,714,2402
20250221,135300,207774645,715,716,716,715,4585
20250221,135200,204496270,718,718,718,718,0
20250221,135100,204496270,718,718,718,718,1
20250221,135000,204495552,718,718,718,718,411
20250221,134900,204200454,718,718,718,718,0
20250221,134800,204200454,718,714,718,714,71
20250221,134700,204149756,715,717,717,715,20000
20250221,134600,189839495,718,718,718,718,0
20250221,134500,189839495,718,718,718,718,1
20250221,134400,189838777,719,719,719,719,0
20250221,134300,189838777,719,718,719,716,10001
20250221,134200,182669199,719,719,719,719,0
20250221,134100,182669199,719,719,719,719,0
20250221,134000,182669199,719,719,719,719,0
20250221,133900,182669199,719,718,719,718,51
20250221,133800,182632580,719,719,719,719,0
20250221,133700,182632580,719,717,719,717,3033
20250221,133600,180457917,719,719,719,719,0
20250221,133500,180457917,719,718,719,718,2
20250221,133400,180456480,720,720,720,720,0
20250221,133300,180456480,720,720,720,720,0
20250221,133200,180456480,720,720,720,720,0
20250221,133100,180456480,720,720,720,720,0
20250221,133000,180456480,720,720,720,720,0
20250221,132900,180456480,720,720,720,720,0
20250221,132800,180456480,720,720,720,720,0
20250221,132700,180456480,720,720,720,720,0
20250221,132600,180456480,720,720,720,720,0
20250221,132500,180456480,720,720,720,720,276
20250221,132400,180257760,722,722,722,722,0
20250221,132300,180257760,722,721,722,721,255
20250221,132200,180073749,722,722,722,722,0
20250221,132100,180073749,722,722,722,722,0
20250221,132000,180073749,722,722,722,722,1
20250221,131900,180073027,720,720,720,720,3021
20250221,131800,177897907,723,723,723,723,0
20250221,131700,177897907,723,723,723,723,1
20250221,131600,177897184,720,720,720,720,1
20250221,131500,177896464,724,724,724,724,0
20250221,131400,177896464,724,724,724,724,100
20250221,131300,177824064,724,724,724,724,0
20250221,131200,177824064,724,724,724,724,0
20250221,131100,177824064,724,724,724,724,0
20250221,131000,177824064,724,724,724,724,1
20250221,130900,177823340,724,724,724,724,0
20250221,130800,177823340,724,720,724,720,435
20250221,130700,177510136,724,724,724,724,0
20250221,130600,177510136,724,724,724,724,0
20250221,130500,177510136,724,724,724,724,0
20250221,130400,177510136,724,724,724,724,1
20250221,130300,177509412,720,720,720,720,410
20250221,130200,177214212,725,721,725,721,48
20250221,130100,177179439,720,720,720,720,1128
20250221,130000,176367279,720,717,720,717,2
20250221,125900,176365842,720,720,720,720,0
20250221,125800,176365842,720,720,720,720,0
20250221,125700,176365842,720,720,720,720,0
20250221,125600,176365842,720,720,720,720,1
20250221,125500,176365122,716,715,716,715,259
20250221,125400,176179679,715,715,715,715,0
20250221,125300,176179679,715,715,715,715,1000
20250221,125200,175464679,714,720,720,714,7000
20250221,125100,170450164,725,725,725,725,0
20250221,125000,170450164,725,725,725,725,0
20250221,124900,170450164,725,725,725,725,0
20250221,124800,170450164,725,725,725,725,0
20250221,124700,170450164,725,725,725,725,0
20250221,124600,170450164,725,725,725,725,1
20250221,124500,170449439,725,725,725,725,0
20250221,124400,170449439,725,725,725,725,1
20250221,124300,170448714,725,725,725,725,7293
20250221,124200,165161289,722,722,722,722,0
20250221,124100,165161289,722,722,722,722,376
