stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,16690176103,1860,1860,1860,1860,54379
20250219,185100,16690176103,1860,1860,1860,1860,0
20250219,185000,16690176103,1860,1860,1860,1860,0
20250219,184900,16690176103,1860,1860,1860,1860,0
20250219,184800,16690176103,1860,1860,1860,1860,0
20250219,184700,16690176103,1860,1860,1860,1860,0
20250219,184600,16690176103,1860,1860,1860,1860,0
20250219,184500,16690176103,1860,1860,1860,1860,0
20250219,184400,16690176103,1860,1860,1860,1860,0
20250219,184300,16690176103,1860,1860,1860,1860,0
20250219,184200,16690176103,1860,1860,1860,1860,0
20250219,184100,16690176103,1860,1860,1860,1860,0
20250219,184000,16690176103,1860,1860,1860,1860,0
20250219,183900,16690176103,1860,1860,1860,1860,0
20250219,183800,16690176103,1860,1860,1860,1860,0
20250219,183700,16690176103,1860,1860,1860,1860,0
20250219,183600,16690176103,1860,1860,1860,1860,0
20250219,183500,16690176103,1860,1860,1860,1860,0
20250219,183400,16690176103,1860,1860,1860,1860,0
20250219,183300,16690176103,1860,1860,1860,1860,0
20250219,183200,16690176103,1860,1860,1860,1860,0
20250219,183100,16690176103,1860,1860,1860,1860,0
20250219,183000,16690176103,1860,1860,1860,1860,0
20250219,182900,16690176103,1860,1860,1860,1860,0
20250219,182800,16690176103,1860,1860,1860,1860,0
20250219,182700,16690176103,1860,1860,1860,1860,0
20250219,182600,16690176103,1860,1860,1860,1860,0
20250219,182500,16690176103,1860,1860,1860,1860,0
20250219,182400,16690176103,1860,1860,1860,1860,0
20250219,182300,16690176103,1860,1860,1860,1860,0
20250219,182200,16690176103,1860,1860,1860,1860,54379
20250219,182100,16690176103,1860,1860,1860,1860,0
20250219,182000,16690176103,1860,1860,1860,1860,0
20250219,181900,16690176103,1860,1860,1860,1860,0
20250219,181800,16690176103,1860,1860,1860,1860,0
20250219,181700,16690176103,1860,1860,1860,1860,0
20250219,181600,16690176103,1860,1860,1860,1860,0
20250219,181500,16690176103,1860,1860,1860,1860,0
20250219,181400,16690176103,1860,1860,1860,1860,0
20250219,181300,16690176103,1860,1860,1860,1860,0
20250219,181200,16690176103,1860,1860,1860,1860,0
20250219,181100,16690176103,1860,1860,1860,1860,0
20250219,181000,16690176103,1860,1860,1860,1860,0
20250219,180900,16690176103,1860,1860,1860,1860,0
20250219,180800,16690176103,1860,1860,1860,1860,0
20250219,180700,16690176103,1860,1860,1860,1860,0
20250219,180600,16690176103,1860,1860,1860,1860,0
20250219,180500,16690176103,1860,1860,1860,1860,0
20250219,180400,16690176103,1860,1860,1860,1860,0
20250219,180300,16690176103,1860,1860,1860,1860,0
20250219,180200,16690176103,1860,1860,1860,1860,0
20250219,180100,16690176103,1860,1860,1860,1860,0
20250219,180000,16690176103,1860,1860,1860,1860,0
20250219,175900,16690176103,1860,1860,1860,1860,0
20250219,175800,16690176103,1860,1860,1860,1860,0
20250219,175700,16690176103,1860,1860,1860,1860,0
20250219,175600,16690176103,1860,1860,1860,1860,0
20250219,175500,16690176103,1860,1860,1860,1860,0
20250219,175400,16690176103,1860,1860,1860,1860,0
20250219,175300,16690176103,1860,1860,1860,1860,0
20250219,175200,16690176103,1860,1860,1860,1860,54379
20250219,175100,16690176103,1860,1860,1860,1860,0
20250219,175000,16690176103,1860,1860,1860,1860,0
20250219,174900,16690176103,1860,1860,1860,1860,0
20250219,174800,16690176103,1860,1860,1860,1860,0
20250219,174700,16690176103,1860,1860,1860,1860,0
20250219,174600,16690176103,1860,1860,1860,1860,0
20250219,174500,16690176103,1860,1860,1860,1860,0
20250219,174400,16690176103,1860,1860,1860,1860,0
20250219,174300,16690176103,1860,1860,1860,1860,0
20250219,174200,16690176103,1860,1860,1860,1860,0
20250219,174100,16690176103,1860,1860,1860,1860,0
20250219,174000,16690176103,1860,1860,1860,1860,0
20250219,173900,16690176103,1860,1860,1860,1860,0
20250219,173800,16690176103,1860,1860,1860,1860,0
20250219,173700,16690176103,1860,1860,1860,1860,0
