stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183800,6782071204,1464,1464,1464,1464,41994
20250218,183700,6782071204,1464,1464,1464,1464,0
20250218,183600,6782071204,1464,1464,1464,1464,0
20250218,183500,6782071204,1464,1464,1464,1464,0
20250218,183400,6782071204,1464,1464,1464,1464,0
20250218,183300,6782071204,1464,1464,1464,1464,0
20250218,183200,6782071204,1464,1464,1464,1464,0
20250218,183100,6782071204,1464,1464,1464,1464,0
20250218,183000,6782071204,1464,1464,1464,1464,0
20250218,182900,6782071204,1464,1464,1464,1464,0
20250218,182800,6782071204,1464,1464,1464,1464,0
20250218,182700,6782071204,1464,1464,1464,1464,0
20250218,182600,6782071204,1464,1464,1464,1464,0
20250218,182500,6782071204,1464,1464,1464,1464,0
20250218,182400,6782071204,1464,1464,1464,1464,0
20250218,182300,6782071204,1464,1464,1464,1464,0
20250218,182200,6782071204,1464,1464,1464,1464,0
20250218,182100,6782071204,1464,1464,1464,1464,0
20250218,182000,6782071204,1464,1464,1464,1464,0
20250218,181900,6782071204,1464,1464,1464,1464,0
20250218,181800,6782071204,1464,1464,1464,1464,0
20250218,181700,6782071204,1464,1464,1464,1464,0
20250218,181600,6782071204,1464,1464,1464,1464,0
20250218,181500,6782071204,1464,1464,1464,1464,0
20250218,181400,6782071204,1464,1464,1464,1464,0
20250218,181300,6782071204,1464,1464,1464,1464,0
20250218,181200,6782071204,1464,1464,1464,1464,0
20250218,181100,6782071204,1464,1464,1464,1464,0
20250218,181000,6782071204,1464,1464,1464,1464,0
20250218,180900,6782071204,1464,1464,1464,1464,0
20250218,180800,6782071204,1464,1464,1464,1464,41994
20250218,180700,6782071204,1464,1464,1464,1464,0
20250218,180600,6782071204,1464,1464,1464,1464,0
20250218,180500,6782071204,1464,1464,1464,1464,0
20250218,180400,6782071204,1464,1464,1464,1464,0
20250218,180300,6782071204,1464,1464,1464,1464,0
20250218,180200,6782071204,1464,1464,1464,1464,0
20250218,180100,6782071204,1464,1464,1464,1464,0
20250218,180000,6782071204,1464,1464,1464,1464,0
20250218,175900,6782071204,1464,1464,1464,1464,0
20250218,175800,6782071204,1464,1464,1464,1464,0
20250218,175700,6782071204,1464,1464,1464,1464,0
20250218,175600,6782071204,1464,1464,1464,1464,0
20250218,175500,6782071204,1464,1464,1464,1464,0
20250218,175400,6782071204,1464,1464,1464,1464,0
20250218,175300,6782071204,1464,1464,1464,1464,0
20250218,175200,6782071204,1464,1464,1464,1464,0
20250218,175100,6782071204,1464,1464,1464,1464,0
20250218,175000,6782071204,1464,1464,1464,1464,0
20250218,174900,6782071204,1464,1464,1464,1464,0
20250218,174800,6782071204,1464,1464,1464,1464,0
20250218,174700,6782071204,1464,1464,1464,1464,0
20250218,174600,6782071204,1464,1464,1464,1464,0
20250218,174500,6782071204,1464,1464,1464,1464,0
20250218,174400,6782071204,1464,1464,1464,1464,0
20250218,174300,6782071204,1464,1464,1464,1464,0
20250218,174200,6782071204,1464,1464,1464,1464,0
20250218,174100,6782071204,1464,1464,1464,1464,0
20250218,174000,6782071204,1464,1464,1464,1464,0
20250218,173900,6782071204,1464,1464,1464,1464,0
20250218,173800,6782071204,1464,1464,1464,1464,41994
20250218,173700,6782071204,1464,1464,1464,1464,0
20250218,173600,6782071204,1464,1464,1464,1464,0
20250218,173500,6782071204,1464,1464,1464,1464,0
20250218,173400,6782071204,1464,1464,1464,1464,0
20250218,173300,6782071204,1464,1464,1464,1464,0
20250218,173200,6782071204,1464,1464,1464,1464,0
20250218,173100,6782071204,1464,1464,1464,1464,0
20250218,173000,6782071204,1464,1464,1464,1464,0
20250218,172900,6782071204,1464,1464,1464,1464,0
20250218,172800,6782071204,1464,1464,1464,1464,0
20250218,172700,6782071204,1464,1464,1464,1464,0
20250218,172600,6782071204,1464,1464,1464,1464,0
20250218,172500,6782071204,1464,1464,1464,1464,0
