stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190600,1409187374,784,784,784,784,19365
20250218,190500,1409187374,784,784,784,784,0
20250218,190400,1409187374,784,784,784,784,0
20250218,190300,1409187374,784,784,784,784,0
20250218,190200,1409187374,784,784,784,784,0
20250218,190100,1409187374,784,784,784,784,0
20250218,190000,1409187374,784,784,784,784,0
20250218,185900,1409187374,784,784,784,784,0
20250218,185800,1409187374,784,784,784,784,0
20250218,185700,1409187374,784,784,784,784,0
20250218,185600,1409187374,784,784,784,784,0
20250218,185500,1409187374,784,784,784,784,0
20250218,185400,1409187374,784,784,784,784,0
20250218,185300,1409187374,784,784,784,784,0
20250218,185200,1409187374,784,784,784,784,0
20250218,185100,1409187374,784,784,784,784,0
20250218,185000,1409187374,784,784,784,784,0
20250218,184900,1409187374,784,784,784,784,0
20250218,184800,1409187374,784,784,784,784,0
20250218,184700,1409187374,784,784,784,784,0
20250218,184600,1409187374,784,784,784,784,0
20250218,184500,1409187374,784,784,784,784,0
20250218,184400,1409187374,784,784,784,784,0
20250218,184300,1409187374,784,784,784,784,0
20250218,184200,1409187374,784,784,784,784,0
20250218,184100,1409187374,784,784,784,784,0
20250218,184000,1409187374,784,784,784,784,0
20250218,183900,1409187374,784,784,784,784,0
20250218,183800,1409187374,784,784,784,784,0
20250218,183700,1409187374,784,784,784,784,0
20250218,183600,1409187374,784,784,784,784,19365
20250218,183500,1409187374,784,784,784,784,0
20250218,183400,1409187374,784,784,784,784,0
20250218,183300,1409187374,784,784,784,784,0
20250218,183200,1409187374,784,784,784,784,0
20250218,183100,1409187374,784,784,784,784,0
20250218,183000,1409187374,784,784,784,784,0
20250218,182900,1409187374,784,784,784,784,0
20250218,182800,1409187374,784,784,784,784,0
20250218,182700,1409187374,784,784,784,784,0
20250218,182600,1409187374,784,784,784,784,0
20250218,182500,1409187374,784,784,784,784,0
20250218,182400,1409187374,784,784,784,784,0
20250218,182300,1409187374,784,784,784,784,0
20250218,182200,1409187374,784,784,784,784,0
20250218,182100,1409187374,784,784,784,784,0
20250218,182000,1409187374,784,784,784,784,0
20250218,181900,1409187374,784,784,784,784,0
20250218,181800,1409187374,784,784,784,784,0
20250218,181700,1409187374,784,784,784,784,0
20250218,181600,1409187374,784,784,784,784,0
20250218,181500,1409187374,784,784,784,784,0
20250218,181400,1409187374,784,784,784,784,0
20250218,181300,1409187374,784,784,784,784,0
20250218,181200,1409187374,784,784,784,784,0
20250218,181100,1409187374,784,784,784,784,0
20250218,181000,1409187374,784,784,784,784,0
20250218,180900,1409187374,784,784,784,784,0
20250218,180800,1409187374,784,784,784,784,0
20250218,180700,1409187374,784,784,784,784,0
20250218,180600,1409187374,784,784,784,784,19365
20250218,180500,1409187374,784,784,784,784,0
20250218,180400,1409187374,784,784,784,784,0
20250218,180300,1409187374,784,784,784,784,0
20250218,180200,1409187374,784,784,784,784,0
20250218,180100,1409187374,784,784,784,784,0
20250218,180000,1409187374,784,784,784,784,0
20250218,175900,1409187374,784,784,784,784,0
20250218,175800,1409187374,784,784,784,784,0
20250218,175700,1409187374,784,784,784,784,0
20250218,175600,1409187374,784,784,784,784,0
20250218,175500,1409187374,784,784,784,784,0
20250218,175400,1409187374,784,784,784,784,0
20250218,175300,1409187374,784,784,784,784,0
20250218,175200,1409187374,784,784,784,784,0
20250218,175100,1409187374,784,784,784,784,0
20250218,175000,1409187374,784,784,784,784,0