20250219,173600,16690176103,1860,1860,1860,1860,0
20250219,173500,16690176103,1860,1860,1860,1860,0
20250219,173400,16690176103,1860,1860,1860,1860,0
20250219,173300,16690176103,1860,1860,1860,1860,0
20250219,173200,16690176103,1860,1860,1860,1860,0
20250219,173100,16690176103,1860,1860,1860,1860,0
20250219,173000,16690176103,1860,1860,1860,1860,0
20250219,172900,16690176103,1860,1860,1860,1860,0
20250219,172800,16690176103,1860,1860,1860,1860,0
20250219,172700,16690176103,1860,1860,1860,1860,0
20250219,172600,16690176103,1860,1860,1860,1860,0
20250219,172500,16690176103,1860,1860,1860,1860,0
20250219,172400,16690176103,1860,1860,1860,1860,0
20250219,172300,16690176103,1860,1860,1860,1860,0
20250219,172200,16690176103,1860,1860,1860,1860,54379
20250219,172100,16690176103,1860,1860,1860,1860,0
20250219,172000,16690176103,1860,1860,1860,1860,0
20250219,171900,16690176103,1860,1860,1860,1860,0
20250219,171800,16690176103,1860,1860,1860,1860,0
20250219,171700,16690176103,1860,1860,1860,1860,0
20250219,171600,16690176103,1860,1860,1860,1860,0
20250219,171500,16690176103,1860,1860,1860,1860,0
20250219,171400,16690176103,1860,1860,1860,1860,0
20250219,171300,16690176103,1860,1860,1860,1860,0
20250219,171200,16690176103,1860,1860,1860,1860,0
20250219,171100,16690176103,1860,1860,1860,1860,0
20250219,171000,16690176103,1860,1860,1860,1860,0
20250219,170900,16690176103,1860,1860,1860,1860,0
20250219,170800,16690176103,1860,1860,1860,1860,0
20250219,170700,16690176103,1860,1860,1860,1860,0
20250219,170600,16690176103,1860,1860,1860,1860,0
20250219,170500,16690176103,1860,1860,1860,1860,0
20250219,170400,16690176103,1860,1860,1860,1860,0
20250219,170300,16690176103,1860,1860,1860,1860,0
20250219,170200,16690176103,1860,1860,1860,1860,0
20250219,170100,16690176103,1860,1860,1860,1860,0
20250219,170000,16690176103,1860,1860,1860,1860,0
20250219,165900,16690176103,1860,1860,1860,1860,0
20250219,165800,16690176103,1860,1860,1860,1860,0
20250219,165700,16690176103,1860,1860,1860,1860,0
20250219,165600,16690176103,1860,1860,1860,1860,0
20250219,165500,16690176103,1860,1860,1860,1860,0
20250219,165400,16690176103,1860,1860,1860,1860,0
20250219,165300,16690176103,1860,1860,1860,1860,0
20250219,165200,16690176103,1860,1860,1860,1860,54379
20250219,165100,16690176103,1860,1860,1860,1860,0
20250219,165000,16690176103,1860,1860,1860,1860,0
20250219,164900,16690176103,1860,1860,1860,1860,0
20250219,164800,16690176103,1860,1860,1860,1860,0
20250219,164700,16690176103,1860,1860,1860,1860,0
20250219,164600,16690176103,1860,1860,1860,1860,0
20250219,164500,16690176103,1860,1860,1860,1860,0
20250219,164400,16690176103,1860,1860,1860,1860,0
20250219,164300,16690176103,1860,1860,1860,1860,0
20250219,164200,16690176103,1860,1860,1860,1860,0
20250219,164100,16690176103,1860,1860,1860,1860,0
20250219,164000,16690176103,1860,1860,1860,1860,0
20250219,163900,16690176103,1860,1860,1860,1860,0
20250219,163800,16690176103,1860,1860,1860,1860,0
20250219,163700,16690176103,1860,1860,1860,1860,0
20250219,163600,16690176103,1860,1860,1860,1860,0
20250219,163500,16690176103,1860,1860,1860,1860,0
20250219,163400,16690176103,1860,1860,1860,1860,0
20250219,163300,16690176103,1860,1860,1860,1860,0
20250219,163200,16690176103,1860,1860,1860,1860,0
20250219,163100,16690176103,1860,1860,1860,1860,0
20250219,163000,16690176103,1860,1860,1860,1860,0
20250219,162900,16690176103,1860,1860,1860,1860,0
20250219,162800,16690176103,1860,1860,1860,1860,0
20250219,162700,16690176103,1860,1860,1860,1860,0
20250219,162600,16690176103,1860,1860,1860,1860,0
20250219,162500,16690176103,1860,1860,1860,1860,0
20250219,162400,16690176103,1860,1860,1860,1860,0
20250219,162300,16690176103,1860,1860,1860,1860,0
20250219,162200,16690176103,1860,1860,1860,1860,54379
20250219,162100,16690176103,1860,1860,1860,1860,0