20250218,172400,6782071204,1464,1464,1464,1464,0
20250218,172300,6782071204,1464,1464,1464,1464,0
20250218,172200,6782071204,1464,1464,1464,1464,0
20250218,172100,6782071204,1464,1464,1464,1464,0
20250218,172000,6782071204,1464,1464,1464,1464,0
20250218,171900,6782071204,1464,1464,1464,1464,0
20250218,171800,6782071204,1464,1464,1464,1464,0
20250218,171700,6782071204,1464,1464,1464,1464,0
20250218,171600,6782071204,1464,1464,1464,1464,0
20250218,171500,6782071204,1464,1464,1464,1464,0
20250218,171400,6782071204,1464,1464,1464,1464,0
20250218,171300,6782071204,1464,1464,1464,1464,0
20250218,171200,6782071204,1464,1464,1464,1464,0
20250218,171100,6782071204,1464,1464,1464,1464,0
20250218,171000,6782071204,1464,1464,1464,1464,0
20250218,170900,6782071204,1464,1464,1464,1464,0
20250218,170800,6782071204,1464,1464,1464,1464,41994
20250218,170700,6782071204,1464,1464,1464,1464,0
20250218,170600,6782071204,1464,1464,1464,1464,0
20250218,170500,6782071204,1464,1464,1464,1464,0
20250218,170400,6782071204,1464,1464,1464,1464,0
20250218,170300,6782071204,1464,1464,1464,1464,0
20250218,170200,6782071204,1464,1464,1464,1464,0
20250218,170100,6782071204,1464,1464,1464,1464,0
20250218,170000,6782071204,1464,1464,1464,1464,0
20250218,165900,6782071204,1464,1464,1464,1464,0
20250218,165800,6782071204,1464,1464,1464,1464,0
20250218,165700,6782071204,1464,1464,1464,1464,0
20250218,165600,6782071204,1464,1464,1464,1464,0
20250218,165500,6782071204,1464,1464,1464,1464,0
20250218,165400,6782071204,1464,1464,1464,1464,0
20250218,165300,6782071204,1464,1464,1464,1464,0
20250218,165200,6782071204,1464,1464,1464,1464,0
20250218,165100,6782071204,1464,1464,1464,1464,0
20250218,165000,6782071204,1464,1464,1464,1464,0
20250218,164900,6782071204,1464,1464,1464,1464,0
20250218,164800,6782071204,1464,1464,1464,1464,0
20250218,164700,6782071204,1464,1464,1464,1464,0
20250218,164600,6782071204,1464,1464,1464,1464,0
20250218,164500,6782071204,1464,1464,1464,1464,0
20250218,164400,6782071204,1464,1464,1464,1464,0
20250218,164300,6782071204,1464,1464,1464,1464,0
20250218,164200,6782071204,1464,1464,1464,1464,0
20250218,164100,6782071204,1464,1464,1464,1464,0
20250218,164000,6782071204,1464,1464,1464,1464,0
20250218,163900,6782071204,1464,1464,1464,1464,0
20250218,163800,6782071204,1464,1464,1464,1464,41994
20250218,163700,6782071204,1464,1464,1464,1464,0
20250218,163600,6782071204,1464,1464,1464,1464,0
20250218,163500,6782071204,1464,1464,1464,1464,0
20250218,163400,6782071204,1464,1464,1464,1464,0
20250218,163300,6782071204,1464,1464,1464,1464,0
20250218,163200,6782071204,1464,1464,1464,1464,0
20250218,163100,6782071204,1464,1464,1464,1464,0
20250218,163000,6782071204,1464,1464,1464,1464,0
20250218,162900,6782071204,1464,1464,1464,1464,0
20250218,162800,6782071204,1464,1464,1464,1464,0
20250218,162700,6782071204,1464,1464,1464,1464,0
20250218,162600,6782071204,1464,1464,1464,1464,0
20250218,162500,6782071204,1464,1464,1464,1464,0
20250218,162400,6782071204,1464,1464,1464,1464,0
20250218,162300,6782071204,1464,1464,1464,1464,0
20250218,162200,6782071204,1464,1464,1464,1464,0
20250218,162100,6782071204,1464,1464,1464,1464,0
20250218,162000,6782071204,1464,1464,1464,1464,0
20250218,161900,6782071204,1464,1464,1464,1464,0
20250218,161800,6782071204,1464,1464,1464,1464,0
20250218,161700,6782071204,1464,1464,1464,1464,0
20250218,161600,6782071204,1464,1464,1464,1464,0
20250218,161500,6782071204,1464,1464,1464,1464,0
20250218,161400,6782071204,1464,1464,1464,1464,0
20250218,161300,6782071204,1464,1464,1464,1464,0
20250218,161200,6782071204,1464,1464,1464,1464,0
20250218,161100,6782071204,1464,1464,1464,1464,0
20250218,161000,6782071204,1464,1464,1464,1464,0
20250218,160900,6782071204,1464,1464,1464,1464,0
