stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192400,657843690,268,268,268,268,39436
20250218,192300,657843690,268,268,268,268,0
20250218,192200,657843690,268,268,268,268,0
20250218,192100,657843690,268,268,268,268,0
20250218,192000,657843690,268,268,268,268,0
20250218,191900,657843690,268,268,268,268,0
20250218,191800,657843690,268,268,268,268,0
20250218,191700,657843690,268,268,268,268,0
20250218,191600,657843690,268,268,268,268,0
20250218,191500,657843690,268,268,268,268,0
20250218,191400,657843690,268,268,268,268,0
20250218,191300,657843690,268,268,268,268,0
20250218,191200,657843690,268,268,268,268,0
20250218,191100,657843690,268,268,268,268,0
20250218,191000,657843690,268,268,268,268,0
20250218,190900,657843690,268,268,268,268,0
20250218,190800,657843690,268,268,268,268,0
20250218,190700,657843690,268,268,268,268,0
20250218,190600,657843690,268,268,268,268,0
20250218,190500,657843690,268,268,268,268,0
20250218,190400,657843690,268,268,268,268,0
20250218,190300,657843690,268,268,268,268,0
20250218,190200,657843690,268,268,268,268,0
20250218,190100,657843690,268,268,268,268,0
20250218,190000,657843690,268,268,268,268,0
20250218,185900,657843690,268,268,268,268,0
20250218,185800,657843690,268,268,268,268,0
20250218,185700,657843690,268,268,268,268,0
20250218,185600,657843690,268,268,268,268,0
20250218,185500,657843690,268,268,268,268,0
20250218,185400,657843690,268,268,268,268,39436
20250218,185300,657843690,268,268,268,268,0
20250218,185200,657843690,268,268,268,268,0
20250218,185100,657843690,268,268,268,268,0
20250218,185000,657843690,268,268,268,268,0
20250218,184900,657843690,268,268,268,268,0
20250218,184800,657843690,268,268,268,268,0
20250218,184700,657843690,268,268,268,268,0
20250218,184600,657843690,268,268,268,268,0
20250218,184500,657843690,268,268,268,268,0
20250218,184400,657843690,268,268,268,268,0
20250218,184300,657843690,268,268,268,268,0
20250218,184200,657843690,268,268,268,268,0
20250218,184100,657843690,268,268,268,268,0
20250218,184000,657843690,268,268,268,268,0
20250218,183900,657843690,268,268,268,268,0
20250218,183800,657843690,268,268,268,268,0
20250218,183700,657843690,268,268,268,268,0
20250218,183600,657843690,268,268,268,268,0
20250218,183500,657843690,268,268,268,268,0
20250218,183400,657843690,268,268,268,268,0
20250218,183300,657843690,268,268,268,268,0
20250218,183200,657843690,268,268,268,268,0
20250218,183100,657843690,268,268,268,268,0
20250218,183000,657843690,268,268,268,268,0
20250218,182900,657843690,268,268,268,268,0
20250218,182800,657843690,268,268,268,268,0
20250218,182700,657843690,268,268,268,268,0
20250218,182600,657843690,268,268,268,268,0
20250218,182500,657843690,268,268,268,268,0
20250218,182400,657843690,268,268,268,268,39436
20250218,182300,657843690,268,268,268,268,0
20250218,182200,657843690,268,268,268,268,0
20250218,182100,657843690,268,268,268,268,0
20250218,182000,657843690,268,268,268,268,0
20250218,181900,657843690,268,268,268,268,0
20250218,181800,657843690,268,268,268,268,0
20250218,181700,657843690,268,268,268,268,0
20250218,181600,657843690,268,268,268,268,0
20250218,181500,657843690,268,268,268,268,0
20250218,181400,657843690,268,268,268,268,0
20250218,181300,657843690,268,268,268,268,0
20250218,181200,657843690,268,268,268,268,0
20250218,181100,657843690,268,268,268,268,0
20250218,181000,657843690,268,268,268,268,0
20250218,180900,657843690,268,268,268,268,0
20250218,180800,657843690,268,268,268,268,0
20250218,180700,657843690,268,268,268,268,0
20250218,180600,657843690,268,268,268,268,0
20250218,180500,657843690,268,268,268,268,0