20250219,162000,16690176103,1860,1860,1860,1860,0
20250219,161900,16690176103,1860,1860,1860,1860,0
20250219,161800,16690176103,1860,1860,1860,1860,0
20250219,161700,16690176103,1860,1860,1860,1860,0
20250219,161600,16690176103,1860,1860,1860,1860,0
20250219,161500,16690176103,1860,1860,1860,1860,0
20250219,161400,16690176103,1860,1860,1860,1860,0
20250219,161300,16690176103,1860,1860,1860,1860,0
20250219,161200,16690176103,1860,1860,1860,1860,0
20250219,161100,16690176103,1860,1860,1860,1860,0
20250219,161000,16690176103,1860,1860,1860,1860,0
20250219,160900,16690176103,1860,1860,1860,1860,0
20250219,160800,16690176103,1860,1860,1860,1860,0
20250219,160700,16690176103,1860,1860,1860,1860,0
20250219,160600,16690176103,1860,1860,1860,1860,0
20250219,160500,16690176103,1860,1860,1860,1860,0
20250219,160400,16690176103,1860,1860,1860,1860,0
20250219,160300,16690176103,1860,1860,1860,1860,0
20250219,160200,16690176103,1860,1860,1860,1860,0
20250219,160100,16690176103,1860,1860,1860,1860,0
20250219,160000,16690176103,1860,1860,1860,1860,0
20250219,155900,16690176103,1860,1860,1860,1860,0
20250219,155800,16690176103,1860,1860,1860,1860,0
20250219,155700,16690176103,1860,1860,1860,1860,0
20250219,155600,16690176103,1860,1860,1860,1860,0
20250219,155500,16690176103,1860,1860,1860,1860,0
20250219,155400,16690176103,1860,1860,1860,1860,0
20250219,155300,16690176103,1860,1860,1860,1860,0
20250219,155200,16690176103,1860,1860,1860,1860,54379
20250219,155100,16690176103,1860,1860,1860,1860,0
20250219,155000,16690176103,1860,1860,1860,1860,0
20250219,154900,16690176103,1860,1860,1860,1860,0
20250219,154800,16690176103,1860,1860,1860,1860,0
20250219,154700,16690176103,1860,1860,1860,1860,0
20250219,154600,16690176103,1860,1860,1860,1860,0
20250219,154500,16690176103,1860,1860,1860,1860,0
20250219,154400,16690176103,1860,1860,1860,1860,0
20250219,154300,16690176103,1860,1860,1860,1860,0
20250219,154200,16690176103,1860,1860,1860,1860,0
20250219,154100,16690176103,1860,1860,1860,1860,0
20250219,154000,16690176103,1860,1860,1860,1860,0
20250219,153900,16690176103,1860,1860,1860,1860,0
20250219,153800,16690176103,1860,1860,1860,1860,0
20250219,153700,16690176103,1860,1860,1860,1860,0
20250219,153600,16690176103,1860,1860,1860,1860,0
20250219,153500,16690176103,1860,1860,1860,1860,0
20250219,153400,16690176103,1860,1860,1860,1860,0
20250219,153300,16690176103,1860,1860,1860,1860,0
20250219,153200,16690176103,1860,1860,1860,1860,0
20250219,153100,16690176103,1860,1860,1860,1860,0
20250219,153000,16690176103,1860,1860,1860,1860,54379
20250219,152900,16589031163,1860,1860,1860,1860,0
20250219,152800,16589031163,1860,1860,1860,1860,0
20250219,152700,16589031163,1860,1860,1860,1860,0
20250219,152600,16589031163,1860,1860,1860,1860,0
20250219,152500,16589031163,1860,1860,1860,1860,0
20250219,152400,16589031163,1860,1860,1860,1860,0
20250219,152300,16589031163,1860,1860,1860,1860,0
20250219,152200,16589031163,1860,1860,1860,1860,0
20250219,152100,16589031163,1860,1860,1860,1860,0
20250219,152000,16589031163,1860,1860,1860,1860,0
20250219,151900,16589031163,1860,1864,1865,1859,25466
20250219,151800,16541623589,1864,1869,1870,1864,4054
20250219,151700,16534053634,1870,1866,1870,1860,40112
20250219,151600,16459276019,1866,1870,1870,1866,16219
20250219,151500,16428969910,1871,1873,1874,1870,10613
20250219,151400,16409108119,1874,1872,1875,1872,2067
20250219,151300,16405236474,1872,1874,1875,1871,3603
20250219,151200,16398490635,1874,1876,1876,1874,2126
20250219,151100,16394504571,1875,1874,1876,1872,7008
20250219,151000,16381371493,1874,1875,1875,1870,13933
20250219,150900,16355284020,1875,1876,1877,1875,1880
20250219,150800,16351758915,1876,1875,1877,1874,1825
20250219,150700,16348336773,1875,1878,1878,1874,6397
20250219,150600,16336347259,1875,1879,1879,1874,4028
20250219,150500,16328792811,1879,1879,1880,1874,3767