20250218,160800,6782071204,1464,1464,1464,1464,41994
20250218,160700,6782071204,1464,1464,1464,1464,0
20250218,160600,6782071204,1464,1464,1464,1464,0
20250218,160500,6782071204,1464,1464,1464,1464,0
20250218,160400,6782071204,1464,1464,1464,1464,0
20250218,160300,6782071204,1464,1464,1464,1464,0
20250218,160200,6782071204,1464,1464,1464,1464,0
20250218,160100,6782071204,1464,1464,1464,1464,0
20250218,160000,6782071204,1464,1464,1464,1464,0
20250218,155900,6782071204,1464,1464,1464,1464,0
20250218,155800,6782071204,1464,1464,1464,1464,0
20250218,155700,6782071204,1464,1464,1464,1464,0
20250218,155600,6782071204,1464,1464,1464,1464,0
20250218,155500,6782071204,1464,1464,1464,1464,0
20250218,155400,6782071204,1464,1464,1464,1464,0
20250218,155300,6782071204,1464,1464,1464,1464,0
20250218,155200,6782071204,1464,1464,1464,1464,0
20250218,155100,6782071204,1464,1464,1464,1464,0
20250218,155000,6782071204,1464,1464,1464,1464,0
20250218,154900,6782071204,1464,1464,1464,1464,0
20250218,154800,6782071204,1464,1464,1464,1464,0
20250218,154700,6782071204,1464,1464,1464,1464,0
20250218,154600,6782071204,1464,1464,1464,1464,0
20250218,154500,6782071204,1464,1464,1464,1464,0
20250218,154400,6782071204,1464,1464,1464,1464,0
20250218,154300,6782071204,1464,1464,1464,1464,0
20250218,154200,6782071204,1464,1464,1464,1464,0
20250218,154100,6782071204,1464,1464,1464,1464,0
20250218,154000,6782071204,1464,1464,1464,1464,0
20250218,153900,6782071204,1464,1464,1464,1464,0
20250218,153800,6782071204,1464,1464,1464,1464,41994
20250218,153700,6782071204,1464,1464,1464,1464,0
20250218,153600,6782071204,1464,1464,1464,1464,0
20250218,153500,6782071204,1464,1464,1464,1464,0
20250218,153400,6782071204,1464,1464,1464,1464,0
20250218,153300,6782071204,1464,1464,1464,1464,0
20250218,153200,6782071204,1464,1464,1464,1464,0
20250218,153100,6782071204,1464,1464,1464,1464,0
20250218,153000,6782071204,1464,1464,1464,1464,41994
20250218,152900,6720591988,1460,1460,1460,1460,0
20250218,152800,6720591988,1460,1460,1460,1460,0
20250218,152700,6720591988,1460,1460,1460,1460,0
20250218,152600,6720591988,1460,1460,1460,1460,0
20250218,152500,6720591988,1460,1460,1460,1460,0
20250218,152400,6720591988,1460,1460,1460,1460,0
20250218,152300,6720591988,1460,1460,1460,1460,0
20250218,152200,6720591988,1460,1460,1460,1460,0
20250218,152100,6720591988,1460,1460,1460,1460,0
20250218,152000,6720591988,1460,1460,1460,1460,0
20250218,151900,6720591988,1460,1460,1463,1458,6308
20250218,151800,6711386642,1460,1463,1464,1459,26295
20250218,151700,6672959242,1462,1463,1463,1461,13286
20250218,151600,6653532365,1463,1460,1464,1457,43850
20250218,151500,6589511876,1458,1467,1467,1458,21165
20250218,151400,6558540289,1467,1467,1469,1466,7074
20250218,151300,6548167004,1467,1467,1471,1466,10021
20250218,151200,6533463442,1466,1475,1477,1466,51342
20250218,151100,6457938115,1475,1477,1477,1475,3593
20250218,151000,6452634718,1476,1476,1479,1476,18345
20250218,150900,6425524865,1476,1474,1477,1474,53823
20250218,150800,6346147673,1474,1477,1477,1473,25940
20250218,150700,6307893358,1477,1481,1481,1477,33668
20250218,150600,6258103572,1481,1487,1487,1480,32605
20250218,150500,6209763072,1486,1484,1486,1480,43640
20250218,150400,6145015231,1484,1482,1485,1481,32366
20250218,150300,6096986824,1482,1477,1482,1476,39074
20250218,150200,6039207972,1477,1476,1478,1475,25607
20250218,150100,6001409997,1476,1474,1476,1471,29534
20250218,150000,5957910368,1473,1477,1478,1473,15366
20250218,145900,5935238584,1477,1480,1480,1472,20807
20250218,145800,5904535130,1478,1473,1481,1472,49925
20250218,145700,5830807602,1473,1485,1487,1472,77183
20250218,145600,5716494964,1486,1482,1500,1480,179270