20250218,180400,657843690,268,268,268,268,0
20250218,180300,657843690,268,268,268,268,0
20250218,180200,657843690,268,268,268,268,0
20250218,180100,657843690,268,268,268,268,0
20250218,180000,657843690,268,268,268,268,0
20250218,175900,657843690,268,268,268,268,0
20250218,175800,657843690,268,268,268,268,0
20250218,175700,657843690,268,268,268,268,0
20250218,175600,657843690,268,268,268,268,0
20250218,175500,657843690,268,268,268,268,0
20250218,175400,657843690,268,268,268,268,39436
20250218,175300,657843690,268,268,268,268,0
20250218,175200,657843690,268,268,268,268,0
20250218,175100,657843690,268,268,268,268,0
20250218,175000,657843690,268,268,268,268,0
20250218,174900,657843690,268,268,268,268,0
20250218,174800,657843690,268,268,268,268,0
20250218,174700,657843690,268,268,268,268,0
20250218,174600,657843690,268,268,268,268,0
20250218,174500,657843690,268,268,268,268,0
20250218,174400,657843690,268,268,268,268,0
20250218,174300,657843690,268,268,268,268,0
20250218,174200,657843690,268,268,268,268,0
20250218,174100,657843690,268,268,268,268,0
20250218,174000,657843690,268,268,268,268,0
20250218,173900,657843690,268,268,268,268,0
20250218,173800,657843690,268,268,268,268,0
20250218,173700,657843690,268,268,268,268,0
20250218,173600,657843690,268,268,268,268,0
20250218,173500,657843690,268,268,268,268,0
20250218,173400,657843690,268,268,268,268,0
20250218,173300,657843690,268,268,268,268,0
20250218,173200,657843690,268,268,268,268,0
20250218,173100,657843690,268,268,268,268,0
20250218,173000,657843690,268,268,268,268,0
20250218,172900,657843690,268,268,268,268,0
20250218,172800,657843690,268,268,268,268,0
20250218,172700,657843690,268,268,268,268,0
20250218,172600,657843690,268,268,268,268,0
20250218,172500,657843690,268,268,268,268,0
20250218,172400,657843690,268,268,268,268,39436
20250218,172300,657843690,268,268,268,268,0
20250218,172200,657843690,268,268,268,268,0
20250218,172100,657843690,268,268,268,268,0
20250218,172000,657843690,268,268,268,268,0
20250218,171900,657843690,268,268,268,268,0
20250218,171800,657843690,268,268,268,268,0
20250218,171700,657843690,268,268,268,268,0
20250218,171600,657843690,268,268,268,268,0
20250218,171500,657843690,268,268,268,268,0
20250218,171400,657843690,268,268,268,268,0
20250218,171300,657843690,268,268,268,268,0
20250218,171200,657843690,268,268,268,268,0
20250218,171100,657843690,268,268,268,268,0
20250218,171000,657843690,268,268,268,268,0
20250218,170900,657843690,268,268,268,268,0
20250218,170800,657843690,268,268,268,268,0
20250218,170700,657843690,268,268,268,268,0
20250218,170600,657843690,268,268,268,268,0
20250218,170500,657843690,268,268,268,268,0
20250218,170400,657843690,268,268,268,268,0
20250218,170300,657843690,268,268,268,268,0
20250218,170200,657843690,268,268,268,268,0
20250218,170100,657843690,268,268,268,268,0
20250218,170000,657843690,268,268,268,268,0
20250218,165900,657843690,268,268,268,268,0
20250218,165800,657843690,268,268,268,268,0
20250218,165700,657843690,268,268,268,268,0
20250218,165600,657843690,268,268,268,268,0
20250218,165500,657843690,268,268,268,268,0
20250218,165400,657843690,268,268,268,268,39436
20250218,165300,657843690,268,268,268,268,0
20250218,165200,657843690,268,268,268,268,0
20250218,165100,657843690,268,268,268,268,0
20250218,165000,657843690,268,268,268,268,0
20250218,164900,657843690,268,268,268,268,0
20250218,164800,657843690,268,268,268,268,0
20250218,164700,657843690,268,268,268,268,0
20250218,164600,657843690,268,268,268,268,0
20250218,164500,657843690,268,268,268,268,0
