stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190200,464257826,1299,1299,1299,1299,11622
20250218,190100,464257826,1299,1299,1299,1299,0
20250218,190000,464257826,1299,1299,1299,1299,0
20250218,185900,464257826,1299,1299,1299,1299,0
20250218,185800,464257826,1299,1299,1299,1299,0
20250218,185700,464257826,1299,1299,1299,1299,0
20250218,185600,464257826,1299,1299,1299,1299,0
20250218,185500,464257826,1299,1299,1299,1299,0
20250218,185400,464257826,1299,1299,1299,1299,0
20250218,185300,464257826,1299,1299,1299,1299,0
20250218,185200,464257826,1299,1299,1299,1299,0
20250218,185100,464257826,1299,1299,1299,1299,0
20250218,185000,464257826,1299,1299,1299,1299,0
20250218,184900,464257826,1299,1299,1299,1299,0
20250218,184800,464257826,1299,1299,1299,1299,0
20250218,184700,464257826,1299,1299,1299,1299,0
20250218,184600,464257826,1299,1299,1299,1299,0
20250218,184500,464257826,1299,1299,1299,1299,0
20250218,184400,464257826,1299,1299,1299,1299,0
20250218,184300,464257826,1299,1299,1299,1299,0
20250218,184200,464257826,1299,1299,1299,1299,0
20250218,184100,464257826,1299,1299,1299,1299,0
20250218,184000,464257826,1299,1299,1299,1299,0
20250218,183900,464257826,1299,1299,1299,1299,0
20250218,183800,464257826,1299,1299,1299,1299,0
20250218,183700,464257826,1299,1299,1299,1299,0
20250218,183600,464257826,1299,1299,1299,1299,0
20250218,183500,464257826,1299,1299,1299,1299,0
20250218,183400,464257826,1299,1299,1299,1299,0
20250218,183300,464257826,1299,1299,1299,1299,0
20250218,183200,464257826,1299,1299,1299,1299,11622
20250218,183100,464257826,1299,1299,1299,1299,0
20250218,183000,464257826,1299,1299,1299,1299,0
20250218,182900,464257826,1299,1299,1299,1299,0
20250218,182800,464257826,1299,1299,1299,1299,0
20250218,182700,464257826,1299,1299,1299,1299,0
20250218,182600,464257826,1299,1299,1299,1299,0
20250218,182500,464257826,1299,1299,1299,1299,0
20250218,182400,464257826,1299,1299,1299,1299,0
20250218,182300,464257826,1299,1299,1299,1299,0
20250218,182200,464257826,1299,1299,1299,1299,0
20250218,182100,464257826,1299,1299,1299,1299,0
20250218,182000,464257826,1299,1299,1299,1299,0
20250218,181900,464257826,1299,1299,1299,1299,0
20250218,181800,464257826,1299,1299,1299,1299,0
20250218,181700,464257826,1299,1299,1299,1299,0
20250218,181600,464257826,1299,1299,1299,1299,0
20250218,181500,464257826,1299,1299,1299,1299,0
20250218,181400,464257826,1299,1299,1299,1299,0
20250218,181300,464257826,1299,1299,1299,1299,0
20250218,181200,464257826,1299,1299,1299,1299,0
20250218,181100,464257826,1299,1299,1299,1299,0
20250218,181000,464257826,1299,1299,1299,1299,0
20250218,180900,464257826,1299,1299,1299,1299,0
20250218,180800,464257826,1299,1299,1299,1299,0
20250218,180700,464257826,1299,1299,1299,1299,0
20250218,180600,464257826,1299,1299,1299,1299,0
20250218,180500,464257826,1299,1299,1299,1299,0
20250218,180400,464257826,1299,1299,1299,1299,0
20250218,180300,464257826,1299,1299,1299,1299,0
20250218,180200,464257826,1299,1299,1299,1299,11622
20250218,180100,464257826,1299,1299,1299,1299,0
20250218,180000,464257826,1299,1299,1299,1299,0
20250218,175900,464257826,1299,1299,1299,1299,0
20250218,175800,464257826,1299,1299,1299,1299,0
20250218,175700,464257826,1299,1299,1299,1299,0
20250218,175600,464257826,1299,1299,1299,1299,0
20250218,175500,464257826,1299,1299,1299,1299,0
20250218,175400,464257826,1299,1299,1299,1299,0
20250218,175300,464257826,1299,1299,1299,1299,0
20250218,175200,464257826,1299,1299,1299,1299,0
20250218,175100,464257826,1299,1299,1299,1299,0
20250218,175000,464257826,1299,1299,1299,1299,0
20250218,174900,464257826,1299,1299,1299,1299,0
20250218,174800,464257826,1299,1299,1299,1299,0
20250218,174700,464257826,1299,1299,1299,1299,0