20250221,124000,164889817,722,722,722,722,1
20250221,123900,164889095,720,720,720,720,1980
20250221,123800,163463495,720,720,720,720,10
20250221,123700,163456295,719,720,720,719,1010
20250221,123600,162730095,719,719,719,719,0
20250221,123500,162730095,719,719,719,719,0
20250221,123400,162730095,719,719,719,719,120
20250221,123300,162643815,719,719,719,719,0
20250221,123200,162643815,719,719,719,719,0
20250221,123100,162643815,719,719,719,719,0
20250221,123000,162643815,719,719,719,719,0
20250221,122900,162643815,719,719,719,719,7
20250221,122800,162638782,719,719,719,719,0
20250221,122700,162638782,719,719,719,719,0
20250221,122600,162638782,719,719,719,719,1
20250221,122500,162638063,718,718,718,718,0
20250221,122400,162638063,718,722,722,718,101
20250221,122300,162565541,718,719,719,718,200
20250221,122200,162421881,718,718,718,718,0
20250221,122100,162421881,718,719,719,718,1087
20250221,122000,161641300,722,722,722,722,0
20250221,121900,161641300,722,722,722,722,0
20250221,121800,161641300,722,722,722,722,0
20250221,121700,161641300,722,722,722,722,0
20250221,121600,161641300,722,722,722,722,0
20250221,121500,161641300,722,722,722,722,0
20250221,121400,161641300,722,722,722,722,24
20250221,121300,161623972,720,720,720,720,0
20250221,121200,161623972,720,720,720,720,0
20250221,121100,161623972,720,720,720,720,0
20250221,121000,161623972,720,720,720,720,0
20250221,120900,161623972,720,720,720,720,796
20250221,120800,161050852,720,720,720,720,4
20250221,120700,161047972,718,718,718,718,0
20250221,120600,161047972,718,718,718,718,0
20250221,120500,161047972,718,718,718,718,0
20250221,120400,161047972,718,718,718,718,0
20250221,120300,161047972,718,718,718,718,0
20250221,120200,161047972,718,718,718,718,0
20250221,120100,161047972,718,718,718,718,0
20250221,120000,161047972,718,718,718,718,0
20250221,115900,161047972,718,718,718,718,0
20250221,115800,161047972,718,718,718,718,0
20250221,115700,161047972,718,718,718,718,1
20250221,115600,161047254,718,718,718,718,0
20250221,115500,161047254,718,718,718,718,0
20250221,115400,161047254,718,718,718,718,0
20250221,115300,161047254,718,718,718,718,0
20250221,115200,161047254,718,719,719,718,1000
20250221,115100,160329253,720,720,720,720,0
20250221,115000,160329253,720,720,720,720,0
20250221,114900,160329253,720,720,720,720,0
20250221,114800,160329253,720,720,720,720,0
20250221,114700,160329253,720,720,720,720,0
20250221,114600,160329253,720,720,720,720,0
20250221,114500,160329253,720,720,720,720,200
20250221,114400,160185253,720,720,720,720,0
20250221,114300,160185253,720,720,720,720,0
20250221,114200,160185253,720,720,720,720,14
20250221,114100,160175173,720,720,720,720,0
20250221,114000,160175173,720,720,720,720,1
20250221,113900,160174453,720,720,720,720,1500
20250221,113800,159094453,720,720,720,720,0
20250221,113700,159094453,720,720,720,720,0
20250221,113600,159094453,720,720,720,720,0
20250221,113500,159094453,720,720,720,720,200
20250221,113400,158950453,718,718,718,718,10
20250221,113300,158943273,718,718,718,718,0
20250221,113200,158943273,718,718,718,718,0
20250221,113100,158943273,718,718,718,718,1000
20250221,113000,158225273,718,719,719,718,55
20250221,112900,158185782,718,718,718,718,1
20250221,112800,158185064,720,720,720,720,0
20250221,112700,158185064,720,720,720,720,0