20250218,174900,1409187374,784,784,784,784,0
20250218,174800,1409187374,784,784,784,784,0
20250218,174700,1409187374,784,784,784,784,0
20250218,174600,1409187374,784,784,784,784,0
20250218,174500,1409187374,784,784,784,784,0
20250218,174400,1409187374,784,784,784,784,0
20250218,174300,1409187374,784,784,784,784,0
20250218,174200,1409187374,784,784,784,784,0
20250218,174100,1409187374,784,784,784,784,0
20250218,174000,1409187374,784,784,784,784,0
20250218,173900,1409187374,784,784,784,784,0
20250218,173800,1409187374,784,784,784,784,0
20250218,173700,1409187374,784,784,784,784,0
20250218,173600,1409187374,784,784,784,784,19365
20250218,173500,1409187374,784,784,784,784,0
20250218,173400,1409187374,784,784,784,784,0
20250218,173300,1409187374,784,784,784,784,0
20250218,173200,1409187374,784,784,784,784,0
20250218,173100,1409187374,784,784,784,784,0
20250218,173000,1409187374,784,784,784,784,0
20250218,172900,1409187374,784,784,784,784,0
20250218,172800,1409187374,784,784,784,784,0
20250218,172700,1409187374,784,784,784,784,0
20250218,172600,1409187374,784,784,784,784,0
20250218,172500,1409187374,784,784,784,784,0
20250218,172400,1409187374,784,784,784,784,0
20250218,172300,1409187374,784,784,784,784,0
20250218,172200,1409187374,784,784,784,784,0
20250218,172100,1409187374,784,784,784,784,0
20250218,172000,1409187374,784,784,784,784,0
20250218,171900,1409187374,784,784,784,784,0
20250218,171800,1409187374,784,784,784,784,0
20250218,171700,1409187374,784,784,784,784,0
20250218,171600,1409187374,784,784,784,784,0
20250218,171500,1409187374,784,784,784,784,0
20250218,171400,1409187374,784,784,784,784,0
20250218,171300,1409187374,784,784,784,784,0
20250218,171200,1409187374,784,784,784,784,0
20250218,171100,1409187374,784,784,784,784,0
20250218,171000,1409187374,784,784,784,784,0
20250218,170900,1409187374,784,784,784,784,0
20250218,170800,1409187374,784,784,784,784,0
20250218,170700,1409187374,784,784,784,784,0
20250218,170600,1409187374,784,784,784,784,19365
20250218,170500,1409187374,784,784,784,784,0
20250218,170400,1409187374,784,784,784,784,0
20250218,170300,1409187374,784,784,784,784,0
20250218,170200,1409187374,784,784,784,784,0
20250218,170100,1409187374,784,784,784,784,0
20250218,170000,1409187374,784,784,784,784,0
20250218,165900,1409187374,784,784,784,784,0
20250218,165800,1409187374,784,784,784,784,0
20250218,165700,1409187374,784,784,784,784,0
20250218,165600,1409187374,784,784,784,784,0
20250218,165500,1409187374,784,784,784,784,0
20250218,165400,1409187374,784,784,784,784,0
20250218,165300,1409187374,784,784,784,784,0
20250218,165200,1409187374,784,784,784,784,0
20250218,165100,1409187374,784,784,784,784,0
20250218,165000,1409187374,784,784,784,784,0
20250218,164900,1409187374,784,784,784,784,0
20250218,164800,1409187374,784,784,784,784,0
20250218,164700,1409187374,784,784,784,784,0
20250218,164600,1409187374,784,784,784,784,0
20250218,164500,1409187374,784,784,784,784,0
20250218,164400,1409187374,784,784,784,784,0
20250218,164300,1409187374,784,784,784,784,0
20250218,164200,1409187374,784,784,784,784,0
20250218,164100,1409187374,784,784,784,784,0
20250218,164000,1409187374,784,784,784,784,0
20250218,163900,1409187374,784,784,784,784,0
20250218,163800,1409187374,784,784,784,784,0
20250218,163700,1409187374,784,784,784,784,0
20250218,163600,1409187374,784,784,784,784,19365
20250218,163500,1409187374,784,784,784,784,0
20250218,163400,1409187374,784,784,784,784,0
20250218,163300,1409187374,784,784,784,784,0
20250218,163200,1409187374,784,784,784,784,0