20250218,174600,464257826,1299,1299,1299,1299,0
20250218,174500,464257826,1299,1299,1299,1299,0
20250218,174400,464257826,1299,1299,1299,1299,0
20250218,174300,464257826,1299,1299,1299,1299,0
20250218,174200,464257826,1299,1299,1299,1299,0
20250218,174100,464257826,1299,1299,1299,1299,0
20250218,174000,464257826,1299,1299,1299,1299,0
20250218,173900,464257826,1299,1299,1299,1299,0
20250218,173800,464257826,1299,1299,1299,1299,0
20250218,173700,464257826,1299,1299,1299,1299,0
20250218,173600,464257826,1299,1299,1299,1299,0
20250218,173500,464257826,1299,1299,1299,1299,0
20250218,173400,464257826,1299,1299,1299,1299,0
20250218,173300,464257826,1299,1299,1299,1299,0
20250218,173200,464257826,1299,1299,1299,1299,11622
20250218,173100,464257826,1299,1299,1299,1299,0
20250218,173000,464257826,1299,1299,1299,1299,0
20250218,172900,464257826,1299,1299,1299,1299,0
20250218,172800,464257826,1299,1299,1299,1299,0
20250218,172700,464257826,1299,1299,1299,1299,0
20250218,172600,464257826,1299,1299,1299,1299,0
20250218,172500,464257826,1299,1299,1299,1299,0
20250218,172400,464257826,1299,1299,1299,1299,0
20250218,172300,464257826,1299,1299,1299,1299,0
20250218,172200,464257826,1299,1299,1299,1299,0
20250218,172100,464257826,1299,1299,1299,1299,0
20250218,172000,464257826,1299,1299,1299,1299,0
20250218,171900,464257826,1299,1299,1299,1299,0
20250218,171800,464257826,1299,1299,1299,1299,0
20250218,171700,464257826,1299,1299,1299,1299,0
20250218,171600,464257826,1299,1299,1299,1299,0
20250218,171500,464257826,1299,1299,1299,1299,0
20250218,171400,464257826,1299,1299,1299,1299,0
20250218,171300,464257826,1299,1299,1299,1299,0
20250218,171200,464257826,1299,1299,1299,1299,0
20250218,171100,464257826,1299,1299,1299,1299,0
20250218,171000,464257826,1299,1299,1299,1299,0
20250218,170900,464257826,1299,1299,1299,1299,0
20250218,170800,464257826,1299,1299,1299,1299,0
20250218,170700,464257826,1299,1299,1299,1299,0
20250218,170600,464257826,1299,1299,1299,1299,0
20250218,170500,464257826,1299,1299,1299,1299,0
20250218,170400,464257826,1299,1299,1299,1299,0
20250218,170300,464257826,1299,1299,1299,1299,0
20250218,170200,464257826,1299,1299,1299,1299,11622
20250218,170100,464257826,1299,1299,1299,1299,0
20250218,170000,464257826,1299,1299,1299,1299,0
20250218,165900,464257826,1299,1299,1299,1299,0
20250218,165800,464257826,1299,1299,1299,1299,0
20250218,165700,464257826,1299,1299,1299,1299,0
20250218,165600,464257826,1299,1299,1299,1299,0
20250218,165500,464257826,1299,1299,1299,1299,0
20250218,165400,464257826,1299,1299,1299,1299,0
20250218,165300,464257826,1299,1299,1299,1299,0
20250218,165200,464257826,1299,1299,1299,1299,0
20250218,165100,464257826,1299,1299,1299,1299,0
20250218,165000,464257826,1299,1299,1299,1299,0
20250218,164900,464257826,1299,1299,1299,1299,0
20250218,164800,464257826,1299,1299,1299,1299,0
20250218,164700,464257826,1299,1299,1299,1299,0
20250218,164600,464257826,1299,1299,1299,1299,0
20250218,164500,464257826,1299,1299,1299,1299,0
20250218,164400,464257826,1299,1299,1299,1299,0
20250218,164300,464257826,1299,1299,1299,1299,0
20250218,164200,464257826,1299,1299,1299,1299,0
20250218,164100,464257826,1299,1299,1299,1299,0
20250218,164000,464257826,1299,1299,1299,1299,0
20250218,163900,464257826,1299,1299,1299,1299,0
20250218,163800,464257826,1299,1299,1299,1299,0
20250218,163700,464257826,1299,1299,1299,1299,0
20250218,163600,464257826,1299,1299,1299,1299,0
20250218,163500,464257826,1299,1299,1299,1299,0
20250218,163400,464257826,1299,1299,1299,1299,0
20250218,163300,464257826,1299,1299,1299,1299,0
20250218,163200,464257826,1299,1299,1299,1299,11622
20250218,163100,464257826,1299,1299,1299,1299,0