20250218,145500,5449651744,1482,1471,1483,1470,127585
20250218,145400,5260947044,1473,1467,1477,1464,117187
20250218,145300,5088688431,1465,1454,1468,1454,60871
20250218,145200,4999879992,1454,1452,1454,1452,9207
20250218,145100,4986503117,1452,1453,1453,1452,1704
20250218,145000,4984027206,1454,1449,1454,1449,11951
20250218,144900,4966679789,1448,1448,1449,1448,1942
20250218,144800,4963867573,1448,1448,1448,1447,4108
20250218,144700,4957919444,1448,1448,1449,1448,3943
20250218,144600,4952209938,1449,1448,1449,1447,6132
20250218,144500,4943327273,1448,1449,1449,1447,33
20250218,144400,4943279489,1449,1448,1449,1448,5994
20250218,144300,4934595186,1448,1450,1451,1448,19061
20250218,144200,4906976628,1450,1449,1450,1448,4168
20250218,144100,4900933616,1449,1449,1449,1447,6552
20250218,144000,4891450013,1449,1450,1451,1449,19026
20250218,143900,4863874344,1450,1449,1450,1449,20376
20250218,143800,4834347888,1450,1453,1455,1450,11404
20250218,143700,4817783724,1454,1447,1454,1444,11924
20250218,143600,4800512548,1446,1454,1454,1446,13698
20250218,143500,4780657903,1453,1454,1459,1451,38197
20250218,143400,4725078028,1454,1441,1454,1441,24690
20250218,143300,4689297261,1441,1441,1441,1441,1468
20250218,143200,4687181873,1441,1439,1442,1437,8999
20250218,143100,4674236574,1439,1444,1445,1439,19783
20250218,143000,4645733405,1444,1444,1445,1440,11531
20250218,142900,4629091723,1443,1440,1449,1440,40450
20250218,142800,4570669643,1449,1439,1450,1437,42199
20250218,142700,4509875596,1439,1440,1440,1439,4581
20250218,142600,4503281159,1440,1437,1440,1437,10266
20250218,142500,4488524260,1437,1438,1438,1437,2214
20250218,142400,4485341569,1438,1435,1438,1435,7895
20250218,142300,4474000601,1435,1434,1435,1434,697
20250218,142200,4473001060,1434,1433,1434,1433,902
20250218,142100,4471707793,1434,1433,1434,1432,1161
20250218,142000,4470042923,1430,1432,1433,1430,19820
20250218,141900,4441692790,1433,1433,1433,1433,255
20250218,141800,4441327375,1433,1434,1434,1433,3723
20250218,141700,4435991137,1434,1434,1434,1434,1078
20250218,141600,4434445285,1434,1435,1435,1434,1504
20250218,141500,4432287714,1436,1436,1436,1436,64
20250218,141400,4432195810,1434,1434,1435,1434,962
20250218,141300,4430816233,1434,1433,1434,1433,383
20250218,141200,4430267211,1433,1434,1434,1433,223
20250218,141100,4429947433,1435,1437,1437,1435,1845
20250218,141000,4427298068,1436,1437,1438,1436,2419
20250218,140900,4423821935,1437,1431,1438,1431,17901
20250218,140800,4398162361,1431,1431,1431,1431,1395
20250218,140700,4396166116,1431,1433,1433,1431,4918
20250218,140600,4389123047,1433,1433,1433,1433,10
20250218,140500,4389108717,1433,1432,1433,1431,7701
20250218,140400,4378082328,1433,1435,1435,1433,396
20250218,140300,4377514858,1435,1434,1435,1434,100
20250218,140200,4377371438,1435,1435,1435,1433,1190
20250218,140100,4375665468,1435,1433,1435,1433,2
20250218,140000,4375662600,1435,1435,1435,1435,194
20250218,135900,4375384210,1434,1433,1434,1432,1770
20250218,135800,4372847030,1433,1433,1433,1433,0
20250218,135700,4372847030,1433,1433,1433,1433,1770
20250218,135600,4370310620,1431,1433,1433,1431,5191
20250218,135500,4362873396,1433,1433,1434,1433,987
20250218,135400,4361458313,1434,1433,1434,1433,581
20250218,135300,4360625552,1433,1430,1433,1430,654
20250218,135200,4359689772,1430,1429,1430,1429,6889
20250218,135100,4349839428,1429,1429,1429,1429,500
20250218,135000,4349124928,1427,1427,1428,1427,1271
20250218,134900,4347311210,1427,1428,1428,1427,6573
20250218,134800,4337925759,1427,1428,1428,1427,103
20250218,134700,4337778695,1427,1429,1429,1427,4960
20250218,134600,4330697711,1428,1429,1429,1428,7871
20250218,134500,4319457385,1429,1431,1431,1429,7390