20250218,163100,1409187374,784,784,784,784,0
20250218,163000,1409187374,784,784,784,784,0
20250218,162900,1409187374,784,784,784,784,0
20250218,162800,1409187374,784,784,784,784,0
20250218,162700,1409187374,784,784,784,784,0
20250218,162600,1409187374,784,784,784,784,0
20250218,162500,1409187374,784,784,784,784,0
20250218,162400,1409187374,784,784,784,784,0
20250218,162300,1409187374,784,784,784,784,0
20250218,162200,1409187374,784,784,784,784,0
20250218,162100,1409187374,784,784,784,784,0
20250218,162000,1409187374,784,784,784,784,0
20250218,161900,1409187374,784,784,784,784,0
20250218,161800,1409187374,784,784,784,784,0
20250218,161700,1409187374,784,784,784,784,0
20250218,161600,1409187374,784,784,784,784,0
20250218,161500,1409187374,784,784,784,784,0
20250218,161400,1409187374,784,784,784,784,0
20250218,161300,1409187374,784,784,784,784,0
20250218,161200,1409187374,784,784,784,784,0
20250218,161100,1409187374,784,784,784,784,0
20250218,161000,1409187374,784,784,784,784,0
20250218,160900,1409187374,784,784,784,784,0
20250218,160800,1409187374,784,784,784,784,0
20250218,160700,1409187374,784,784,784,784,0
20250218,160600,1409187374,784,784,784,784,19365
20250218,160500,1409187374,784,784,784,784,0
20250218,160400,1409187374,784,784,784,784,0
20250218,160300,1409187374,784,784,784,784,0
20250218,160200,1409187374,784,784,784,784,0
20250218,160100,1409187374,784,784,784,784,0
20250218,160000,1409187374,784,784,784,784,0
20250218,155900,1409187374,784,784,784,784,0
20250218,155800,1409187374,784,784,784,784,0
20250218,155700,1409187374,784,784,784,784,0
20250218,155600,1409187374,784,784,784,784,0
20250218,155500,1409187374,784,784,784,784,0
20250218,155400,1409187374,784,784,784,784,0
20250218,155300,1409187374,784,784,784,784,0
20250218,155200,1409187374,784,784,784,784,0
20250218,155100,1409187374,784,784,784,784,0
20250218,155000,1409187374,784,784,784,784,0
20250218,154900,1409187374,784,784,784,784,0
20250218,154800,1409187374,784,784,784,784,0
20250218,154700,1409187374,784,784,784,784,0
20250218,154600,1409187374,784,784,784,784,0
20250218,154500,1409187374,784,784,784,784,0
20250218,154400,1409187374,784,784,784,784,0
20250218,154300,1409187374,784,784,784,784,0
20250218,154200,1409187374,784,784,784,784,0
20250218,154100,1409187374,784,784,784,784,0
20250218,154000,1409187374,784,784,784,784,0
20250218,153900,1409187374,784,784,784,784,0
20250218,153800,1409187374,784,784,784,784,0
20250218,153700,1409187374,784,784,784,784,0
20250218,153600,1409187374,784,784,784,784,19365
20250218,153500,1409187374,784,784,784,784,0
20250218,153400,1409187374,784,784,784,784,0
20250218,153300,1409187374,784,784,784,784,0
20250218,153200,1409187374,784,784,784,784,0
20250218,153100,1409187374,784,784,784,784,0
20250218,153000,1409187374,784,784,784,784,19365
20250218,152900,1394005214,784,784,784,784,0
20250218,152800,1394005214,784,784,784,784,0
20250218,152700,1394005214,784,784,784,784,0
20250218,152600,1394005214,784,784,784,784,0
20250218,152500,1394005214,784,784,784,784,0
20250218,152400,1394005214,784,784,784,784,0
20250218,152300,1394005214,784,784,784,784,0
20250218,152200,1394005214,784,784,784,784,0
20250218,152100,1394005214,784,784,784,784,0
20250218,152000,1394005214,784,784,784,784,0
20250218,151900,1394005214,784,782,784,782,1728
20250218,151800,1392651656,784,783,784,783,6679
20250218,151700,1387420813,783,782,783,782,2826
20250218,151600,1385208861,782,782,782,782,4725
20250218,151500,1381513911,782,782,782,782,1706