20250218,163000,464257826,1299,1299,1299,1299,0
20250218,162900,464257826,1299,1299,1299,1299,0
20250218,162800,464257826,1299,1299,1299,1299,0
20250218,162700,464257826,1299,1299,1299,1299,0
20250218,162600,464257826,1299,1299,1299,1299,0
20250218,162500,464257826,1299,1299,1299,1299,0
20250218,162400,464257826,1299,1299,1299,1299,0
20250218,162300,464257826,1299,1299,1299,1299,0
20250218,162200,464257826,1299,1299,1299,1299,0
20250218,162100,464257826,1299,1299,1299,1299,0
20250218,162000,464257826,1299,1299,1299,1299,0
20250218,161900,464257826,1299,1299,1299,1299,0
20250218,161800,464257826,1299,1299,1299,1299,0
20250218,161700,464257826,1299,1299,1299,1299,0
20250218,161600,464257826,1299,1299,1299,1299,0
20250218,161500,464257826,1299,1299,1299,1299,0
20250218,161400,464257826,1299,1299,1299,1299,0
20250218,161300,464257826,1299,1299,1299,1299,0
20250218,161200,464257826,1299,1299,1299,1299,0
20250218,161100,464257826,1299,1299,1299,1299,0
20250218,161000,464257826,1299,1299,1299,1299,0
20250218,160900,464257826,1299,1299,1299,1299,0
20250218,160800,464257826,1299,1299,1299,1299,0
20250218,160700,464257826,1299,1299,1299,1299,0
20250218,160600,464257826,1299,1299,1299,1299,0
20250218,160500,464257826,1299,1299,1299,1299,0
20250218,160400,464257826,1299,1299,1299,1299,0
20250218,160300,464257826,1299,1299,1299,1299,0
20250218,160200,464257826,1299,1299,1299,1299,11622
20250218,160100,464257826,1299,1299,1299,1299,0
20250218,160000,464257826,1299,1299,1299,1299,0
20250218,155900,464257826,1299,1299,1299,1299,0
20250218,155800,464257826,1299,1299,1299,1299,0
20250218,155700,464257826,1299,1299,1299,1299,0
20250218,155600,464257826,1299,1299,1299,1299,0
20250218,155500,464257826,1299,1299,1299,1299,0
20250218,155400,464257826,1299,1299,1299,1299,0
20250218,155300,464257826,1299,1299,1299,1299,0
20250218,155200,464257826,1299,1299,1299,1299,0
20250218,155100,464257826,1299,1299,1299,1299,0
20250218,155000,464257826,1299,1299,1299,1299,0
20250218,154900,464257826,1299,1299,1299,1299,0
20250218,154800,464257826,1299,1299,1299,1299,0
20250218,154700,464257826,1299,1299,1299,1299,0
20250218,154600,464257826,1299,1299,1299,1299,0
20250218,154500,464257826,1299,1299,1299,1299,0
20250218,154400,464257826,1299,1299,1299,1299,0
20250218,154300,464257826,1299,1299,1299,1299,0
20250218,154200,464257826,1299,1299,1299,1299,0
20250218,154100,464257826,1299,1299,1299,1299,0
20250218,154000,464257826,1299,1299,1299,1299,0
20250218,153900,464257826,1299,1299,1299,1299,0
20250218,153800,464257826,1299,1299,1299,1299,0
20250218,153700,464257826,1299,1299,1299,1299,0
20250218,153600,464257826,1299,1299,1299,1299,0
20250218,153500,464257826,1299,1299,1299,1299,0
20250218,153400,464257826,1299,1299,1299,1299,0
20250218,153300,464257826,1299,1299,1299,1299,0
20250218,153200,464257826,1299,1299,1299,1299,11622
20250218,153100,464257826,1299,1299,1299,1299,0
20250218,153000,464257826,1299,1299,1299,1299,11622
20250218,152900,449160848,1285,1285,1285,1285,0
20250218,152800,449160848,1285,1285,1285,1285,0
20250218,152700,449160848,1285,1285,1285,1285,0
20250218,152600,449160848,1285,1285,1285,1285,0
20250218,152500,449160848,1285,1285,1285,1285,0
20250218,152400,449160848,1285,1285,1285,1285,0
20250218,152300,449160848,1285,1285,1285,1285,0
20250218,152200,449160848,1285,1285,1285,1285,0
20250218,152100,449160848,1285,1285,1285,1285,0
20250218,152000,449160848,1285,1285,1285,1285,0
20250218,151900,449160848,1285,1284,1289,1284,158
20250218,151800,448957240,1285,1288,1289,1285,4796
20250218,151700,442791870,1289,1284,1289,1284,600
20250218,151600,442021320,1285,1289,1289,1285,2288
20250218,151500,439076797,1292,1292,1292,1292,5000