20250219,150400,16321723582,1879,1879,1879,1878,480
20250219,150300,16320821663,1879,1879,1880,1879,6661
20250219,150200,16308300970,1878,1874,1879,1874,4995
20250219,150100,16298925111,1874,1876,1876,1874,13018
20250219,150000,16274512820,1876,1879,1879,1876,5296
20250219,145900,16264569094,1879,1880,1880,1878,6420
20250219,145800,16252506103,1880,1883,1883,1879,5187
20250219,145700,16242753689,1882,1887,1888,1880,22716
20250219,145600,16199962518,1887,1872,1892,1872,32042
20250219,145500,16139537672,1872,1871,1874,1869,26206
20250219,145400,16090530096,1873,1874,1874,1870,3732
20250219,145300,16083546417,1875,1873,1875,1870,3086
20250219,145200,16077769819,1874,1874,1875,1870,18185
20250219,145100,16043737524,1875,1873,1875,1871,4252
20250219,145000,16035772134,1873,1873,1873,1872,491
20250219,144900,16034852928,1873,1873,1873,1872,689
20250219,144800,16033562471,1873,1874,1875,1872,5488
20250219,144700,16023282458,1874,1875,1875,1874,2799
20250219,144600,16018036574,1875,1873,1876,1873,3080
20250219,144500,16012266074,1875,1872,1875,1871,7008
20250219,144400,15999151722,1871,1874,1876,1871,7974
20250219,144300,15984221771,1873,1873,1874,1872,2284
20250219,144200,15979944238,1873,1874,1874,1873,3485
20250219,144100,15973416422,1874,1876,1876,1873,9827
20250219,144000,15955004772,1876,1877,1878,1875,1064
20250219,143900,15953008386,1878,1877,1878,1875,10537
20250219,143800,15933245713,1878,1877,1880,1876,2664
20250219,143700,15928245378,1877,1878,1880,1876,984
20250219,143600,15926398981,1877,1882,1882,1877,112
20250219,143500,15926188511,1881,1876,1881,1876,2806
20250219,143400,15920916334,1876,1880,1881,1876,3125
20250219,143300,15915046637,1880,1879,1881,1878,1179
20250219,143200,15912830540,1878,1876,1880,1876,1389
20250219,143100,15910222958,1875,1880,1880,1875,14109
20250219,143000,15883756811,1880,1878,1880,1876,6202
20250219,142900,15872111034,1878,1887,1887,1876,2633
20250219,142800,15867170059,1874,1873,1890,1873,10144
20250219,142700,15848103358,1873,1877,1877,1873,10475
20250219,142600,15828470720,1877,1876,1879,1875,1612
20250219,142500,15825447176,1876,1877,1878,1875,5883
20250219,142400,15814412329,1880,1882,1884,1876,1267
20250219,142300,15812033812,1882,1876,1882,1874,13228
20250219,142200,15787226840,1876,1883,1883,1876,14076
20250219,142100,15760790634,1884,1887,1888,1878,15092
20250219,142000,15732405754,1887,1891,1891,1883,1790
20250219,141900,15729032257,1891,1893,1893,1883,8899
20250219,141800,15712243094,1893,1891,1894,1888,4072
20250219,141700,15704543393,1888,1892,1893,1887,12948
20250219,141600,15680057251,1893,1893,1895,1890,13000
20250219,141500,15655450579,1894,1890,1896,1890,32876
20250219,141400,15593182374,1891,1900,1901,1882,27622
20250219,141300,15540853321,1900,1898,1907,1896,105382
20250219,141200,15340522490,1899,1874,1900,1874,61640
20250219,141100,15223856328,1884,1872,1884,1872,8059
20250219,141000,15208722390,1872,1876,1878,1871,14212
20250219,140900,15182117633,1878,1873,1878,1870,29758
20250219,140800,15126427059,1879,1875,1880,1873,3074
20250219,140700,15120660437,1874,1873,1874,1873,2103
20250219,140600,15116720871,1873,1874,1874,1873,2701
20250219,140500,15111661042,1873,1873,1874,1872,5506
20250219,140400,15101349450,1873,1875,1875,1873,3937
20250219,140300,15093972183,1875,1875,1876,1873,8167
20250219,140200,15078661791,1876,1874,1876,1874,1879
20250219,140100,15075139535,1874,1874,1874,1873,7034
20250219,140000,15061958937,1874,1875,1875,1874,6683
20250219,135900,15049430829,1875,1876,1877,1875,324
20250219,135800,15048823025,1875,1875,1877,1874,9547
20250219,135700,15030926587,1877,1876,1879,1875,8063
20250219,135600,15015807308,1876,1878,1880,1876,651
20250219,135500,15014584318,1878,1878,1880,1877,2799
20250219,135400,15009325677,1878,1878,1880,1875,6684
20250219,135300,14996788949,1876,1877,1878,1876,9160