20250218,164400,657843690,268,268,268,268,0
20250218,164300,657843690,268,268,268,268,0
20250218,164200,657843690,268,268,268,268,0
20250218,164100,657843690,268,268,268,268,0
20250218,164000,657843690,268,268,268,268,0
20250218,163900,657843690,268,268,268,268,0
20250218,163800,657843690,268,268,268,268,0
20250218,163700,657843690,268,268,268,268,0
20250218,163600,657843690,268,268,268,268,0
20250218,163500,657843690,268,268,268,268,0
20250218,163400,657843690,268,268,268,268,0
20250218,163300,657843690,268,268,268,268,0
20250218,163200,657843690,268,268,268,268,0
20250218,163100,657843690,268,268,268,268,0
20250218,163000,657843690,268,268,268,268,0
20250218,162900,657843690,268,268,268,268,0
20250218,162800,657843690,268,268,268,268,0
20250218,162700,657843690,268,268,268,268,0
20250218,162600,657843690,268,268,268,268,0
20250218,162500,657843690,268,268,268,268,0
20250218,162400,657843690,268,268,268,268,39436
20250218,162300,657843690,268,268,268,268,0
20250218,162200,657843690,268,268,268,268,0
20250218,162100,657843690,268,268,268,268,0
20250218,162000,657843690,268,268,268,268,0
20250218,161900,657843690,268,268,268,268,0
20250218,161800,657843690,268,268,268,268,0
20250218,161700,657843690,268,268,268,268,0
20250218,161600,657843690,268,268,268,268,0
20250218,161500,657843690,268,268,268,268,0
20250218,161400,657843690,268,268,268,268,0
20250218,161300,657843690,268,268,268,268,0
20250218,161200,657843690,268,268,268,268,0
20250218,161100,657843690,268,268,268,268,0
20250218,161000,657843690,268,268,268,268,0
20250218,160900,657843690,268,268,268,268,0
20250218,160800,657843690,268,268,268,268,0
20250218,160700,657843690,268,268,268,268,0
20250218,160600,657843690,268,268,268,268,0
20250218,160500,657843690,268,268,268,268,0
20250218,160400,657843690,268,268,268,268,0
20250218,160300,657843690,268,268,268,268,0
20250218,160200,657843690,268,268,268,268,0
20250218,160100,657843690,268,268,268,268,0
20250218,160000,657843690,268,268,268,268,0
20250218,155900,657843690,268,268,268,268,0
20250218,155800,657843690,268,268,268,268,0
20250218,155700,657843690,268,268,268,268,0
20250218,155600,657843690,268,268,268,268,0
20250218,155500,657843690,268,268,268,268,0
20250218,155400,657843690,268,268,268,268,39436
20250218,155300,657843690,268,268,268,268,0
20250218,155200,657843690,268,268,268,268,0
20250218,155100,657843690,268,268,268,268,0
20250218,155000,657843690,268,268,268,268,0
20250218,154900,657843690,268,268,268,268,0
20250218,154800,657843690,268,268,268,268,0
20250218,154700,657843690,268,268,268,268,0
20250218,154600,657843690,268,268,268,268,0
20250218,154500,657843690,268,268,268,268,0
20250218,154400,657843690,268,268,268,268,0
20250218,154300,657843690,268,268,268,268,0
20250218,154200,657843690,268,268,268,268,0
20250218,154100,657843690,268,268,268,268,0
20250218,154000,657843690,268,268,268,268,0
20250218,153900,657843690,268,268,268,268,0
20250218,153800,657843690,268,268,268,268,0
20250218,153700,657843690,268,268,268,268,0
20250218,153600,657843690,268,268,268,268,0
20250218,153500,657843690,268,268,268,268,0
20250218,153400,657843690,268,268,268,268,0
20250218,153300,657843690,268,268,268,268,0
20250218,153200,657843690,268,268,268,268,0
20250218,153100,657843690,268,268,268,268,0
20250218,153000,657843690,268,268,268,268,39436
20250218,152900,647274842,269,269,269,269,0
20250218,152800,647274842,269,269,269,269,0
20250218,152700,647274842,269,269,269,269,0
20250218,152600,647274842,269,269,269,269,0
20250218,152500,647274842,269,269,269,269,0
20250218,152400,647274842,269,269,269,269,0