20250218,151400,432616797,1293,1293,1293,1293,21
20250218,151300,432589644,1289,1290,1293,1289,384
20250218,151200,432094558,1290,1290,1290,1290,1018
20250218,151100,430781338,1290,1295,1295,1290,3466
20250218,151000,426301716,1300,1299,1300,1299,356
20250218,150900,425839074,1300,1295,1300,1295,2891
20250218,150800,422095224,1300,1300,1300,1300,251
20250218,150700,421768924,1301,1301,1302,1301,850
20250218,150600,420662474,1301,1299,1301,1299,800
20250218,150500,419621714,1301,1301,1301,1300,663
20250218,150400,418759155,1302,1295,1303,1293,16416
20250218,150300,397483108,1293,1293,1293,1293,788
20250218,150200,396464224,1293,1293,1293,1293,111
20250218,150100,396320701,1293,1293,1293,1293,246
20250218,150000,396002623,1293,1294,1294,1292,840
20250218,145900,394916479,1295,1295,1295,1295,1
20250218,145800,394915184,1296,1303,1303,1290,10114
20250218,145700,381864964,1303,1296,1303,1296,5497
20250218,145600,374720651,1296,1288,1296,1288,12825
20250218,145500,358155847,1282,1283,1283,1282,48
20250218,145400,358094292,1289,1281,1289,1280,10475
20250218,145300,344618358,1286,1284,1287,1280,152
20250218,145200,344423525,1284,1285,1287,1284,1020
20250218,145100,343111945,1287,1287,1287,1287,0
20250218,145000,343111945,1287,1287,1287,1287,0
20250218,144900,343111945,1287,1287,1287,1287,0
20250218,144800,343111945,1287,1287,1287,1287,0
20250218,144700,343111945,1287,1287,1287,1287,0
20250218,144600,343111945,1287,1287,1287,1287,0
20250218,144500,343111945,1287,1287,1287,1287,0
20250218,144400,343111945,1287,1281,1287,1281,250
20250218,144300,342791689,1282,1283,1283,1282,287
20250218,144200,342423473,1287,1287,1287,1287,20
20250218,144100,342397733,1287,1287,1287,1287,11
20250218,144000,342383576,1283,1287,1287,1283,163
20250218,143900,342174395,1287,1287,1287,1287,1038
20250218,143800,340838489,1287,1287,1287,1281,3892
20250218,143700,335847542,1282,1282,1282,1282,3961
20250218,143600,330769540,1282,1282,1282,1282,1264
20250218,143500,329149092,1279,1278,1279,1278,4564
20250218,143400,323311745,1279,1279,1279,1278,1288
20250218,143300,321664403,1282,1279,1282,1279,329
20250218,143200,321243579,1279,1284,1284,1279,495
20250218,143100,320610454,1284,1279,1284,1279,671
20250218,143000,319752240,1279,1279,1279,1279,286
20250218,142900,319386446,1287,1287,1287,1287,846
20250218,142800,318297644,1288,1288,1288,1288,59
20250218,142700,318221652,1288,1288,1288,1288,1
20250218,142600,318220364,1275,1287,1288,1275,20644
20250218,142500,291846643,1288,1288,1288,1288,700
20250218,142400,290945043,1284,1282,1284,1282,8082
20250218,142300,280583821,1281,1281,1281,1281,492
20250218,142200,279953569,1281,1281,1281,1281,0
20250218,142100,279953569,1281,1281,1281,1281,59
20250218,142000,279877990,1281,1281,1281,1281,0
20250218,141900,279877990,1281,1280,1281,1280,541
20250218,141800,279185340,1280,1280,1280,1280,41
20250218,141700,279132860,1280,1280,1280,1280,375
20250218,141600,278652860,1280,1281,1281,1280,750
20250218,141500,277692760,1281,1281,1281,1281,0
20250218,141400,277692760,1281,1280,1281,1280,6
20250218,141300,277685075,1281,1281,1281,1281,5
20250218,141200,277678670,1281,1281,1281,1281,0
20250218,141100,277678670,1281,1281,1281,1281,20
20250218,141000,277653050,1281,1281,1281,1281,50
20250218,140900,277589000,1281,1281,1281,1281,1498
20250218,140800,275670062,1281,1281,1281,1281,0
20250218,140700,275670062,1281,1281,1281,1281,1
20250218,140600,275668781,1281,1281,1281,1281,0
20250218,140500,275668781,1281,1281,1281,1281,0
20250218,140400,275668781,1281,1281,1281,1281,0
20250218,140300,275668781,1281,1281,1281,1281,0
20250218,140200,275668781,1281,1281,1281,1281,0
20250218,140100,275668781,1281,1281,1281,1281,0
20250218,140000,275668781,1281,1281,1281,1281,0