20250218,134400,4308889013,1431,1431,1432,1431,3797
20250218,134300,4303455497,1431,1433,1433,1431,5431
20250218,134200,4295678276,1433,1432,1433,1432,365
20250218,134100,4295155514,1432,1432,1433,1432,160
20250218,134000,4294926380,1432,1433,1433,1432,2049
20250218,133900,4291990263,1432,1434,1434,1432,1565
20250218,133800,4289748479,1434,1434,1435,1434,2903
20250218,133700,4285585535,1436,1434,1436,1434,120
20250218,133600,4285413415,1434,1436,1436,1434,2318
20250218,133500,4282088596,1437,1437,1437,1437,805
20250218,133400,4280931811,1437,1437,1437,1434,1422
20250218,133300,4278889452,1437,1437,1437,1435,4329
20250218,133200,4272670225,1438,1437,1438,1437,1923
20250218,133100,4269906628,1437,1437,1437,1437,698
20250218,133000,4268903602,1436,1435,1437,1435,977
20250218,132900,4267500642,1434,1433,1434,1433,4884
20250218,132800,4260501738,1432,1431,1432,1431,3136
20250218,132700,4256011161,1431,1431,1431,1431,4000
20250218,132600,4250287161,1430,1431,1431,1430,2055
20250218,132500,4247347697,1431,1434,1434,1431,8784
20250218,132400,4234766518,1434,1434,1434,1433,814
20250218,132300,4233599247,1433,1434,1434,1433,2780
20250218,132200,4229613406,1434,1434,1434,1434,1011
20250218,132100,4228163632,1432,1433,1435,1432,6650
20250218,132000,4218638492,1433,1433,1433,1433,2933
20250218,131900,4214435503,1436,1434,1437,1434,2989
20250218,131800,4210143859,1434,1434,1435,1432,7502
20250218,131700,4199394694,1434,1434,1435,1432,5014
20250218,131600,4192205884,1432,1433,1433,1432,625
20250218,131500,4191310454,1432,1432,1434,1429,21156
20250218,131400,4161025261,1430,1432,1433,1430,10017
20250218,131300,4146685251,1433,1434,1434,1432,7794
20250218,131200,4135515673,1434,1438,1438,1433,22519
20250218,131100,4103196022,1438,1439,1441,1438,5556
20250218,131000,4095204837,1441,1439,1441,1435,11281
20250218,130900,4078994128,1439,1443,1443,1439,12828
20250218,130800,4060508418,1443,1443,1443,1443,1776
20250218,130700,4057945650,1443,1445,1445,1443,4248
20250218,130600,4051813087,1444,1445,1445,1444,2810
20250218,130500,4047754908,1445,1447,1449,1444,10045
20250218,130400,4033234549,1445,1445,1446,1444,3929
20250218,130300,4027557721,1445,1448,1448,1445,12553
20250218,130200,4009407848,1449,1448,1449,1448,4053
20250218,130100,4003535101,1448,1448,1449,1446,1192
20250218,130000,4001809716,1448,1448,1448,1446,698
20250218,125900,4000799310,1448,1448,1448,1447,115
20250218,125800,4000632840,1448,1449,1449,1448,7129
20250218,125700,3990309829,1451,1451,1451,1445,27619
20250218,125600,3950358815,1449,1455,1455,1449,521
20250218,125500,3949602844,1455,1449,1455,1448,5318
20250218,125400,3941896543,1449,1451,1451,1446,18087
20250218,125300,3915703446,1452,1452,1452,1452,15
20250218,125200,3915681666,1452,1452,1452,1452,636
20250218,125100,3914758194,1452,1451,1452,1451,5197
20250218,125000,3907217346,1451,1451,1451,1451,45
20250218,124900,3907152051,1451,1450,1451,1450,5
20250218,124800,3907144797,1450,1451,1451,1450,72
20250218,124700,3907040392,1451,1451,1451,1451,0
20250218,124600,3907040392,1451,1451,1452,1449,3490
20250218,124500,3901980988,1451,1452,1452,1451,2717
20250218,124400,3898036770,1453,1453,1453,1453,213
20250218,124300,3897727281,1453,1456,1456,1451,8626
20250218,124200,3885196585,1456,1459,1459,1456,8899
20250218,124100,3872221834,1458,1460,1460,1458,215
20250218,124000,3871908250,1460,1460,1460,1459,71
20250218,123900,3871804659,1461,1459,1462,1458,16780
20250218,123800,3847337522,1462,1462,1462,1461,4007
20250218,123700,3841483052,1462,1459,1462,1458,1049
20250218,123600,3839952028,1463,1462,1463,1459,2074
20250218,123500,3836921100,1462,1463,1463,1462,5091
20250218,123400,3829476752,1463,1462,1463,1459,1704
20250218,123300,3826985647,1462,1457,1462,1455,25245