20250218,152300,647274842,269,269,269,269,0
20250218,152200,647274842,269,269,269,269,0
20250218,152100,647274842,269,269,269,269,0
20250218,152000,647274842,269,269,269,269,0
20250218,151900,647274842,269,269,269,269,3036
20250218,151800,646458158,269,269,269,269,4
20250218,151700,646457082,269,269,269,269,1883
20250218,151600,645950555,269,268,269,268,609
20250218,151500,645787335,268,268,268,268,9950
20250218,151400,643120735,269,269,269,269,7667
20250218,151300,641058312,269,268,269,268,15124
20250218,151200,636990956,269,269,269,268,13013
20250218,151100,633495459,269,269,269,269,5
20250218,151000,633494114,269,269,269,269,5
20250218,150900,633492769,269,269,269,269,0
20250218,150800,633492769,269,268,269,268,60
20250218,150700,633476679,268,268,268,268,1
20250218,150600,633476411,268,268,268,268,300
20250218,150500,633396011,268,268,268,268,1447
20250218,150400,633008215,269,269,269,269,3
20250218,150300,633007408,269,269,269,269,20
20250218,150200,633002028,269,267,269,267,654
20250218,150100,632826111,267,268,268,267,10000
20250218,150000,630155350,268,268,268,268,0
20250218,145900,630155350,268,268,268,268,0
20250218,145800,630155350,268,268,269,268,12227
20250218,145700,626878484,268,269,269,268,5007
20250218,145600,625536425,268,268,269,268,38589
20250218,145500,615193573,269,268,269,268,2
20250218,145400,615193036,269,269,269,269,0
20250218,145300,615193036,269,269,269,269,100
20250218,145200,615166136,269,268,269,268,946
20250218,145100,614911758,269,269,269,269,6038
20250218,145000,613287536,269,268,269,268,1002
20250218,144900,613018998,268,268,268,268,2
20250218,144800,613018462,268,269,269,268,1106
20250218,144700,612721854,269,269,269,269,1
20250218,144600,612721585,269,269,269,269,7131
20250218,144500,610803346,270,270,270,270,100
20250218,144400,610776346,270,270,270,270,28
20250218,144300,610768786,270,270,270,270,1000
20250218,144200,610498786,269,269,269,269,0
20250218,144100,610498786,269,270,270,269,602
20250218,144000,610336847,269,270,270,269,905
20250218,143900,610092499,270,269,270,269,21563
20250218,143800,604286061,269,269,269,268,467
20250218,143700,604160482,268,269,269,268,11002
20250218,143600,601210946,269,269,269,269,7
20250218,143500,601209063,269,269,269,269,59
20250218,143400,601193192,269,269,269,269,1046
20250218,143300,600911818,269,269,269,269,1591
20250218,143200,600483839,269,269,269,269,3010
20250218,143100,599674149,269,269,269,268,717
20250218,143000,599481478,268,268,269,268,1008
20250218,142900,599211328,269,269,269,269,61
20250218,142800,599194919,269,269,269,269,1423
20250218,142700,598812132,269,268,269,268,2237
20250218,142600,598212615,268,269,269,268,1002
20250218,142500,597944077,269,269,269,269,101
20250218,142400,597916908,269,269,269,269,570
20250218,142300,597763578,269,269,269,269,339
20250218,142200,597672387,269,269,269,269,3047
20250218,142100,596852744,269,269,269,269,203
20250218,142000,596798137,269,268,269,268,1038
20250218,141900,596519853,268,268,268,268,0
20250218,141800,596519853,268,268,268,268,1359
20250218,141700,596155641,268,269,269,268,2015
20250218,141600,595615606,269,267,269,267,2434
20250218,141500,594964995,268,268,268,268,21300
20250218,141400,589256595,267,267,267,267,24
20250218,141300,589250187,267,267,267,267,1
20250218,141200,589249920,268,268,268,268,0
20250218,141100,589249920,268,268,268,267,490
20250218,141000,589118740,268,268,268,268,439
20250218,140900,589001088,268,268,268,268,58
20250218,140800,588985544,267,268,268,267,1006
20250218,140700,588716937,268,268,268,268,200