20250218,135900,275668781,1281,1281,1281,1281,0
20250218,135800,275668781,1281,1281,1281,1281,0
20250218,135700,275668781,1281,1281,1281,1281,0
20250218,135600,275668781,1281,1281,1281,1281,11
20250218,135500,275654690,1279,1280,1280,1279,1056
20250218,135400,274303914,1280,1280,1280,1280,0
20250218,135300,274303914,1280,1280,1280,1280,932
20250218,135200,273110954,1280,1280,1280,1280,143
20250218,135100,272927914,1280,1280,1280,1280,0
20250218,135000,272927914,1280,1280,1280,1280,901
20250218,134900,271774634,1281,1281,1281,1281,0
20250218,134800,271774634,1281,1282,1282,1281,1913
20250218,134700,269323266,1282,1282,1282,1282,80
20250218,134600,269220706,1282,1282,1282,1282,1000
20250218,134500,267938706,1282,1282,1282,1282,0
20250218,134400,267938706,1282,1282,1282,1282,1105
20250218,134300,266522096,1282,1282,1282,1282,0
20250218,134200,266522096,1282,1282,1282,1282,0
20250218,134100,266522096,1282,1284,1284,1282,522
20250218,134000,265852890,1282,1282,1282,1282,0
20250218,133900,265852890,1282,1282,1282,1282,0
20250218,133800,265852890,1282,1282,1282,1282,0
20250218,133700,265852890,1282,1282,1282,1282,559
20250218,133600,265136252,1282,1282,1282,1281,134
20250218,133500,264964569,1281,1281,1281,1281,0
20250218,133400,264964569,1281,1281,1281,1281,0
20250218,133300,264964569,1281,1280,1281,1280,327
20250218,133200,264545727,1280,1280,1280,1280,0
20250218,133100,264545727,1280,1280,1280,1280,0
20250218,133000,264545727,1280,1280,1280,1280,90
20250218,132900,264430527,1280,1280,1280,1280,14
20250218,132800,264412607,1280,1280,1280,1280,1241
20250218,132700,262824127,1281,1281,1281,1281,0
20250218,132600,262824127,1281,1281,1281,1281,1540
20250218,132500,260851387,1282,1282,1282,1282,216
20250218,132400,260574475,1283,1283,1283,1283,4192
20250218,132300,255196139,1286,1286,1286,1286,0
20250218,132200,255196139,1286,1286,1286,1286,0
20250218,132100,255196139,1286,1286,1286,1286,1
20250218,132000,255194853,1287,1287,1287,1287,0
20250218,131900,255194853,1287,1287,1287,1287,0
20250218,131800,255194853,1287,1287,1287,1287,0
20250218,131700,255194853,1287,1283,1287,1283,402
20250218,131600,254679079,1287,1287,1287,1287,1
20250218,131500,254677792,1283,1283,1283,1283,650
20250218,131400,253843842,1287,1287,1287,1287,0
20250218,131300,253843842,1287,1287,1287,1287,835
20250218,131200,252769197,1287,1287,1287,1287,0
20250218,131100,252769197,1287,1287,1287,1287,100
20250218,131000,252640497,1283,1283,1283,1283,840
20250218,130900,251562777,1287,1287,1287,1287,0
20250218,130800,251562777,1287,1286,1287,1286,200
20250218,130700,251305449,1287,1287,1287,1287,0
20250218,130600,251305449,1287,1287,1287,1287,0
20250218,130500,251305449,1287,1287,1287,1287,50
20250218,130400,251241099,1287,1287,1287,1287,0
20250218,130300,251241099,1287,1287,1287,1287,1319
20250218,130200,249543546,1287,1287,1287,1287,2
20250218,130100,249540972,1283,1283,1283,1283,2769
20250218,130000,245988345,1283,1283,1283,1283,0
20250218,125900,245988345,1283,1283,1283,1283,0
20250218,125800,245988345,1283,1283,1283,1283,0
20250218,125700,245988345,1283,1283,1283,1283,350
20250218,125600,245539295,1290,1290,1290,1290,0
20250218,125500,245539295,1290,1290,1290,1290,1
20250218,125400,245538005,1282,1282,1282,1282,0
20250218,125300,245538005,1282,1287,1287,1282,3027
20250218,125200,241655776,1287,1287,1287,1287,3
20250218,125100,241651915,1287,1287,1287,1287,1
20250218,125000,241650628,1281,1281,1281,1281,0
20250218,124900,241650628,1281,1281,1281,1281,100
20250218,124800,241522528,1287,1287,1287,1287,0
20250218,124700,241522528,1287,1287,1287,1287,4
20250218,124600,241517380,1288,1288,1288,1288,0
20250218,124500,241517380,1288,1288,1288,1288,1