20250218,123200,3790137997,1458,1455,1458,1455,6952
20250218,123100,3780020292,1455,1455,1456,1455,4284
20250218,123000,3773784704,1454,1452,1455,1451,2596
20250218,122900,3770012552,1454,1449,1454,1448,663
20250218,122800,3769051896,1451,1450,1451,1449,283
20250218,122700,3768641762,1451,1451,1454,1451,1463
20250218,122600,3766518789,1450,1448,1450,1448,21
20250218,122500,3766488379,1448,1449,1451,1448,4206
20250218,122400,3760390028,1449,1447,1449,1447,1749
20250218,122300,3757857818,1449,1447,1449,1447,1465
20250218,122200,3755737951,1446,1450,1450,1446,7059
20250218,122100,3745518432,1450,1451,1451,1449,4340
20250218,122000,3739224090,1451,1453,1453,1451,638
20250218,121900,3738298117,1453,1455,1455,1453,501
20250218,121800,3737569504,1455,1455,1455,1455,571
20250218,121700,3736738699,1455,1456,1456,1455,1019
20250218,121600,3735255960,1456,1456,1456,1455,60
20250218,121500,3735168601,1455,1453,1455,1451,1065
20250218,121400,3733620621,1454,1452,1454,1451,372
20250218,121300,3733080303,1452,1452,1452,1452,118
20250218,121200,3732908967,1452,1450,1452,1449,3156
20250218,121100,3728332919,1451,1450,1451,1450,4575
20250218,121000,3721699168,1450,1451,1451,1450,429
20250218,120900,3721077018,1450,1452,1452,1450,18887
20250218,120800,3693674318,1453,1453,1453,1453,4027
20250218,120700,3687823087,1454,1454,1456,1454,2342
20250218,120600,3684417799,1452,1453,1453,1452,1994
20250218,120500,3681522364,1452,1453,1453,1452,8846
20250218,120400,3668677861,1453,1452,1453,1452,8655
20250218,120300,3656108134,1452,1453,1453,1452,6327
20250218,120200,3646920236,1452,1453,1453,1452,2448
20250218,120100,3643364904,1453,1454,1454,1453,839
20250218,120000,3642145686,1454,1455,1455,1454,1031
20250218,115900,3640646602,1454,1454,1456,1454,41
20250218,115800,3640586986,1454,1454,1454,1454,111
20250218,115700,3640425592,1454,1453,1454,1453,2373
20250218,115600,3636976569,1452,1454,1454,1452,3786
20250218,115500,3631475213,1454,1455,1455,1454,2664
20250218,115400,3627601750,1454,1456,1456,1454,109
20250218,115300,3627443163,1456,1456,1456,1456,904
20250218,115200,3626126939,1456,1454,1456,1454,24
20250218,115100,3626092013,1453,1455,1455,1453,3441
20250218,115000,3621086246,1454,1454,1455,1454,9823
20250218,114900,3606803600,1454,1455,1457,1454,4262
20250218,114800,3600601931,1454,1453,1455,1453,4305
20250218,114700,3594344101,1453,1454,1454,1452,4733
20250218,114600,3587470171,1453,1455,1455,1453,18022
20250218,114500,3561275720,1455,1455,1457,1454,1268
20250218,114400,3559430583,1455,1456,1456,1455,8779
20250218,114300,3546656138,1455,1456,1456,1455,779
20250218,114200,3545521990,1456,1456,1456,1455,1735
20250218,114100,3542997466,1456,1455,1460,1455,2737
20250218,114000,3539014528,1455,1458,1458,1455,3952
20250218,113900,3533264299,1456,1458,1458,1456,7032
20250218,113800,3523021033,1461,1460,1463,1458,3696
20250218,113700,3517621875,1459,1460,1461,1459,7457
20250218,113600,3506741258,1460,1462,1463,1460,2539
20250218,113500,3503031982,1463,1464,1464,1463,4701
20250218,113400,3496152369,1464,1462,1464,1462,4909
20250218,113300,3488969765,1462,1462,1462,1461,5891
20250218,113200,3480362297,1462,1461,1462,1460,14306
20250218,113100,3459473661,1461,1460,1461,1460,3807
20250218,113000,3453915421,1461,1461,1463,1460,5731
20250218,112900,3445547428,1463,1461,1464,1461,8598
20250218,112800,3432968604,1461,1461,1461,1460,692
20250218,112700,3431957732,1460,1460,1460,1459,905
20250218,112600,3430636466,1459,1461,1461,1459,7840
20250218,112500,3419189306,1461,1463,1463,1461,20811
20250218,112400,3388763686,1463,1462,1463,1462,5900
20250218,112300,3380134852,1462,1464,1464,1462,12786
20250218,112200,3361428704,1464,1464,1464,1463,1095