20250218,140600,588663337,267,267,267,267,225
20250218,140500,588603262,267,267,268,267,17233
20250218,140400,583995340,268,267,268,267,351
20250218,140300,583901622,267,267,267,267,1000
20250218,140200,583634622,268,267,268,267,8600
20250218,140100,581330822,267,267,267,267,1640
20250218,140000,580892942,267,267,267,267,0
20250218,135900,580892942,267,267,267,267,22
20250218,135800,580887068,267,267,267,267,0
20250218,135700,580887068,267,267,267,267,30000
20250218,135600,572877068,267,267,267,267,0
20250218,135500,572877068,267,267,267,267,0
20250218,135400,572877068,267,268,268,267,370
20250218,135300,572777909,267,267,267,267,0
20250218,135200,572777909,267,268,268,267,65
20250218,135100,572760491,267,267,267,267,36
20250218,135000,572750879,267,267,267,267,0
20250218,134900,572750879,267,268,268,267,756
20250218,134800,572548927,268,267,268,267,9
20250218,134700,572546521,267,267,267,267,8720
20250218,134600,570218281,267,267,267,267,1062
20250218,134500,569934727,267,267,267,267,1885
20250218,134400,569431432,267,268,268,267,40358
20250218,134300,558655346,268,268,268,268,100
20250218,134200,558628546,268,268,268,268,1
20250218,134100,558628278,267,267,267,267,2
20250218,134000,558627744,267,267,267,267,0
20250218,133900,558627744,267,267,267,267,1372
20250218,133800,558261420,268,268,268,267,8025
20250218,133700,556115745,267,267,267,267,20
20250218,133600,556110405,268,268,268,268,2
20250218,133500,556109869,267,267,267,267,59
20250218,133400,556094116,267,267,267,267,14
20250218,133300,556090378,268,268,268,268,5
20250218,133200,556089038,268,267,268,267,10110
20250218,133100,553389558,267,267,267,267,0
20250218,133000,553389558,267,267,267,267,0
20250218,132900,553389558,267,267,267,267,1502
20250218,132800,552988524,268,267,268,267,3376
20250218,132700,552087130,267,267,267,267,1011
20250218,132600,551817193,267,267,267,267,0
20250218,132500,551817193,267,267,267,267,5
20250218,132400,551815858,268,267,268,267,1414
20250218,132300,551436908,267,268,268,267,17
20250218,132200,551432353,268,267,268,267,1624
20250218,132100,550998730,267,267,267,267,2059
20250218,132000,550448977,268,268,268,268,150
20250218,131900,550408777,267,267,267,267,0
20250218,131800,550408777,267,267,267,267,4338
20250218,131700,549250531,267,267,267,267,3608
20250218,131600,548287195,267,267,267,267,0
20250218,131500,548287195,267,268,268,267,12148
20250218,131400,545042668,267,268,268,267,39
20250218,131300,545032235,268,267,268,267,1346
20250218,131200,544672847,268,268,268,268,35
20250218,131100,544663467,268,268,268,268,800
20250218,131000,544449067,268,268,268,268,7
20250218,130900,544447191,267,267,267,267,1
20250218,130800,544446924,268,268,268,268,6
20250218,130700,544445316,268,268,268,268,0
20250218,130600,544445316,268,268,268,268,6030
20250218,130500,542829276,268,268,268,268,0
20250218,130400,542829276,268,269,269,268,5008
20250218,130300,541487130,269,269,269,269,575
20250218,130200,541332455,269,269,269,269,0
20250218,130100,541332455,269,269,269,269,0
20250218,130000,541332455,269,269,269,269,949
20250218,125900,541077174,269,269,269,269,60
20250218,125800,541061034,268,268,268,268,4325
20250218,125700,539901934,268,268,268,267,12492
20250218,125600,536566530,268,268,268,268,901
20250218,125500,536325062,268,268,268,268,578
20250218,125400,536170158,268,268,268,267,1425
20250218,125300,535788259,268,268,268,268,1
20250218,125200,535787991,267,268,268,267,1003
20250218,125100,535519190,268,268,268,268,8814
20250218,125000,533157038,268,268,268,268,659
20250218,124900,532980426,268,269,269,268,1170