20250219,135200,14979598299,1876,1879,1880,1876,5479
20250219,135100,14969309821,1879,1880,1880,1878,414
20250219,135000,14968532211,1880,1881,1885,1879,3864
20250219,134900,14961269747,1880,1880,1880,1878,556
20250219,134800,14960224472,1880,1884,1885,1878,6381
20250219,134700,14948221395,1883,1887,1887,1880,4775
20250219,134600,14939233324,1887,1881,1888,1881,14780
20250219,134500,14911338419,1880,1875,1880,1873,4250
20250219,134400,14903363080,1875,1873,1875,1872,21348
20250219,134300,14863393106,1872,1875,1875,1872,8077
20250219,134200,14848263746,1873,1876,1876,1873,13199
20250219,134100,14823521318,1876,1877,1877,1876,6544
20250219,134000,14811239489,1877,1879,1879,1876,7867
20250219,133900,14796475262,1880,1879,1883,1878,1207
20250219,133800,14794205914,1876,1873,1883,1873,11389
20250219,133700,14772858072,1873,1874,1876,1872,26818
20250219,133600,14722627432,1873,1877,1877,1873,27083
20250219,133500,14671840752,1878,1880,1881,1877,9987
20250219,133400,14653081002,1880,1882,1885,1880,16024
20250219,133300,14622943512,1885,1886,1886,1880,4535
20250219,133200,14614407908,1886,1880,1886,1879,15730
20250219,133100,14584776983,1880,1877,1880,1875,9950
20250219,133000,14566112480,1881,1884,1884,1875,38034
20250219,132900,14494659497,1884,1891,1891,1884,19946
20250219,132800,14457040743,1893,1891,1895,1888,10436
20250219,132700,14437299198,1891,1894,1895,1891,19396
20250219,132600,14400584420,1895,1896,1898,1895,25816
20250219,132500,14351636683,1897,1893,1902,1890,24354
20250219,132400,14305414435,1891,1896,1904,1891,61354
20250219,132300,14188904898,1897,1888,1902,1888,49933
20250219,132200,14094200383,1890,1889,1890,1883,12532
20250219,132100,14070540558,1889,1880,1890,1880,11716
20250219,132000,14048470888,1887,1882,1889,1877,17874
20250219,131900,14014875904,1880,1883,1883,1880,4463
20250219,131800,14006482427,1880,1889,1890,1880,20501
20250219,131700,13967891752,1889,1887,1889,1885,6964
20250219,131600,13954756236,1887,1879,1887,1879,6106
20250219,131500,13943252120,1879,1879,1883,1877,7092
20250219,131400,13929929056,1878,1878,1883,1878,8481
20250219,131300,13913995442,1878,1886,1887,1876,31478
20250219,131200,13854844765,1886,1887,1887,1886,3535
20250219,131100,13848177366,1886,1881,1886,1880,9617
20250219,131000,13830074858,1885,1881,1885,1880,7059
20250219,130900,13816792972,1881,1881,1883,1879,15672
20250219,130800,13787318637,1881,1885,1886,1878,31440
20250219,130700,13728156642,1885,1879,1889,1877,8689
20250219,130600,13711801625,1878,1894,1896,1876,70892
20250219,130500,13578288359,1893,1890,1893,1880,92087
20250219,130400,13404752375,1892,1904,1905,1890,103756
20250219,130300,13207882364,1904,1907,1908,1904,39150
20250219,130200,13133296104,1906,1916,1916,1906,41830
20250219,130100,13053496660,1916,1913,1916,1904,49002
20250219,130000,12960068885,1912,1921,1922,1909,59439
20250219,125900,12846256214,1920,1911,1921,1911,33297
20250219,125800,12782419208,1914,1907,1916,1907,13383
20250219,125700,12756805198,1913,1914,1918,1907,32887
20250219,125600,12693874856,1910,1905,1914,1904,65012
20250219,125500,12569915994,1906,1913,1914,1906,63840
20250219,125400,12448045456,1914,1914,1914,1911,11547
20250219,125300,12425964156,1914,1917,1918,1913,32860
20250219,125200,12363041551,1917,1912,1920,1911,14708
20250219,125100,12334890619,1911,1911,1918,1911,26831
20250219,125000,12283580255,1912,1916,1925,1910,50014
20250219,124900,12187827885,1917,1939,1941,1915,97287
20250219,124800,12000330443,1941,1915,1941,1907,158265
20250219,124700,11695440741,1914,1905,1918,1905,90522
20250219,124600,11522376925,1909,1921,1922,1904,130524
20250219,124500,11272847514,1921,1929,1930,1920,79912
20250219,124400,11119135205,1929,1913,1934,1912,98101
20250219,124300,10930074852,1912,1929,1931,1912,165948
20250219,124200,10611098061,1927,1945,1946,1921,196351
20250219,124100,10231525338,1944,1957,1960,1935,207406