20250221,112600,158185064,720,720,720,720,7
20250221,112500,158180024,720,720,720,720,3
20250221,112400,158177864,720,720,720,720,0
20250221,112300,158177864,720,718,720,718,8776
20250221,112200,151861707,717,717,717,717,1
20250221,112100,151860990,717,718,718,717,7490
20250221,112000,146484660,718,715,718,715,11091
20250221,111900,138542189,713,713,713,713,0
20250221,111800,138542189,713,714,714,713,6
20250221,111700,138537906,715,715,715,715,75
20250221,111600,138484281,715,715,715,715,2000
20250221,111500,137054281,714,713,714,713,300
20250221,111400,136840082,713,713,713,713,1
20250221,111300,136839369,714,714,714,714,0
20250221,111200,136839369,714,714,714,714,993
20250221,111100,136130367,714,714,714,714,1
20250221,111000,136129653,713,712,713,712,2732
20250221,110900,134183737,713,714,714,713,26
20250221,110800,134165177,713,713,714,713,60
20250221,110700,134122342,713,714,714,713,102
20250221,110600,134049520,715,715,715,715,10
20250221,110500,134042370,714,714,714,714,413
20250221,110400,133747488,713,713,713,713,0
20250221,110300,133747488,713,713,713,713,0
20250221,110200,133747488,713,713,713,713,7000
20250221,110100,128756488,713,713,713,713,0
20250221,110000,128756488,713,714,714,713,194
20250221,105900,128618154,716,716,716,716,41
20250221,105800,128588798,716,716,716,716,0
20250221,105700,128588798,716,716,716,716,25
20250221,105600,128570898,712,712,712,712,0
20250221,105500,128570898,712,712,712,712,0
20250221,105400,128570898,712,713,713,712,2
20250221,105300,128569473,715,715,715,715,345
20250221,105200,128322798,712,712,712,712,0
20250221,105100,128322798,712,715,715,712,5900
20250221,105000,124118969,718,718,718,718,5
20250221,104900,124115379,718,718,718,718,0
20250221,104800,124115379,718,718,718,718,0
20250221,104700,124115379,718,718,718,718,0
20250221,104600,124115379,718,718,718,718,0
20250221,104500,124115379,718,718,718,718,0
20250221,104400,124115379,718,718,718,718,0
20250221,104300,124115379,718,718,718,718,2
20250221,104200,124113943,715,716,716,715,11186
20250221,104100,116115952,715,717,717,715,1000
20250221,104000,115400911,717,717,717,717,0
20250221,103900,115400911,717,717,717,717,0
20250221,103800,115400911,717,717,717,717,0
20250221,103700,115400911,717,717,717,717,0
20250221,103600,115400911,717,717,717,717,200
20250221,103500,115257511,715,716,716,715,1815
20250221,103400,113959604,716,716,716,716,0
20250221,103300,113959604,716,716,716,716,0
20250221,103200,113959604,716,715,716,714,477
20250221,103100,113618417,716,716,716,716,0
20250221,103000,113618417,716,716,716,716,0
20250221,102900,113618417,716,716,716,716,1
20250221,102800,113617701,716,712,716,710,5267
20250221,102700,109872689,716,717,717,712,9040
20250221,102600,103422986,717,717,717,717,600
20250221,102500,102992786,716,720,720,716,5000
20250221,102400,99408037,725,725,725,725,0
20250221,102300,99408037,725,725,725,725,0
20250221,102200,99408037,725,725,725,725,1
20250221,102100,99407312,725,725,725,725,4
20250221,102000,99404412,725,725,725,725,0
20250221,101900,99404412,725,723,725,723,2050
20250221,101800,97918321,723,723,723,723,1
20250221,101700,97917598,723,723,723,723,160
20250221,101600,97801918,723,723,723,723,17
20250221,101500,97789627,723,721,723,721,1505
20250221,101400,96702955,721,721,721,721,1