20250218,124800,532666040,269,268,269,268,11406
20250218,124700,529601672,268,268,268,268,473
20250218,124600,529474908,268,268,268,268,1239
20250218,124500,529142856,268,268,268,268,2194
20250218,124400,528554864,268,268,268,268,1220
20250218,124300,528227904,268,268,268,268,2798
20250218,124200,527478040,268,267,268,267,384
20250218,124100,527375508,268,267,268,267,27
20250218,124000,527368273,267,267,268,267,6445
20250218,123900,525642403,268,267,268,267,2632
20250218,123800,524939359,267,268,268,267,5508
20250218,123700,523468460,267,268,268,267,105
20250218,123600,523440323,268,269,269,268,19300
20250218,123500,518267922,269,269,269,269,1
20250218,123400,518267653,269,269,269,269,8
20250218,123300,518265501,269,269,269,269,1307
20250218,123200,517913918,268,268,268,268,5849
20250218,123100,516346386,268,268,268,268,4159
20250218,123000,515231774,268,268,268,267,40
20250218,122900,515221055,268,268,268,268,202
20250218,122800,515166919,268,267,268,267,1511
20250218,122700,514763472,268,268,268,268,503
20250218,122600,514628668,268,267,268,267,1901
20250218,122500,514120201,267,267,268,267,2131
20250218,122400,513549195,268,268,268,268,365
20250218,122300,513451375,268,268,268,268,301
20250218,122200,513370707,268,268,268,268,10005
20250218,122100,510689367,267,268,268,267,1046
20250218,122000,510410039,268,268,268,268,126
20250218,121900,510376271,268,268,268,268,2
20250218,121800,510375735,268,268,268,268,514
20250218,121700,510237983,268,268,268,268,448
20250218,121600,510117919,268,269,269,268,974
20250218,121500,509856886,268,268,268,268,0
20250218,121400,509856886,268,269,269,268,6000
20250218,121300,508247886,269,269,269,269,17
20250218,121200,508243313,269,269,269,269,3
20250218,121100,508242506,268,269,269,268,2645
20250218,121000,507533645,268,268,268,268,12722
20250218,120900,504124149,268,267,268,267,187
20250218,120800,504074034,267,267,267,267,4249
20250218,120700,502939551,267,268,268,267,1515
20250218,120600,502534974,268,268,268,268,110
20250218,120500,502505494,268,267,268,267,1018
20250218,120400,502233670,268,267,268,267,558
20250218,120300,502084130,268,267,268,267,505
20250218,120200,501949291,267,267,267,267,0
20250218,120100,501949291,267,268,269,267,39968
20250218,120000,491253742,268,268,268,268,19199
20250218,115900,486108410,268,269,269,268,1094
20250218,115800,485815208,269,269,269,269,4918
20250218,115700,484492266,269,268,269,268,580
20250218,115600,484336726,268,268,268,268,10
20250218,115500,484334046,267,268,268,267,684
20250218,115400,484150735,268,268,268,267,20020
20250218,115300,478805376,268,268,268,268,13585
20250218,115200,475164596,268,268,268,268,28158
20250218,115100,467618252,268,267,268,267,244
20250218,115000,467553102,267,267,267,267,4988
20250218,114900,466221306,268,268,268,268,600
20250218,114800,466060506,268,268,268,268,4
20250218,114700,466059434,267,267,268,267,10008
20250218,114600,463387291,268,267,268,267,814
20250218,114500,463169940,267,267,267,267,0
20250218,114400,463169940,267,267,267,267,300
20250218,114300,463089840,267,267,267,267,11101
20250218,114200,460125873,267,267,267,267,1000
20250218,114100,459858873,267,267,267,267,210
20250218,114000,459802803,267,267,267,267,0
20250218,113900,459802803,267,267,267,266,4468
20250218,113800,458614185,267,267,267,267,278
20250218,113700,458539959,267,267,268,267,41114
20250218,113600,447562321,268,268,268,268,1206
20250218,113500,447239113,268,268,268,268,840
20250218,113400,447013993,268,267,268,267,17676
20250218,113300,442294201,267,266,267,266,323
20250218,113200,442208275,266,266,266,266,1012