20250219,124000,9828085044,1953,1960,1969,1941,358278
20250219,123900,9127739101,1960,1972,1983,1952,820519
20250219,123800,7513879608,1973,1925,1974,1922,1147859
20250219,123700,5271106409,1926,1849,1935,1843,555523
20250219,123600,4208994826,1848,1842,1856,1841,30092
20250219,123500,4153415086,1843,1835,1843,1835,16250
20250219,123400,4123524979,1833,1836,1836,1832,2225
20250219,123300,4119444417,1835,1838,1838,1833,1214
20250219,123200,4117218537,1833,1835,1835,1833,2636
20250219,123100,4112384155,1838,1838,1838,1834,1044
20250219,123000,4110469050,1833,1836,1838,1832,4259
20250219,122900,4102647517,1837,1838,1838,1837,2907
20250219,122800,4097307336,1837,1837,1837,1837,1136
20250219,122700,4095220504,1837,1834,1837,1831,2979
20250219,122600,4089762892,1835,1834,1835,1832,3091
20250219,122500,4084097510,1835,1834,1835,1833,982
20250219,122400,4082297113,1834,1836,1836,1834,2981
20250219,122300,4076829771,1836,1837,1837,1833,3054
20250219,122200,4071224343,1838,1838,1838,1837,4253
20250219,122100,4063410492,1838,1838,1838,1836,770
20250219,122000,4061996232,1835,1838,1838,1835,164
20250219,121900,4061695247,1838,1839,1839,1834,1053
20250219,121800,4059763004,1836,1836,1836,1835,605
20250219,121700,4058652789,1836,1838,1838,1835,671
20250219,121600,4057421053,1838,1835,1838,1835,122
20250219,121500,4057197165,1834,1836,1837,1834,16638
20250219,121400,4026649949,1838,1840,1840,1836,11375
20250219,121300,4005741079,1839,1839,1839,1838,2118
20250219,121200,4001846576,1839,1838,1839,1838,994
20250219,121100,4000019600,1838,1836,1838,1836,2996
20250219,121000,3994515977,1837,1834,1837,1833,1088
20250219,120900,3992519972,1834,1836,1836,1833,973
20250219,120800,3990735619,1836,1833,1836,1833,55
20250219,120700,3990634678,1833,1831,1836,1831,3224
20250219,120600,3984729514,1831,1831,1831,1831,2929
20250219,120500,3979366515,1831,1830,1836,1830,5664
20250219,120400,3968995589,1831,1836,1836,1830,748
20250219,120300,3967623694,1836,1830,1837,1829,7195
20250219,120200,3954449611,1829,1832,1835,1829,3544
20250219,120100,3947957469,1832,1830,1832,1830,10173
20250219,120000,3929340581,1831,1833,1833,1831,2493
20250219,115900,3924774868,1832,1837,1837,1832,11655
20250219,115800,3903385420,1836,1838,1838,1835,5354
20250219,115700,3893560415,1837,1835,1837,1835,2334
20250219,115600,3889273574,1835,1835,1836,1835,4678
20250219,115500,3880685419,1834,1832,1837,1832,18850
20250219,115400,3846119150,1830,1830,1832,1829,855
20250219,115300,3844553321,1830,1831,1831,1828,2647
20250219,115200,3839706973,1831,1833,1833,1828,3880
20250219,115100,3832608195,1833,1833,1833,1830,3518
20250219,115000,3826169520,1833,1831,1833,1831,20
20250219,114900,3826132880,1834,1832,1834,1829,5208
20250219,114800,3816604259,1832,1831,1832,1831,1020
20250219,114700,3814736621,1831,1832,1832,1830,3239
20250219,114600,3808808158,1834,1834,1834,1832,55
20250219,114500,3808707338,1834,1834,1834,1834,75
20250219,114400,3808569788,1834,1834,1834,1834,1539
20250219,114300,3805747262,1834,1827,1834,1827,6808
20250219,114200,3793281644,1828,1827,1830,1827,1127
20250219,114100,3791220649,1827,1827,1827,1825,175
20250219,114000,3790901099,1827,1827,1827,1825,176
20250219,113900,3790579747,1827,1828,1828,1827,162
20250219,113800,3790283761,1828,1828,1829,1828,280
20250219,113700,3789771647,1828,1824,1829,1823,2199
20250219,113600,3785758423,1824,1825,1825,1824,1786
20250219,113500,3782500594,1824,1824,1825,1824,2001
20250219,113400,3778850766,1823,1824,1824,1823,4524
20250219,113300,3770603235,1824,1824,1824,1824,1152
20250219,113200,3768501987,1824,1825,1825,1823,9970
20250219,113100,3750313661,1825,1826,1827,1825,574
20250219,113000,3749265564,1827,1829,1829,1827,1091
20250219,112900,3747272286,1827,1824,1827,1823,4771
20250219,112800,3738569679,1824,1824,1824,1822,964
20250219,112700,3736812198,1823,1828,1828,1823,3864
