stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,200400,421927653,1702,1702,1702,1702,4509
20250218,200300,421927653,1702,1702,1702,1702,0
20250218,200200,421927653,1702,1702,1702,1702,0
20250218,200100,421927653,1702,1702,1702,1702,0
20250218,200000,421927653,1702,1702,1702,1702,0
20250218,195900,421927653,1702,1702,1702,1702,0
20250218,195800,421927653,1702,1702,1702,1702,0
20250218,195700,421927653,1702,1702,1702,1702,0
20250218,195600,421927653,1702,1702,1702,1702,0
20250218,195500,421927653,1702,1702,1702,1702,0
20250218,195400,421927653,1702,1702,1702,1702,0
20250218,195300,421927653,1702,1702,1702,1702,0
20250218,195200,421927653,1702,1702,1702,1702,0
20250218,195100,421927653,1702,1702,1702,1702,0
20250218,195000,421927653,1702,1702,1702,1702,0
20250218,194900,421927653,1702,1702,1702,1702,0
20250218,194800,421927653,1702,1702,1702,1702,0
20250218,194700,421927653,1702,1702,1702,1702,0
20250218,194600,421927653,1702,1702,1702,1702,0
20250218,194500,421927653,1702,1702,1702,1702,0
20250218,194400,421927653,1702,1702,1702,1702,0
20250218,194300,421927653,1702,1702,1702,1702,0
20250218,194200,421927653,1702,1702,1702,1702,0
20250218,194100,421927653,1702,1702,1702,1702,0
20250218,194000,421927653,1702,1702,1702,1702,0
20250218,193900,421927653,1702,1702,1702,1702,0
20250218,193800,421927653,1702,1702,1702,1702,0
20250218,193700,421927653,1702,1702,1702,1702,0
20250218,193600,421927653,1702,1702,1702,1702,0
20250218,193500,421927653,1702,1702,1702,1702,0
20250218,193400,421927653,1702,1702,1702,1702,4509
20250218,193300,421927653,1702,1702,1702,1702,0
20250218,193200,421927653,1702,1702,1702,1702,0
20250218,193100,421927653,1702,1702,1702,1702,0
20250218,193000,421927653,1702,1702,1702,1702,0
20250218,192900,421927653,1702,1702,1702,1702,0
20250218,192800,421927653,1702,1702,1702,1702,0
20250218,192700,421927653,1702,1702,1702,1702,0
20250218,192600,421927653,1702,1702,1702,1702,0
20250218,192500,421927653,1702,1702,1702,1702,0
20250218,192400,421927653,1702,1702,1702,1702,0
20250218,192300,421927653,1702,1702,1702,1702,0
20250218,192200,421927653,1702,1702,1702,1702,0
20250218,192100,421927653,1702,1702,1702,1702,0
20250218,192000,421927653,1702,1702,1702,1702,0
20250218,191900,421927653,1702,1702,1702,1702,0
20250218,191800,421927653,1702,1702,1702,1702,0
20250218,191700,421927653,1702,1702,1702,1702,0
20250218,191600,421927653,1702,1702,1702,1702,0
20250218,191500,421927653,1702,1702,1702,1702,0
20250218,191400,421927653,1702,1702,1702,1702,0
20250218,191300,421927653,1702,1702,1702,1702,0
20250218,191200,421927653,1702,1702,1702,1702,0
20250218,191100,421927653,1702,1702,1702,1702,0
20250218,191000,421927653,1702,1702,1702,1702,0
20250218,190900,421927653,1702,1702,1702,1702,0
20250218,190800,421927653,1702,1702,1702,1702,0
20250218,190700,421927653,1702,1702,1702,1702,0
20250218,190600,421927653,1702,1702,1702,1702,0
20250218,190500,421927653,1702,1702,1702,1702,0
20250218,190400,421927653,1702,1702,1702,1702,4509
20250218,190300,421927653,1702,1702,1702,1702,0
20250218,190200,421927653,1702,1702,1702,1702,0
20250218,190100,421927653,1702,1702,1702,1702,0
20250218,190000,421927653,1702,1702,1702,1702,0