20250218,151400,1380179819,781,782,782,781,3020
20250218,151300,1377819189,782,780,782,780,7058
20250218,151200,1372306931,781,781,781,780,14558
20250218,151100,1360942133,781,781,781,781,2777
20250218,151000,1358773296,781,781,781,781,1000
20250218,150900,1357992296,781,780,781,780,4708
20250218,150800,1354315698,780,780,780,780,0
20250218,150700,1354315698,780,780,780,780,12906
20250218,150600,1344249018,780,780,780,780,0
20250218,150500,1344249018,780,780,780,780,6023
20250218,150400,1339551078,780,780,780,780,200
20250218,150300,1339395078,779,780,780,779,2670
20250218,150200,1337315004,780,780,780,780,154
20250218,150100,1337194884,779,781,781,779,41116
20250218,150000,1305108625,781,781,781,781,155
20250218,145900,1304987570,781,781,781,781,6151
20250218,145800,1300183639,780,781,781,780,2668
20250218,145700,1298101771,780,779,781,779,13
20250218,145600,1298091630,779,779,781,779,5459
20250218,145500,1293838964,779,780,780,779,5575
20250218,145400,1289494572,780,780,781,780,1629
20250218,145300,1288223728,779,780,780,779,12004
20250218,145200,1278865539,780,781,781,780,2039
20250218,145100,1277273123,781,780,781,780,829
20250218,145000,1276626482,780,780,781,780,3732
20250218,144900,1273715492,780,781,781,780,856
20250218,144800,1273046957,780,782,782,780,31346
20250218,144700,1248595548,781,782,782,781,35
20250218,144600,1248568211,781,782,782,780,92
20250218,144500,1248496358,780,780,782,780,2180
20250218,144400,1246795700,780,782,782,780,7433
20250218,144300,1240987876,781,781,782,780,1335
20250218,144200,1239944371,782,782,782,780,16265
20250218,144100,1227253726,781,782,782,781,2426
20250218,144000,1225357877,783,782,783,782,1650
20250218,143900,1224067265,783,783,783,781,1059
20250218,143800,1223239174,781,781,783,781,5340
20250218,143700,1219068623,781,781,781,781,1
20250218,143600,1219067842,783,782,783,781,2004
20250218,143500,1217501562,783,784,784,783,46
20250218,143400,1217465529,784,784,784,784,0
20250218,143300,1217465529,784,784,784,780,17915
20250218,143200,1203472024,784,782,784,782,3453
20250218,143100,1200768350,783,782,783,782,1052
20250218,143000,1199945684,782,782,782,781,1518
20250218,142900,1198758626,781,782,782,781,4661
20250218,142800,1195114899,782,782,782,781,79
20250218,142700,1195053195,781,784,784,781,21063
20250218,142600,1178585680,784,783,784,783,824
20250218,142500,1177939987,783,785,785,783,4228
20250218,142400,1174624425,785,786,786,785,1500
20250218,142300,1173445575,785,785,785,785,0
20250218,142200,1173445575,785,785,785,785,0
20250218,142100,1173445575,785,785,785,785,112
20250218,142000,1173357655,785,785,785,785,67
20250218,141900,1173305060,785,785,785,785,1225
20250218,141800,1172343435,785,785,785,785,737
20250218,141700,1171764890,785,785,785,785,27
20250218,141600,1171743695,785,786,786,785,17604
20250218,141500,1157906952,785,784,785,784,1871
20250218,141400,1156438691,783,783,783,783,2350
20250218,141300,1154598641,783,783,783,783,50
20250218,141200,1154559491,784,784,785,784,77
20250218,141100,1154499120,784,783,784,783,1407
20250218,141000,1153396532,783,783,783,783,1045
20250218,140900,1152578297,783,784,784,783,483
20250218,140800,1152200038,784,784,784,784,86
20250218,140700,1152132614,785,784,785,783,2227
20250218,140600,1150386722,786,786,786,786,253
20250218,140500,1150187864,785,785,785,785,1944
20250218,140400,1148661824,786,787,787,786,99
20250218,140300,1148583934,787,787,787,787,0
20250218,140200,1148583934,787,785,787,785,105
20250218,140100,1148501406,785,785,786,785,719