20250219,112600,3729764081,1830,1823,1830,1822,36093
20250219,112500,3663989919,1823,1826,1826,1823,4127
20250219,112400,3656463877,1826,1826,1826,1825,6505
20250219,112300,3644590172,1826,1826,1830,1825,13698
20250219,112200,3619578044,1826,1828,1830,1826,19439
20250219,112100,3584064139,1828,1830,1830,1828,6012
20250219,112000,3573067378,1830,1831,1831,1829,5343
20250219,111900,3563288514,1831,1832,1832,1831,503
20250219,111800,3562367027,1832,1834,1834,1830,4725
20250219,111700,3553715281,1833,1832,1834,1831,824
20250219,111600,3552206191,1834,1834,1834,1831,282
20250219,111500,3551689705,1834,1834,1834,1834,15
20250219,111400,3551662195,1834,1829,1834,1829,3966
20250219,111300,3544406666,1828,1827,1829,1827,1378
20250219,111200,3541888906,1827,1826,1827,1826,976
20250219,111100,3540105794,1826,1828,1829,1826,2009
20250219,111000,3536434202,1828,1831,1831,1828,292
20250219,110900,3535899868,1831,1829,1831,1828,687
20250219,110800,3534642560,1828,1827,1830,1827,2430
20250219,110700,3530202128,1832,1834,1834,1832,672
20250219,110600,3528969712,1834,1826,1837,1821,20319
20250219,110500,3491931000,1838,1833,1838,1825,13719
20250219,110400,3466862873,1836,1833,1836,1831,3048
20250219,110300,3461277179,1836,1836,1836,1833,629
20250219,110200,3460123477,1836,1838,1838,1832,3028
20250219,110100,3454569055,1838,1838,1839,1838,2208
20250219,110000,3450510740,1838,1837,1838,1834,4291
20250219,105900,3442638758,1838,1828,1838,1828,31973
20250219,105800,3384061840,1827,1828,1828,1826,849
20250219,105700,3382510614,1827,1827,1828,1827,1845
20250219,105600,3379139706,1828,1828,1828,1827,1431
20250219,105500,3376524734,1828,1827,1829,1827,3618
20250219,105400,3369913900,1827,1825,1827,1824,3317
20250219,105300,3363861706,1824,1823,1825,1823,1043
20250219,105200,3361959423,1823,1824,1826,1821,5375
20250219,105100,3352164639,1828,1828,1828,1823,4280
20250219,105000,3344356451,1828,1825,1831,1824,3173
20250219,104900,3338566834,1831,1830,1831,1824,15057
20250219,104800,3311081611,1830,1827,1830,1827,11019
20250219,104700,3290939301,1827,1824,1827,1824,909
20250219,104600,3289280577,1823,1821,1824,1821,1950
20250219,104500,3285726213,1821,1827,1827,1821,38545
20250219,104400,3215468262,1827,1828,1828,1826,2399
20250219,104300,3211083180,1828,1827,1828,1825,2027
20250219,104200,3207381389,1827,1827,1828,1827,8238
20250219,104100,3192326547,1826,1826,1827,1825,4448
20250219,104000,3184204892,1826,1826,1826,1825,2554
20250219,103900,3179543473,1825,1826,1827,1825,1484
20250219,103800,3176833987,1826,1827,1827,1824,2062
20250219,103700,3173072334,1827,1824,1827,1823,4277
20250219,103600,3165273872,1823,1827,1827,1823,5813
20250219,103500,3154664842,1827,1823,1827,1823,17381
20250219,103400,3122958498,1823,1824,1825,1823,3282
20250219,103300,3116973892,1824,1827,1827,1824,12818
20250219,103200,3093577902,1828,1827,1828,1826,8113
20250219,103100,3078760158,1827,1828,1828,1827,3723
20250219,103000,3071955979,1829,1829,1829,1826,7239
20250219,102900,3058730746,1830,1829,1830,1826,9240
20250219,102800,3041852331,1828,1828,1830,1827,5688
20250219,102700,3031454489,1828,1830,1831,1827,3971
20250219,102600,3024190671,1830,1826,1831,1824,22175
20250219,102500,2983709960,1825,1831,1832,1824,11809
20250219,102400,2962155326,1824,1828,1836,1820,48949
20250219,102300,2872845656,1825,1838,1838,1825,60811
20250219,102200,2761518760,1836,1840,1840,1836,15781
20250219,102100,2732516044,1839,1841,1841,1839,6368
20250219,102000,2720795626,1841,1840,1841,1840,14640
20250219,101900,2693857990,1840,1840,1841,1840,9895
20250219,101800,2675650957,1841,1840,1841,1840,14776
20250219,101700,2648462345,1841,1841,1842,1841,2028
20250219,101600,2644728794,1840,1843,1843,1840,9707
20250219,101500,2626861436,1842,1844,1845,1841,11934
20250219,101400,2604871564,1844,1844,1847,1844,103
20250219,101300,2604681626,1844,1847,1847,1843,4205