20250218,112100,3359825924,1464,1466,1466,1464,7364
20250218,112000,3349039926,1467,1467,1467,1466,2092
20250218,111900,3345972622,1466,1466,1469,1466,9315
20250218,111800,3332308986,1466,1466,1466,1464,22002
20250218,111700,3300056077,1466,1465,1468,1463,7148
20250218,111600,3289580773,1464,1463,1465,1463,8446
20250218,111500,3277223603,1465,1463,1465,1463,1108
20250218,111400,3275601081,1464,1463,1464,1462,756
20250218,111300,3274495346,1463,1468,1468,1463,1854
20250218,111200,3271777736,1468,1467,1468,1467,3738
20250218,111100,3266293986,1467,1467,1467,1464,933
20250218,111000,3264926205,1466,1461,1475,1461,12379
20250218,110900,3246757384,1462,1462,1462,1461,15266
20250218,110800,3224443057,1461,1462,1462,1461,6759
20250218,110700,3214563694,1461,1462,1463,1461,8732
20250218,110600,3201801291,1463,1463,1464,1463,6211
20250218,110500,3192714481,1463,1466,1466,1463,8445
20250218,110400,3180355061,1465,1469,1470,1465,6763
20250218,110300,3170434175,1469,1468,1472,1468,8413
20250218,110200,3158063404,1472,1465,1472,1463,16244
20250218,110100,3134279103,1465,1469,1471,1465,69688
20250218,110000,3031977186,1469,1476,1478,1467,21860
20250218,105900,2999801670,1478,1471,1478,1470,71846
20250218,105800,2893802171,1471,1470,1472,1467,12135
20250218,105700,2875969078,1468,1468,1472,1467,43218
20250218,105600,2812459634,1467,1465,1468,1465,13287
20250218,105500,2792961108,1465,1464,1470,1464,45855
20250218,105400,2725750620,1463,1461,1463,1460,4608
20250218,105300,2719015145,1460,1461,1462,1459,11670
20250218,105200,2701967925,1462,1461,1462,1460,6270
20250218,105100,2692807435,1461,1461,1461,1459,7162
20250218,105000,2682354692,1460,1463,1464,1460,3761
20250218,104900,2676853740,1463,1464,1464,1462,12853
20250218,104800,2658043548,1465,1459,1466,1456,21239
20250218,104700,2627006102,1459,1454,1459,1453,9988
20250218,104600,2612476216,1454,1458,1458,1454,26293
20250218,104500,2574183979,1457,1466,1466,1457,24792
20250218,104400,2537962845,1466,1464,1467,1461,51505
20250218,104300,2462535268,1465,1463,1465,1456,40374
20250218,104200,2403541887,1463,1457,1463,1456,32863
20250218,104100,2355616671,1457,1455,1458,1454,22909
20250218,104000,2322243743,1454,1448,1458,1448,20042
20250218,103900,2293098847,1448,1443,1448,1442,4955
20250218,103800,2285935777,1443,1447,1447,1443,11153
20250218,103700,2269819219,1448,1445,1449,1443,12807
20250218,103600,2251298240,1447,1445,1447,1443,3912
20250218,103500,2245646060,1445,1446,1446,1443,15256
20250218,103400,2223617046,1447,1448,1448,1443,13019
20250218,103300,2204798057,1449,1452,1452,1447,48743
20250218,103200,2134146030,1452,1455,1455,1452,19924
20250218,103100,2105182711,1454,1454,1456,1452,11996
20250218,103000,2087743183,1453,1459,1462,1453,48252
20250218,102900,2017382365,1459,1455,1463,1454,71042
20250218,102800,1913695076,1455,1461,1462,1453,56232
20250218,102700,1831853558,1461,1460,1468,1454,114916
20250218,102600,1663929526,1460,1437,1465,1437,103641
20250218,102500,1513516799,1437,1440,1440,1437,7738
20250218,102400,1502386058,1439,1440,1440,1439,1757
20250218,102300,1499857535,1440,1439,1440,1438,9382
20250218,102200,1486357832,1438,1437,1438,1437,3504
20250218,102100,1481319488,1439,1438,1439,1436,7560
20250218,102000,1470453661,1439,1440,1440,1439,2734
20250218,101900,1466518761,1440,1439,1440,1439,352
20250218,101800,1466011999,1438,1438,1440,1438,2380
20250218,101700,1462587307,1438,1436,1438,1436,873
20250218,101600,1461333055,1437,1437,1437,1436,2741
20250218,101500,1457394798,1437,1437,1437,1437,1625
20250218,101400,1455059673,1436,1438,1438,1435,969
20250218,101300,1453668093,1438,1438,1438,1438,2009
20250218,101200,1450779151,1438,1437,1438,1436,21002
20250218,101100,1420599284,1436,1431,1436,1430,23462