20250218,140000,1147936989,784,785,785,784,785
20250218,135900,1147321121,787,787,787,787,1
20250218,135800,1147320334,786,786,786,786,145
20250218,135700,1147206364,787,787,787,787,1
20250218,135600,1147205577,786,785,786,785,658
20250218,135500,1146688747,786,786,786,786,225
20250218,135400,1146511897,786,787,787,786,158
20250218,135300,1146387686,786,786,786,786,100
20250218,135200,1146309086,784,784,784,784,11
20250218,135100,1146300462,784,784,784,784,13
20250218,135000,1146290270,788,788,788,788,68
20250218,134900,1146236686,785,785,786,785,119
20250218,134800,1146143162,784,784,784,784,542
20250218,134700,1145718234,785,785,785,785,1472
20250218,134600,1144562714,785,785,785,784,2515
20250218,134500,1142590371,786,786,786,786,10
20250218,134400,1142582511,786,788,788,786,510
20250218,134300,1142181389,788,788,788,788,100
20250218,134200,1142102589,788,788,788,788,129
20250218,134100,1142000937,788,786,788,786,725
20250218,134000,1141431079,786,785,786,785,2130
20250218,133900,1139758029,785,786,786,785,778
20250218,133800,1139147279,786,786,786,786,118
20250218,133700,1139054531,786,786,786,786,100
20250218,133600,1138975931,786,786,786,786,100
20250218,133500,1138897331,786,786,786,786,333
20250218,133400,1138635593,786,786,786,786,0
20250218,133300,1138635593,786,785,786,785,2926
20250218,133200,1136338679,785,785,785,785,2165
20250218,133100,1134639154,785,785,785,785,645
20250218,133000,1134132829,785,784,785,784,3621
20250218,132900,1131293863,785,785,785,785,0
20250218,132800,1131293863,785,786,786,782,25467
20250218,132700,1111352133,786,786,786,785,156
20250218,132600,1111229561,786,789,789,784,1115
20250218,132500,1110354421,785,786,786,785,10908
20250218,132400,1101788639,787,787,787,787,365
20250218,132300,1101501384,792,792,792,792,248
20250218,132200,1101304968,793,789,793,789,3482
20250218,132100,1098550297,790,790,790,790,0
20250218,132000,1098550297,790,788,790,786,5501
20250218,131900,1094221902,791,787,791,786,1619
20250218,131800,1092948363,787,788,789,787,223
20250218,131700,1092772760,787,787,787,786,1140
20250218,131600,1091875615,787,788,788,787,594
20250218,131500,1091408117,788,789,789,787,2102
20250218,131400,1089753686,789,790,790,788,3401
20250218,131300,1087072672,791,793,793,791,665
20250218,131200,1086546627,793,793,793,793,1
20250218,131100,1086545834,796,795,796,795,650
20250218,131000,1086028484,796,791,797,791,10539
20250218,130900,1077660731,791,789,791,788,2614
20250218,130800,1075595778,788,787,788,787,6294
20250218,130700,1070642394,787,787,788,786,17548
20250218,130600,1056835153,787,787,787,787,1042
20250218,130500,1056015099,787,787,787,787,786
20250218,130400,1055396517,788,789,789,788,2138
20250218,130300,1053711373,789,789,789,789,100
20250218,130200,1053632473,789,789,789,789,2207
20250218,130100,1051891150,789,790,790,789,1646
20250218,130000,1050592261,790,790,790,790,207
20250218,125900,1050428731,790,790,790,789,404
20250218,125800,1050109575,790,790,790,790,10
20250218,125700,1050101675,791,791,791,789,667
20250218,125600,1049575212,791,791,792,790,659
20250218,125500,1049053949,790,792,792,790,1725
20250218,125400,1047689128,792,790,792,790,5779
20250218,125300,1043120763,793,790,793,790,6878
20250218,125200,1037678907,790,791,792,790,2904
20250218,125100,1035384726,792,788,792,788,16271
20250218,125000,1022544956,788,787,788,787,886
20250218,124900,1021847673,788,788,788,788,260
20250218,124800,1021642793,788,787,788,787,1034
20250218,124700,1020828240,788,787,788,787,1821
20250218,124600,1019395013,787,787,787,787,6165