20250221,101300,96702234,721,721,721,721,1
20250221,101200,96701513,721,721,721,721,3
20250221,101100,96699350,717,717,717,717,0
20250221,101000,96699350,717,718,718,717,1531
20250221,100900,95600103,717,717,717,717,0
20250221,100800,95600103,717,717,717,717,0
20250221,100700,95600103,717,717,717,717,0
20250221,100600,95600103,717,717,717,717,0
20250221,100500,95600103,717,717,717,717,1
20250221,100400,95599386,716,716,716,716,0
20250221,100300,95599386,716,716,716,716,0
20250221,100200,95599386,716,717,717,716,400
20250221,100100,95312773,714,718,718,714,6000
20250221,100000,91019821,724,724,724,724,0
20250221,095900,91019821,724,724,724,724,0
20250221,095800,91019821,724,724,724,724,0
20250221,095700,91019821,724,724,724,724,0
20250221,095600,91019821,724,724,724,724,0
20250221,095500,91019821,724,724,724,724,0
20250221,095400,91019821,724,724,724,724,30
20250221,095300,90998101,725,725,725,725,0
20250221,095200,90998101,725,725,725,725,0
20250221,095100,90998101,725,725,725,725,0
20250221,095000,90998101,725,725,725,725,0
20250221,094900,90998101,725,726,726,724,502
20250221,094800,90634150,726,715,726,715,5250
20250221,094700,86869644,717,716,717,716,1481
20250221,094600,85809236,716,717,717,716,32
20250221,094500,85786323,713,715,715,713,9772
20250221,094400,78818619,716,716,716,716,1
20250221,094300,78817903,716,716,716,716,126
20250221,094200,78727687,716,717,717,715,590
20250221,094100,78304862,718,718,718,718,0
20250221,094000,78304862,718,717,718,717,1004
20250221,093900,77584698,717,716,717,716,180
20250221,093800,77455815,715,715,715,715,9312
20250221,093700,70797735,715,715,715,715,10440
20250221,093600,63333135,714,714,714,714,202
20250221,093500,63188907,714,714,714,714,4361
20250221,093400,60075153,715,715,716,710,7063
20250221,093300,55060104,711,711,712,711,9035
20250221,093200,48635756,711,712,712,711,823
20250221,093100,48049825,712,715,715,712,10252
20250221,093000,40750358,717,717,717,712,726
20250221,092900,40229931,714,714,714,714,975
20250221,092800,39533781,710,715,715,710,10677
20250221,092700,31925513,715,718,718,715,4631
20250221,092600,28613343,715,716,716,715,2000
20250221,092500,27183342,715,715,716,715,31
20250221,092400,27161176,716,717,717,716,105
20250221,092300,27085995,719,718,719,716,76
20250221,092200,27031493,717,718,718,717,2
20250221,092100,27030058,719,718,719,711,10105
20250221,092000,19814287,718,719,719,718,277
20250221,091900,19615371,719,720,720,718,9217
20250221,091800,12988320,719,719,724,719,5092
20250221,091700,9327157,719,719,719,719,30
20250221,091600,9305587,719,719,719,719,11
20250221,091500,9297678,719,718,719,717,537
20250221,091400,8911609,718,719,719,718,1010
20250221,091300,8185428,719,718,719,717,506
20250221,091200,7822238,718,718,718,718,25
20250221,091100,7804288,718,719,719,718,1002
20250221,091000,7084850,717,718,718,717,2021
20250221,090900,5635792,718,718,718,718,0
20250221,090800,5635792,718,718,718,718,110
20250221,090700,5556812,719,719,719,719,108
20250221,090600,5479160,719,719,719,715,1532
20250221,090500,4380764,719,719,719,719,315
20250221,090400,4154279,724,724,724,724,0
20250221,090300,4154279,724,724,724,724,2
20250221,090200,4152831,719,719,719,719,5
20250221,090100,4149236,721,721,721,720,4565
20250221,090000,860149,727,728,728,726,1184