20250218,185900,421927653,1702,1702,1702,1702,0
20250218,185800,421927653,1702,1702,1702,1702,0
20250218,185700,421927653,1702,1702,1702,1702,0
20250218,185600,421927653,1702,1702,1702,1702,0
20250218,185500,421927653,1702,1702,1702,1702,0
20250218,185400,421927653,1702,1702,1702,1702,0
20250218,185300,421927653,1702,1702,1702,1702,0
20250218,185200,421927653,1702,1702,1702,1702,0
20250218,185100,421927653,1702,1702,1702,1702,0
20250218,185000,421927653,1702,1702,1702,1702,0
20250218,184900,421927653,1702,1702,1702,1702,0
20250218,184800,421927653,1702,1702,1702,1702,0
20250218,184700,421927653,1702,1702,1702,1702,0
20250218,184600,421927653,1702,1702,1702,1702,0
20250218,184500,421927653,1702,1702,1702,1702,0
20250218,184400,421927653,1702,1702,1702,1702,0
20250218,184300,421927653,1702,1702,1702,1702,0
20250218,184200,421927653,1702,1702,1702,1702,0
20250218,184100,421927653,1702,1702,1702,1702,0
20250218,184000,421927653,1702,1702,1702,1702,0
20250218,183900,421927653,1702,1702,1702,1702,0
20250218,183800,421927653,1702,1702,1702,1702,0
20250218,183700,421927653,1702,1702,1702,1702,0
20250218,183600,421927653,1702,1702,1702,1702,0
20250218,183500,421927653,1702,1702,1702,1702,0
20250218,183400,421927653,1702,1702,1702,1702,4509
20250218,183300,421927653,1702,1702,1702,1702,0
20250218,183200,421927653,1702,1702,1702,1702,0
20250218,183100,421927653,1702,1702,1702,1702,0
20250218,183000,421927653,1702,1702,1702,1702,0
20250218,182900,421927653,1702,1702,1702,1702,0
20250218,182800,421927653,1702,1702,1702,1702,0
20250218,182700,421927653,1702,1702,1702,1702,0
20250218,182600,421927653,1702,1702,1702,1702,0
20250218,182500,421927653,1702,1702,1702,1702,0
20250218,182400,421927653,1702,1702,1702,1702,0
20250218,182300,421927653,1702,1702,1702,1702,0
20250218,182200,421927653,1702,1702,1702,1702,0
20250218,182100,421927653,1702,1702,1702,1702,0
20250218,182000,421927653,1702,1702,1702,1702,0
20250218,181900,421927653,1702,1702,1702,1702,0
20250218,181800,421927653,1702,1702,1702,1702,0
20250218,181700,421927653,1702,1702,1702,1702,0
20250218,181600,421927653,1702,1702,1702,1702,0
20250218,181500,421927653,1702,1702,1702,1702,0
20250218,181400,421927653,1702,1702,1702,1702,0
20250218,181300,421927653,1702,1702,1702,1702,0
20250218,181200,421927653,1702,1702,1702,1702,0
20250218,181100,421927653,1702,1702,1702,1702,0
20250218,181000,421927653,1702,1702,1702,1702,0
20250218,180900,421927653,1702,1702,1702,1702,0
20250218,180800,421927653,1702,1702,1702,1702,0
20250218,180700,421927653,1702,1702,1702,1702,0
20250218,180600,421927653,1702,1702,1702,1702,0
20250218,180500,421927653,1702,1702,1702,1702,0
20250218,180400,421927653,1702,1702,1702,1702,4509
20250218,180300,421927653,1702,1702,1702,1702,0
20250218,180200,421927653,1702,1702,1702,1702,0
20250218,180100,421927653,1702,1702,1702,1702,0
20250218,180000,421927653,1702,1702,1702,1702,0
20250218,175900,421927653,1702,1702,1702,1702,0
20250218,175800,421927653,1702,1702,1702,1702,0
20250218,175700,421927653,1702,1702,1702,1702,0
20250218,175600,421927653,1702,1702,1702,1702,0
20250218,175500,421927653,1702,1702,1702,1702,0
20250218,175400,421927653,1702,1702,1702,1702,0