20250218,113100,441939083,266,266,266,266,2272
20250218,113000,441334731,266,265,266,265,516
20250218,112900,441197476,265,266,266,265,12978
20250218,112800,437753208,267,267,267,267,72
20250218,112700,437733984,267,267,267,267,700
20250218,112600,437547084,267,267,267,267,2002
20250218,112500,437012550,266,266,266,265,33011
20250218,112400,428234624,265,266,267,265,105188
20250218,112300,400258686,267,267,267,267,104
20250218,112200,400230918,267,266,268,266,873
20250218,112100,399998140,267,267,267,267,10349
20250218,112000,397234957,267,267,267,267,0
20250218,111900,397234957,267,268,268,267,13012
20250218,111800,393760743,267,268,268,267,115
20250218,111700,393730023,268,267,268,267,21
20250218,111600,393724396,268,267,268,267,10143
20250218,111500,391016212,267,267,267,267,101
20250218,111400,390989245,267,267,268,267,10777
20250218,111300,388111785,268,268,268,267,1152
20250218,111200,387804049,268,268,268,268,200
20250218,111100,387750449,267,267,267,267,4498
20250218,111000,386549483,267,267,267,267,700
20250218,110900,386362583,267,268,268,267,1313
20250218,110800,386010702,268,268,268,268,1211
20250218,110700,385686154,267,268,268,267,970
20250218,110600,385426256,268,268,268,267,13186
20250218,110500,381904492,268,268,268,268,1114
20250218,110400,381605940,268,268,268,268,328
20250218,110300,381518036,268,268,268,267,1227
20250218,110200,381189201,267,268,268,267,84
20250218,110100,381166690,268,268,268,267,721
20250218,110000,380973492,267,267,267,267,23583
20250218,105900,374676831,267,268,268,267,3170
20250218,105800,373829885,268,268,268,268,1
20250218,105700,373829617,268,268,268,268,1000
20250218,105600,373561617,267,268,268,267,1900
20250218,105500,373053317,268,267,268,267,2101
20250218,105400,372492349,268,268,268,268,14159
20250218,105300,368697737,268,268,268,268,14705
20250218,105200,364756797,267,268,268,267,11
20250218,105100,364753850,267,267,267,267,85
20250218,105000,364731155,267,268,268,267,24012
20250218,104900,358319936,268,268,268,268,491
20250218,104800,358188348,268,268,268,267,21741
20250218,104700,352381760,267,267,267,267,35
20250218,104600,352372415,268,269,269,267,13637
20250218,104500,348712605,269,269,269,268,535
20250218,104400,348568700,269,269,269,269,946
20250218,104300,348314226,268,268,269,268,16108
20250218,104200,343991592,268,268,268,268,1211
20250218,104100,343667044,268,268,269,268,11633
20250218,104000,340547446,268,268,268,268,21104
20250218,103900,334891574,268,267,268,267,1094
20250218,103800,334598456,268,267,268,267,6402
20250218,103700,332888120,266,267,267,266,40208
20250218,103600,322159085,267,267,267,267,24629
20250218,103500,315583142,267,267,267,266,15137
20250218,103400,311543244,267,267,267,267,440
20250218,103300,311425764,267,267,267,266,5223
20250218,103200,310031308,267,267,267,267,43761
20250218,103100,298347121,267,268,268,267,118113
20250218,103000,266805950,268,268,268,268,3294
20250218,102900,265923158,268,268,269,268,32024
20250218,102800,257340725,268,269,269,268,14294
20250218,102700,253499911,269,269,269,268,851
20250218,102600,253271692,269,268,269,268,228
20250218,102500,253210460,268,269,269,268,231
20250218,102400,253148542,269,269,269,269,2
20250218,102300,253148004,269,269,269,269,10
20250218,102200,253145314,268,268,269,268,560
20250218,102100,252995224,268,269,269,268,8506
20250218,102000,250715413,269,269,269,268,31
20250218,101900,250707075,268,269,269,268,5269
20250218,101800,249289972,269,269,269,268,1510
20250218,101700,248883958,269,269,269,268,2707
20250218,101600,248157275,268,269,269,268,4945