20250218,124500,1014543158,787,787,787,787,5819
20250218,124400,1009963605,787,786,787,786,15232
20250218,124300,997989656,786,785,786,785,3671
20250218,124200,995107871,785,785,785,785,8
20250218,124100,995101591,786,786,786,786,438
20250218,124000,994757323,786,785,786,785,6913
20250218,123900,989324192,785,784,785,784,8038
20250218,123800,983014858,784,784,784,783,2418
20250218,123700,981119156,784,784,784,784,0
20250218,123600,981119156,784,784,784,784,100
20250218,123500,981040756,783,784,784,783,10
20250218,123400,981032922,783,783,783,783,96
20250218,123300,980957754,783,783,783,783,0
20250218,123200,980957754,783,784,784,783,50
20250218,123100,980918603,783,783,783,783,2943
20250218,123000,978614234,783,785,785,783,2138
20250218,122900,976937417,787,785,787,785,10102
20250218,122800,968991170,785,785,785,785,85
20250218,122700,968924445,785,785,785,785,0
20250218,122600,968924445,785,784,785,784,307
20250218,122500,968683756,784,784,784,784,954
20250218,122400,967935820,784,784,784,784,2109
20250218,122300,966282364,784,784,784,784,678
20250218,122200,965750812,784,784,784,784,1730
20250218,122100,964394492,784,784,784,783,823
20250218,122000,963749275,784,784,784,784,21
20250218,121900,963732811,783,784,784,783,724
20250218,121800,963165575,783,783,783,783,1053
20250218,121700,962341076,783,783,783,783,174
20250218,121600,962204834,783,783,784,783,601
20250218,121500,961734247,783,782,783,782,2798
20250218,121400,959543653,782,784,784,782,10567
20250218,121300,951263317,783,784,784,783,59
20250218,121200,951217081,784,783,784,783,502
20250218,121100,950824013,784,784,784,784,1200
20250218,121000,949883213,784,784,784,784,661
20250218,120900,949364989,783,784,784,783,736
20250218,120800,948788465,784,783,784,783,503
20250218,120700,948394614,784,784,784,784,35
20250218,120600,948367174,783,783,784,783,5097
20250218,120500,944376191,784,783,784,783,1089
20250218,120400,943523384,783,782,783,782,1158
20250218,120300,942617821,783,783,783,783,102
20250218,120200,942537955,783,783,783,783,200
20250218,120100,942381355,783,782,783,781,425
20250218,120000,942049327,781,781,782,781,1768
20250218,115900,940668516,781,782,782,781,562
20250218,115800,940229034,782,782,782,782,193
20250218,115700,940078108,782,783,783,782,11
20250218,115600,940069502,783,783,783,783,2565
20250218,115500,938061107,783,783,783,783,0
20250218,115400,938061107,783,782,783,782,9968
20250218,115300,930266129,782,782,782,782,41
20250218,115200,930234067,782,782,782,782,4600
20250218,115100,926636867,781,782,782,781,114
20250218,115000,926547830,781,781,781,781,254
20250218,114900,926349456,781,781,781,781,0
20250218,114800,926349456,781,781,781,781,127
20250218,114700,926250269,780,780,780,780,0
20250218,114600,926250269,780,781,781,780,1601
20250218,114500,925000894,781,781,781,781,454
20250218,114400,924646320,782,782,782,782,520
20250218,114300,924239680,782,782,782,782,3719
20250218,114200,921331422,782,781,782,781,1533
20250218,114100,920134148,780,780,780,780,682
20250218,114000,919602188,780,782,782,780,57
20250218,113900,919557628,782,782,782,780,5002
20250218,113800,915656064,781,780,781,780,25
20250218,113700,915636542,780,781,781,780,2433
20250218,113600,913737597,781,781,781,781,26
20250218,113500,913717291,781,782,782,781,499
20250218,113400,913327173,782,782,782,782,131
20250218,113300,913224731,782,782,782,782,0
20250218,113200,913224731,782,782,782,781,60
20250218,113100,913177843,782,779,782,779,2097
20250218,113000,911540868,779,779,779,779,319