20250218,101000,1386980190,1429,1430,1430,1429,228
20250218,100900,1386654250,1430,1433,1433,1429,5935
20250218,100800,1378168004,1433,1432,1433,1432,1828
20250218,100700,1375550198,1432,1430,1432,1430,4750
20250218,100600,1368756796,1430,1429,1430,1429,467
20250218,100500,1368089171,1429,1427,1430,1426,6193
20250218,100400,1359252093,1426,1427,1427,1426,6513
20250218,100300,1349962131,1427,1427,1427,1427,886
20250218,100200,1348697809,1426,1426,1426,1425,1173
20250218,100100,1347025183,1427,1426,1427,1426,126
20250218,100000,1346845485,1426,1425,1427,1425,795
20250218,095900,1345711887,1425,1426,1426,1424,15764
20250218,095800,1323243305,1426,1424,1426,1423,2567
20250218,095700,1319590379,1426,1422,1426,1421,15655
20250218,095600,1297310250,1421,1425,1425,1421,16568
20250218,095500,1273754008,1423,1424,1425,1423,7116
20250218,095400,1263617202,1425,1426,1426,1425,20424
20250218,095300,1234506149,1427,1428,1429,1427,2505
20250218,095200,1230930126,1428,1430,1432,1428,2124
20250218,095100,1227894383,1430,1429,1432,1428,1599
20250218,095000,1225609217,1430,1428,1432,1428,5045
20250218,094900,1218400704,1428,1434,1434,1428,41967
20250218,094800,1158348463,1433,1432,1433,1432,6500
20250218,094700,1149037602,1432,1432,1432,1432,6719
20250218,094600,1139415994,1432,1431,1433,1431,2219
20250218,094500,1136238954,1431,1430,1434,1430,10385
20250218,094400,1121368426,1431,1431,1432,1430,10405
20250218,094300,1106488907,1432,1433,1434,1430,30810
20250218,094200,1062396025,1433,1433,1435,1432,4256
20250218,094100,1056295922,1430,1431,1433,1430,5488
20250218,094000,1048443530,1430,1430,1431,1430,1854
20250218,093900,1045792305,1430,1428,1430,1427,20922
20250218,093800,1015913087,1429,1430,1431,1429,10457
20250218,093700,1000960941,1431,1432,1433,1431,10402
20250218,093600,986075566,1431,1434,1435,1431,4674
20250218,093500,979377851,1435,1441,1441,1435,36800
20250218,093400,926494004,1441,1441,1441,1439,4124
20250218,093300,920555055,1440,1440,1441,1439,6872
20250218,093200,910661169,1440,1443,1444,1439,23870
20250218,093100,876236754,1444,1442,1444,1442,8936
20250218,093000,863349167,1438,1443,1443,1435,13047
20250218,092900,844564401,1442,1436,1444,1435,11939
20250218,092800,827375055,1439,1427,1439,1426,28725
20250218,092700,786307529,1427,1432,1432,1425,23161
20250218,092600,753238426,1430,1434,1434,1429,45063
20250218,092500,688781767,1434,1437,1437,1433,7965
20250218,092400,677345796,1437,1435,1437,1435,5713
20250218,092300,669137575,1435,1429,1436,1429,4041
20250218,092200,663347476,1428,1429,1430,1428,19074
20250218,092100,636099131,1429,1430,1430,1428,9201
20250218,092000,622949947,1430,1437,1437,1429,28575
20250218,091900,582010638,1438,1435,1438,1435,14739
20250218,091800,560839149,1435,1433,1436,1433,8254
20250218,091700,548999336,1433,1433,1435,1432,16549
20250218,091600,525269650,1433,1430,1433,1430,26234
20250218,091500,487724541,1430,1429,1431,1428,7764
20250218,091400,476623919,1428,1430,1430,1427,6739
20250218,091300,466989547,1430,1424,1430,1424,11585
20250218,091200,450456385,1424,1427,1428,1423,15524
20250218,091100,428339868,1427,1429,1429,1427,4089
20250218,091000,422496998,1429,1425,1429,1425,9599
20250218,090900,408805385,1426,1425,1428,1423,28917
20250218,090800,367576986,1425,1428,1430,1425,11685
20250218,090700,350899560,1430,1430,1430,1425,1483
20250218,090600,348779251,1425,1425,1430,1424,14471
20250218,090500,328159066,1424,1426,1426,1418,13223
20250218,090400,309371082,1420,1428,1428,1416,56818
20250218,090300,228622684,1426,1430,1438,1426,22717
20250218,090200,196049504,1436,1441,1441,1431,28424
20250218,090100,155243276,1434,1443,1443,1434,29913
20250218,090000,112270183,1446,1433,1448,1427,77652