20250219,101200,2596927419,1848,1844,1848,1842,10416
20250219,101100,2577692291,1842,1842,1842,1841,1359
20250219,101000,2575189019,1842,1845,1847,1842,6299
20250219,100900,2563581455,1848,1842,1848,1842,3963
20250219,100800,2556276229,1842,1841,1843,1840,7017
20250219,100700,2543359080,1840,1842,1843,1840,40847
20250219,100600,2468145033,1843,1843,1848,1843,4831
20250219,100500,2459240715,1848,1843,1849,1843,12910
20250219,100400,2435444201,1843,1844,1849,1843,5558
20250219,100300,2425198710,1844,1845,1849,1843,8471
20250219,100200,2409573279,1845,1846,1849,1845,1893
20250219,100100,2406078675,1846,1845,1849,1845,1877
20250219,100000,2402615255,1845,1844,1849,1844,3725
20250219,095900,2395746005,1844,1847,1847,1844,7166
20250219,095800,2382525267,1847,1845,1847,1845,6551
20250219,095700,2370437865,1845,1849,1849,1845,7987
20250219,095600,2355693112,1849,1848,1850,1845,10834
20250219,095500,2335688359,1849,1845,1849,1844,5796
20250219,095400,2324990916,1845,1845,1849,1843,19462
20250219,095300,2289091166,1845,1849,1850,1845,36197
20250219,095200,2222245401,1850,1850,1850,1848,14155
20250219,095100,2196070064,1850,1851,1852,1849,9106
20250219,095000,2179221093,1851,1849,1851,1849,17228
20250219,094900,2147351569,1849,1849,1850,1849,3141
20250219,094800,2141542036,1849,1851,1853,1849,14260
20250219,094700,2115156302,1853,1853,1854,1851,6763
20250219,094600,2102628384,1854,1867,1867,1854,16517
20250219,094500,2071920188,1867,1867,1868,1860,3555
20250219,094400,2065282750,1867,1866,1867,1855,9308
20250219,094300,2047957116,1855,1853,1867,1852,23862
20250219,094200,2003627900,1859,1855,1860,1848,13250
20250219,094100,1979096095,1847,1857,1859,1847,66487
20250219,094000,1855976166,1857,1861,1862,1855,21315
20250219,093900,1816365853,1860,1868,1868,1860,30096
20250219,093800,1760270145,1869,1870,1870,1868,1369
20250219,093700,1757712792,1868,1867,1871,1867,10569
20250219,093600,1737970713,1867,1872,1873,1867,25881
20250219,093500,1689598594,1873,1876,1876,1872,2483
20250219,093400,1684949810,1876,1873,1879,1869,36580
20250219,093300,1616497203,1872,1875,1876,1872,16419
20250219,093200,1585745688,1875,1872,1875,1871,5366
20250219,093100,1575698366,1872,1874,1874,1870,25142
20250219,093000,1528632986,1874,1875,1879,1874,7014
20250219,092900,1515483562,1875,1876,1880,1875,16995
20250219,092800,1483600766,1875,1879,1879,1875,5741
20250219,092700,1472817197,1880,1874,1880,1873,13752
20250219,092600,1447047186,1874,1874,1875,1872,4146
20250219,092500,1439281141,1872,1872,1874,1871,13364
20250219,092400,1414266156,1872,1874,1874,1872,10898
20250219,092300,1393852754,1874,1882,1884,1874,19096
20250219,092200,1357972923,1882,1885,1885,1882,8588
20250219,092100,1341795875,1885,1892,1893,1884,12764
20250219,092000,1317676983,1892,1893,1894,1890,18550
20250219,091900,1282576593,1893,1886,1893,1882,57093
20250219,091800,1174816908,1887,1884,1889,1884,17265
20250219,091700,1142245546,1884,1880,1884,1880,13425
20250219,091600,1116984920,1880,1877,1880,1875,7187
20250219,091500,1103499363,1878,1881,1881,1876,20292
20250219,091400,1065371165,1881,1879,1882,1878,5590
20250219,091300,1054870285,1878,1880,1885,1877,34293
20250219,091200,990354435,1877,1874,1881,1874,12283
20250219,091100,967290191,1874,1879,1880,1867,37329
20250219,091000,897422435,1879,1873,1880,1872,6865
20250219,090900,884531323,1872,1873,1878,1871,14728
20250219,090800,856957817,1872,1872,1878,1871,14818
20250219,090700,829212140,1872,1873,1873,1871,24333
20250219,090600,783668918,1873,1882,1882,1872,9042
20250219,090500,766721236,1882,1872,1882,1863,28408
20250219,090400,713585553,1880,1881,1882,1870,34491
20250219,090300,648936367,1880,1888,1898,1880,52112
20250219,090200,550506966,1888,1852,1889,1852,67919
20250219,090100,423536255,1852,1863,1863,1846,95805
20250219,090000,245931289,1864,1873,1874,1863,129229