20250218,112900,911292367,780,779,780,779,1387
20250218,112800,910211758,779,780,780,779,1372
20250218,112700,909142653,780,780,780,780,136
20250218,112600,909036573,780,778,780,778,2966
20250218,112500,906723213,779,778,779,778,320
20250218,112400,906473934,779,779,779,779,1144
20250218,112300,905582758,779,779,780,779,9170
20250218,112200,898436328,779,779,779,779,1
20250218,112100,898435549,779,779,779,779,2471
20250218,112000,896510640,779,779,779,779,2924
20250218,111900,894232844,779,780,780,778,1979
20250218,111800,892690913,780,778,780,778,1004
20250218,111700,891908809,779,779,779,779,14
20250218,111600,891897903,779,778,779,778,1221
20250218,111500,890947665,779,780,780,779,1019
20250218,111400,890153854,778,780,780,778,1762
20250218,111300,888779854,780,780,780,780,27
20250218,111200,888758794,778,779,779,778,4138
20250218,111100,885539121,779,779,779,779,3990
20250218,111000,882430911,779,780,780,779,2048
20250218,110900,880835019,780,780,780,780,130
20250218,110800,880733619,780,780,780,780,110
20250218,110700,880647819,780,780,780,780,2238
20250218,110600,878902179,780,780,780,780,62
20250218,110500,878853819,779,781,781,779,7036
20250218,110400,873372615,782,782,782,782,243
20250218,110300,873182589,782,781,782,781,1634
20250218,110200,871906433,781,781,781,781,52
20250218,110100,871865821,778,778,778,778,2503
20250218,110000,869918487,778,778,781,777,13391
20250218,105900,859502523,777,779,781,777,23005
20250218,105800,841601225,779,779,779,779,100
20250218,105700,841523325,779,781,781,779,5157
20250218,105600,837500716,781,781,781,781,105
20250218,105500,837418711,782,780,782,780,2002
20250218,105400,835857147,780,779,780,778,2212
20250218,105300,834132829,780,780,780,780,571
20250218,105200,833687449,780,780,780,780,10
20250218,105100,833679649,780,780,780,779,3149
20250218,105000,831224503,780,780,780,780,159
20250218,104900,831100483,778,779,779,778,1736
20250218,104800,829749026,779,779,779,778,32688
20250218,104700,804315074,779,779,779,778,1613
20250218,104600,803058557,779,779,779,778,1209
20250218,104500,802116885,779,779,780,779,2897
20250218,104400,799858884,779,779,779,779,0
20250218,104300,799858884,779,782,782,779,2643
20250218,104200,797799862,779,779,779,779,3327
20250218,104100,795208129,779,779,779,779,10398
20250218,104000,787108087,779,779,779,779,502
20250218,103900,786717029,782,782,782,782,2521
20250218,103800,784745607,782,782,782,782,86
20250218,103700,784678355,779,782,782,779,25290
20250218,103600,764962342,782,781,782,781,2805
20250218,103500,762771506,782,782,782,782,45
20250218,103400,762736316,782,781,782,781,1618
20250218,103300,761471909,781,781,781,779,1850
20250218,103200,760027081,781,780,781,780,67912
20250218,103100,707055217,780,779,780,779,936
20250218,103000,706325163,780,780,780,779,2334
20250218,102900,704504644,778,779,779,778,1226
20250218,102800,703550758,779,780,780,778,19651
20250218,102700,688237432,780,779,780,779,8934
20250218,102600,681269444,779,780,780,779,770
20250218,102500,680669604,779,780,780,778,838
20250218,102400,680016647,780,779,780,779,2615
20250218,102300,677977444,779,780,780,778,14747
20250218,102200,666491980,780,782,782,780,23197
20250218,102100,648388066,782,783,783,782,1575
20250218,102000,647156308,784,784,784,784,348
20250218,101900,646883476,785,782,785,782,5508
20250218,101800,642563764,782,784,784,782,1152
20250218,101700,641662726,784,784,784,784,822
20250218,101600,641018278,782,782,784,781,1241
20250218,101500,640047985,784,785,785,782,4456