20250218,124400,241516092,1288,1288,1288,1288,0
20250218,124300,241516092,1288,1288,1288,1288,1
20250218,124200,241514804,1281,1285,1285,1281,3098
20250218,124100,237545099,1286,1286,1286,1286,0
20250218,124000,237545099,1286,1286,1286,1286,0
20250218,123900,237545099,1286,1286,1286,1286,0
20250218,123800,237545099,1286,1286,1286,1286,1332
20250218,123700,235832147,1286,1286,1286,1286,0
20250218,123600,235832147,1286,1287,1287,1286,23
20250218,123500,235802568,1288,1288,1288,1288,20
20250218,123400,235776808,1286,1286,1286,1286,0
20250218,123300,235776808,1286,1286,1286,1286,0
20250218,123200,235776808,1286,1286,1286,1286,15
20250218,123100,235757518,1286,1288,1288,1286,1514
20250218,123000,233807506,1288,1288,1288,1288,0
20250218,122900,233807506,1288,1288,1288,1288,4
20250218,122800,233802354,1288,1288,1288,1288,0
20250218,122700,233802354,1288,1288,1288,1288,5424
20250218,122600,226816242,1287,1287,1287,1287,43
20250218,122500,226760901,1289,1289,1289,1289,0
20250218,122400,226760901,1289,1289,1289,1289,0
20250218,122300,226760901,1289,1288,1289,1287,913
20250218,122200,225585682,1290,1290,1290,1290,45
20250218,122100,225527632,1290,1290,1290,1290,6
20250218,122000,225519892,1290,1290,1290,1290,0
20250218,121900,225519892,1290,1290,1290,1290,2
20250218,121800,225517312,1290,1290,1290,1290,198
20250218,121700,225261892,1290,1287,1290,1287,484
20250218,121600,224638642,1287,1287,1287,1287,2
20250218,121500,224636068,1288,1288,1288,1288,0
20250218,121400,224636068,1288,1288,1288,1288,0
20250218,121300,224636068,1288,1288,1288,1288,0
20250218,121200,224636068,1288,1288,1288,1288,0
20250218,121100,224636068,1288,1288,1288,1288,9
20250218,121000,224624476,1288,1288,1288,1288,402
20250218,120900,224106700,1288,1288,1288,1288,0
20250218,120800,224106700,1288,1286,1288,1286,900
20250218,120700,222949288,1286,1286,1286,1286,0
20250218,120600,222949288,1286,1286,1286,1286,140
20250218,120500,222769248,1286,1286,1286,1286,3254
20250218,120400,218584604,1286,1287,1287,1286,3593
20250218,120300,213963819,1288,1287,1288,1287,1090
20250218,120200,212560334,1290,1290,1290,1290,0
20250218,120100,212560334,1290,1290,1291,1290,1800
20250218,120000,210237644,1290,1288,1290,1288,4052
20250218,115900,205014665,1288,1285,1288,1285,7941
20250218,115800,194803938,1280,1285,1285,1280,1551
20250218,115700,192817148,1280,1280,1280,1280,0
20250218,115600,192817148,1280,1280,1280,1280,0
20250218,115500,192817148,1280,1281,1281,1280,88
20250218,115400,192704503,1285,1285,1285,1285,390
20250218,115300,192203353,1285,1285,1285,1285,0
20250218,115200,192203353,1285,1285,1285,1285,0
20250218,115100,192203353,1285,1285,1285,1285,0
20250218,115000,192203353,1285,1285,1285,1285,0
20250218,114900,192203353,1285,1285,1285,1285,0
20250218,114800,192203353,1285,1285,1285,1285,507
20250218,114700,191551858,1280,1280,1280,1280,1000
20250218,114600,190271858,1280,1285,1285,1280,3502
20250218,114500,185773261,1284,1285,1285,1284,482
20250218,114400,185154173,1285,1285,1285,1285,0
20250218,114300,185154173,1285,1285,1285,1285,0
20250218,114200,185154173,1285,1285,1285,1285,0
20250218,114100,185154173,1285,1285,1285,1285,0
20250218,114000,185154173,1285,1285,1285,1285,0
20250218,113900,185154173,1285,1284,1285,1284,397
20250218,113800,184644057,1284,1284,1284,1284,541
20250218,113700,183949413,1283,1280,1283,1280,2832
20250218,113600,180319330,1280,1280,1280,1280,2
20250218,113500,180316770,1280,1280,1280,1280,0
20250218,113400,180316770,1280,1280,1280,1280,1100
20250218,113300,178908770,1281,1281,1281,1281,0
20250218,113200,178908770,1281,1281,1281,1281,0
20250218,113100,178908770,1281,1281,1281,1281,2663
20250218,113000,175497467,1280,1280,1280,1280,1000