20250218,101500,246830613,268,269,269,268,7107
20250218,101400,244918831,269,270,270,269,6890
20250218,101300,243065186,269,268,269,268,13998
20250218,101200,239299824,268,269,269,268,3218
20250218,101100,238435288,269,269,269,269,2350
20250218,101000,237803138,268,269,269,268,5500
20250218,100900,236324638,269,269,269,268,15862
20250218,100800,232062564,269,268,269,267,32804
20250218,100700,223280650,268,267,268,267,8561
20250218,100600,220993851,268,268,268,267,2088
20250218,100500,220434839,268,268,268,268,1796
20250218,100400,219953511,268,268,269,267,9154
20250218,100300,217505739,268,268,269,268,23687
20250218,100200,211157576,269,269,269,269,731
20250218,100100,210960937,269,268,269,268,8403
20250218,100000,208707562,269,269,269,268,8049
20250218,095900,206543444,269,269,269,268,4869
20250218,095800,205235683,269,269,269,269,735
20250218,095700,205037968,268,271,271,268,129390
20250218,095600,170171010,271,271,271,271,24414
20250218,095500,163554816,272,271,272,271,546
20250218,095400,163406318,272,272,272,272,317
20250218,095300,163320094,272,272,272,272,0
20250218,095200,163320094,272,271,272,271,1499
20250218,095100,162913828,271,271,271,270,39857
20250218,095000,152112891,271,272,272,271,2546
20250218,094900,151420579,272,271,272,271,4491
20250218,094800,150199517,272,272,272,272,72
20250218,094700,150179933,272,272,273,272,5123
20250218,094600,148786377,272,273,273,272,3862
20250218,094500,147735900,273,273,273,271,1247
20250218,094400,147397569,273,273,273,272,1404
20250218,094300,147014501,273,272,273,271,15299
20250218,094200,142849727,272,271,272,271,12115
20250218,094100,139566317,271,272,273,271,23218
20250218,094000,133257048,272,272,272,271,6125
20250218,093900,131595048,271,273,273,271,34282
20250218,093800,122267739,273,273,273,272,2930
20250218,093700,121469675,273,273,273,273,933
20250218,093600,121214966,273,273,273,273,3715
20250218,093500,120200771,273,273,274,273,3577
20250218,093400,119223728,273,273,274,273,5964
20250218,093300,117595536,273,274,274,273,16783
20250218,093200,113013776,274,273,274,273,17434
20250218,093100,108254274,273,273,273,273,501
20250218,093000,108117501,274,273,274,273,21043
20250218,092900,102372691,274,273,274,273,1974
20250218,092800,101833671,274,274,274,274,13214
20250218,092700,98213035,274,275,275,274,3689
20250218,092600,97202237,275,275,276,275,7657
20250218,092500,95096160,276,276,277,274,13692
20250218,092400,91322368,276,276,276,274,15766
20250218,092300,86990954,275,276,276,275,6568
20250218,092200,85184409,276,275,276,275,10094
20250218,092100,82408039,274,275,275,274,2025
20250218,092000,81852169,274,275,275,274,1856
20250218,091900,81342042,275,275,275,274,12635
20250218,091800,77879567,274,274,275,274,1565
20250218,091700,77449769,275,275,275,274,3160
20250218,091600,76580770,275,275,275,274,1227
20250218,091500,76243346,275,275,275,275,8303
20250218,091400,73960021,275,275,275,275,46
20250218,091300,73947371,275,275,275,274,5783
20250218,091200,72357058,275,275,275,274,1293
20250218,091100,72001484,275,275,276,275,4660
20250218,091000,70719806,276,277,277,275,861
20250218,090900,70481580,275,275,277,274,19268
20250218,090800,65181506,277,277,277,275,7503
20250218,090700,63112597,276,278,278,276,20423
20250218,090600,57468791,278,279,279,277,6425
20250218,090500,55684456,280,278,280,277,50052
20250218,090400,41756103,280,280,280,279,14648
20250218,090300,37657263,280,278,283,277,83413
20250218,090200,14291031,278,278,279,276,35315
20250218,090100,4461292,278,276,278,275,8865
20250218,090000,2009143,275,277,277,275,7260