20250218,101400,636558929,783,782,783,782,3529
20250218,101300,633799131,783,782,783,781,950
20250218,101200,633056140,782,782,783,782,4768
20250218,101100,629326396,783,783,783,782,626
20250218,101000,628836264,783,783,783,783,18
20250218,100900,628822170,782,782,782,782,63
20250218,100800,628772904,782,782,783,782,5117
20250218,100700,624771310,783,785,785,783,849
20250218,100600,624105595,785,785,785,785,785
20250218,100500,623489370,785,782,785,782,3679
20250218,100400,620606366,782,781,782,781,10638
20250218,100300,612287989,781,781,782,780,2382
20250218,100200,610427687,781,780,781,780,14000
20250218,100100,599495687,781,780,781,780,11710
20250218,100000,590361180,781,780,781,779,5365
20250218,095900,586177280,780,779,780,779,3322
20250218,095800,583588776,779,779,780,779,5474
20250218,095700,579324419,779,781,781,779,1006
20250218,095600,578539919,780,780,781,779,3378
20250218,095500,575906068,780,780,780,780,1500
20250218,095400,574736068,780,780,780,780,3853
20250218,095300,571730728,780,780,780,779,5661
20250218,095200,567320488,779,780,780,779,11028
20250218,095100,558724887,781,782,783,781,7397
20250218,095000,552943710,783,783,783,783,1668
20250218,094900,551637666,783,783,784,783,426
20250218,094800,551303992,782,781,782,781,2211
20250218,094700,549575083,781,781,781,781,139
20250218,094600,549466524,780,780,781,780,912
20250218,094500,548754852,781,781,781,780,6884
20250218,094400,543378799,782,781,782,781,5798
20250218,094300,538849961,781,782,784,781,24272
20250218,094200,519881058,781,780,781,780,6088
20250218,094100,515130519,780,778,780,778,4826
20250218,094000,511368489,778,778,780,778,5779
20250218,093900,506864437,778,782,782,778,21161
20250218,093800,490375478,782,782,782,781,3689
20250218,093700,487493791,782,785,785,782,12543
20250218,093600,477669030,784,785,786,784,6557
20250218,093500,472523381,786,786,786,785,24
20250218,093400,472504518,785,785,785,784,2384
20250218,093300,470634085,785,786,786,785,10966
20250218,093200,462024756,786,786,786,786,183
20250218,093100,461880918,786,786,787,785,2093
20250218,093000,460236034,785,785,786,785,1801
20250218,092900,458822113,786,785,786,784,3786
20250218,092800,455849878,785,785,785,784,1540
20250218,092700,454641487,785,784,785,784,4771
20250218,092600,450899803,785,786,786,784,3019
20250218,092500,448529842,785,785,786,785,1226
20250218,092400,447567421,786,785,786,784,10840
20250218,092300,439057929,786,785,786,785,6160
20250218,092200,434219117,786,786,786,785,3060
20250218,092100,431815288,786,785,787,784,28507
20250218,092000,409443817,785,785,788,785,2493
20250218,091900,407485970,785,787,787,784,16315
20250218,091800,394671305,787,787,788,786,5648
20250218,091700,390225851,787,787,789,785,3191
20250218,091600,387715346,790,788,790,787,12039
20250218,091500,378214903,788,785,788,784,2549
20250218,091400,376211776,784,782,784,781,1506
20250218,091300,375033095,781,783,783,781,19555
20250218,091200,359726572,783,782,783,782,11513
20250218,091100,350717423,782,783,784,782,19048
20250218,091000,335806118,783,777,783,777,15868
20250218,090900,323412170,780,776,780,775,30872
20250218,090800,299435360,777,780,780,777,13633
20250218,090700,288818859,780,778,780,775,51729
20250218,090600,248609849,778,781,781,778,40436
20250218,090500,217122400,781,786,786,779,26862
20250218,090400,196139173,787,784,787,781,42311
20250218,090300,163025768,783,793,793,782,30325
20250218,090200,139222856,789,789,793,789,7620
20250218,090100,133208064,789,794,795,781,60508
20250218,090000,85377910,794,800,801,790,106854