20250218,112900,174217467,1280,1280,1280,1280,729
20250218,112800,173284347,1280,1280,1280,1280,130
20250218,112700,173117947,1280,1280,1280,1280,250
20250218,112600,172797947,1281,1281,1281,1281,0
20250218,112500,172797947,1281,1281,1281,1281,0
20250218,112400,172797947,1281,1281,1281,1281,0
20250218,112300,172797947,1281,1281,1281,1281,0
20250218,112200,172797947,1281,1282,1282,1281,991
20250218,112100,171528475,1282,1282,1282,1282,1
20250218,112000,171527193,1282,1282,1282,1282,7
20250218,111900,171518219,1282,1282,1282,1282,0
20250218,111800,171518219,1282,1282,1282,1282,0
20250218,111700,171518219,1282,1282,1282,1282,0
20250218,111600,171518219,1282,1282,1282,1282,0
20250218,111500,171518219,1282,1278,1282,1278,765
20250218,111400,170537545,1283,1282,1283,1282,5
20250218,111300,170531134,1278,1283,1283,1278,685
20250218,111200,169655679,1284,1284,1284,1284,0
20250218,111100,169655679,1284,1284,1284,1284,0
20250218,111000,169655679,1284,1284,1284,1284,0
20250218,110900,169655679,1284,1278,1284,1278,6
20250218,110800,169648005,1278,1281,1281,1278,2505
20250218,110700,166443605,1282,1283,1283,1282,1101
20250218,110600,165032022,1284,1284,1284,1284,0
20250218,110500,165032022,1284,1286,1286,1284,3677
20250218,110400,160310388,1287,1287,1287,1287,50
20250218,110300,160246038,1287,1284,1287,1284,1535
20250218,110200,158272143,1283,1283,1283,1283,150
20250218,110100,158079693,1287,1287,1287,1287,15
20250218,110000,158060388,1287,1287,1288,1287,506
20250218,105900,157409163,1287,1284,1287,1284,1051
20250218,105800,156057879,1284,1284,1284,1284,0
20250218,105700,156057879,1284,1284,1284,1284,53
20250218,105600,155989827,1284,1284,1284,1284,147
20250218,105500,155801079,1283,1283,1283,1283,507
20250218,105400,155150598,1283,1284,1284,1283,705
20250218,105300,154246067,1285,1284,1285,1284,68
20250218,105200,154158752,1284,1284,1284,1284,3049
20250218,105100,150243836,1283,1283,1283,1283,0
20250218,105000,150243836,1283,1283,1283,1283,0
20250218,104900,150243836,1283,1283,1283,1283,0
20250218,104800,150243836,1283,1283,1283,1283,120
20250218,104700,150089876,1278,1278,1278,1278,779
20250218,104600,149094314,1281,1281,1281,1281,10
20250218,104500,149081504,1284,1284,1284,1284,0
20250218,104400,149081504,1284,1284,1284,1284,604
20250218,104300,148305968,1283,1282,1283,1282,409
20250218,104200,147781505,1282,1282,1282,1282,0
20250218,104100,147781505,1282,1282,1283,1282,2154
20250218,104000,145019557,1281,1280,1281,1280,1169
20250218,103900,143522656,1280,1280,1280,1280,0
20250218,103800,143522656,1280,1280,1280,1280,1
20250218,103700,143521376,1281,1281,1281,1281,1
20250218,103600,143520095,1275,1275,1275,1275,0
20250218,103500,143520095,1275,1275,1275,1275,0
20250218,103400,143520095,1275,1275,1275,1275,0
20250218,103300,143520095,1275,1277,1277,1275,3771
20250218,103200,138708445,1281,1281,1281,1281,10
20250218,103100,138695635,1281,1281,1281,1281,500
20250218,103000,138055135,1284,1284,1284,1284,0
20250218,102900,138055135,1284,1283,1284,1283,4001
20250218,102800,132919852,1283,1283,1283,1283,0
20250218,102700,132919852,1283,1282,1283,1282,618
20250218,102600,132127458,1280,1278,1280,1278,1211
20250218,102500,130578484,1271,1274,1274,1271,500
20250218,102400,129942862,1278,1276,1278,1276,11
20250218,102300,129928810,1276,1276,1276,1276,0
20250218,102200,129928810,1276,1276,1276,1276,1218
20250218,102100,128374642,1276,1276,1276,1276,309
20250218,102000,127980358,1276,1276,1276,1276,106
20250218,101900,127845102,1276,1276,1276,1276,100
20250218,101800,127717502,1276,1276,1276,1276,96
20250218,101700,127595006,1276,1276,1276,1276,0
20250218,101600,127595006,1276,1276,1276,1276,0
20250218,101500,127595006,1276,1276,1276,1276,0
20250218,101400,127595006,1276,1276,1276,1276,0
20250218,101300,127595006,1276,1276,1276,1276,0
20250218,101200,127595006,1276,1271,1276,1271,977
20250218,101100,126351031,1269,1269,1269,1269,249
20250218,101000,126035050,1273,1273,1273,1273,1
20250218,100900,126033777,1269,1269,1269,1269,10
20250218,100800,126021087,1273,1273,1273,1273,5
20250218,100700,126014722,1273,1273,1273,1273,1
20250218,100600,126013449,1273,1273,1273,1273,1
20250218,100500,126012176,1268,1268,1268,1268,0
20250218,100400,126012176,1268,1268,1268,1268,1000
20250218,100300,124744176,1269,1269,1269,1269,220
20250218,100200,124464996,1273,1273,1273,1273,9
20250218,100100,124453539,1273,1273,1273,1273,0
20250218,100000,124453539,1273,1273,1273,1273,0
20250218,095900,124453539,1273,1273,1273,1273,0
20250218,095800,124453539,1273,1273,1273,1273,0
20250218,095700,124453539,1273,1273,1273,1273,0
20250218,095600,124453539,1273,1273,1273,1273,51
20250218,095500,124388616,1273,1273,1273,1273,1
20250218,095400,124387343,1268,1268,1268,1268,0
20250218,095300,124387343,1268,1270,1270,1268,1182
20250218,095200,122886514,1271,1273,1273,1271,577
20250218,095100,122153071,1273,1274,1274,1273,250
20250218,095000,121834721,1278,1278,1278,1278,0
20250218,094900,121834721,1278,1278,1278,1278,14
20250218,094800,121816829,1278,1278,1278,1278,0
20250218,094700,121816829,1278,1278,1278,1278,1
20250218,094600,121815551,1272,1272,1272,1272,0
20250218,094500,121815551,1272,1272,1272,1272,0
20250218,094400,121815551,1272,1274,1274,1272,1569
20250218,094300,119818030,1274,1278,1278,1274,1897
20250218,094200,117399433,1277,1277,1277,1277,0
20250218,094100,117399433,1277,1279,1279,1277,320
20250218,094000,116990413,1279,1285,1285,1279,834
20250218,093900,115923403,1285,1286,1286,1285,17531
20250218,093800,93396048,1286,1286,1286,1286,723
20250218,093700,92466270,1286,1285,1286,1285,779
20250218,093600,91465173,1285,1285,1285,1278,45
20250218,093500,91407558,1285,1287,1287,1285,8641
20250218,093400,80300955,1287,1290,1290,1287,131
20250218,093300,80132335,1287,1289,1289,1287,890
20250218,093200,78986363,1289,1289,1290,1289,945
20250218,093100,77768248,1289,1290,1290,1289,2106
20250218,093000,75053008,1287,1291,1291,1286,1724
20250218,092900,72830580,1291,1284,1291,1284,3356
20250218,092800,68511048,1283,1281,1283,1281,985
20250218,092700,67247411,1280,1279,1280,1279,2109
20250218,092600,64549994,1278,1278,1278,1278,1500
20250218,092500,62632994,1278,1275,1278,1275,5824
20250218,092400,55191968,1270,1271,1271,1270,2983
20250218,092300,51403229,1270,1277,1277,1270,470
20250218,092200,50806033,1278,1270,1278,1270,11797
20250218,092100,35823821,1276,1274,1276,1270,5198
20250218,092000,29217103,1275,1275,1275,1275,4
20250218,091900,29212003,1278,1278,1278,1278,0
20250218,091800,29212003,1278,1277,1278,1271,650
20250218,091700,28382835,1278,1278,1278,1278,8
20250218,091600,28372611,1279,1279,1279,1279,73
20250218,091500,28279244,1279,1279,1279,1279,0
20250218,091400,28279244,1279,1274,1279,1271,4130
20250218,091300,23029169,1274,1274,1274,1274,2000
20250218,091200,20481169,1274,1274,1274,1274,2188
20250218,091100,17693657,1270,1272,1272,1270,673
20250218,091000,16838662,1273,1274,1274,1273,822
20250218,090900,15791444,1275,1279,1279,1275,1001
20250218,090800,14514069,1279,1274,1279,1274,8
20250218,090700,14503842,1275,1279,1279,1275,1530
20250218,090600,12551772,1274,1274,1274,1274,440
20250218,090500,11991212,1274,1274,1274,1274,780
20250218,090400,10997492,1274,1275,1275,1274,1549
20250218,090300,9023517,1275,1275,1275,1275,1104
20250218,090200,7615917,1280,1281,1281,1280,1046
20250218,090100,6276027,1281,1267,1281,1264,3532
20250218,090000,1803636,1267,1283,1283,1265,1417