20250218,175300,421927653,1702,1702,1702,1702,0
20250218,175200,421927653,1702,1702,1702,1702,0
20250218,175100,421927653,1702,1702,1702,1702,0
20250218,175000,421927653,1702,1702,1702,1702,0
20250218,174900,421927653,1702,1702,1702,1702,0
20250218,174800,421927653,1702,1702,1702,1702,0
20250218,174700,421927653,1702,1702,1702,1702,0
20250218,174600,421927653,1702,1702,1702,1702,0
20250218,174500,421927653,1702,1702,1702,1702,0
20250218,174400,421927653,1702,1702,1702,1702,0
20250218,174300,421927653,1702,1702,1702,1702,0
20250218,174200,421927653,1702,1702,1702,1702,0
20250218,174100,421927653,1702,1702,1702,1702,0
20250218,174000,421927653,1702,1702,1702,1702,0
20250218,173900,421927653,1702,1702,1702,1702,0
20250218,173800,421927653,1702,1702,1702,1702,0
20250218,173700,421927653,1702,1702,1702,1702,0
20250218,173600,421927653,1702,1702,1702,1702,0
20250218,173500,421927653,1702,1702,1702,1702,0
20250218,173400,421927653,1702,1702,1702,1702,4509
20250218,173300,421927653,1702,1702,1702,1702,0
20250218,173200,421927653,1702,1702,1702,1702,0
20250218,173100,421927653,1702,1702,1702,1702,0
20250218,173000,421927653,1702,1702,1702,1702,0
20250218,172900,421927653,1702,1702,1702,1702,0
20250218,172800,421927653,1702,1702,1702,1702,0
20250218,172700,421927653,1702,1702,1702,1702,0
20250218,172600,421927653,1702,1702,1702,1702,0
20250218,172500,421927653,1702,1702,1702,1702,0
20250218,172400,421927653,1702,1702,1702,1702,0
20250218,172300,421927653,1702,1702,1702,1702,0
20250218,172200,421927653,1702,1702,1702,1702,0
20250218,172100,421927653,1702,1702,1702,1702,0
20250218,172000,421927653,1702,1702,1702,1702,0
20250218,171900,421927653,1702,1702,1702,1702,0
20250218,171800,421927653,1702,1702,1702,1702,0
20250218,171700,421927653,1702,1702,1702,1702,0
20250218,171600,421927653,1702,1702,1702,1702,0
20250218,171500,421927653,1702,1702,1702,1702,0
20250218,171400,421927653,1702,1702,1702,1702,0
20250218,171300,421927653,1702,1702,1702,1702,0
20250218,171200,421927653,1702,1702,1702,1702,0
20250218,171100,421927653,1702,1702,1702,1702,0
20250218,171000,421927653,1702,1702,1702,1702,0
20250218,170900,421927653,1702,1702,1702,1702,0
20250218,170800,421927653,1702,1702,1702,1702,0
20250218,170700,421927653,1702,1702,1702,1702,0
20250218,170600,421927653,1702,1702,1702,1702,0
20250218,170500,421927653,1702,1702,1702,1702,0
20250218,170400,421927653,1702,1702,1702,1702,4509
20250218,170300,421927653,1702,1702,1702,1702,0
20250218,170200,421927653,1702,1702,1702,1702,0
20250218,170100,421927653,1702,1702,1702,1702,0
20250218,170000,421927653,1702,1702,1702,1702,0
20250218,165900,421927653,1702,1702,1702,1702,0
20250218,165800,421927653,1702,1702,1702,1702,0
20250218,165700,421927653,1702,1702,1702,1702,0
20250218,165600,421927653,1702,1702,1702,1702,0
20250218,165500,421927653,1702,1702,1702,1702,0
20250218,165400,421927653,1702,1702,1702,1702,0
20250218,165300,421927653,1702,1702,1702,1702,0
20250218,165200,421927653,1702,1702,1702,1702,0
20250218,165100,421927653,1702,1702,1702,1702,0
20250218,165000,421927653,1702,1702,1702,1702,0
20250218,164900,421927653,1702,1702,1702,1702,0
20250218,164800,421927653,1702,1702,1702,1702,0
20250218,164700,421927653,1702,1702,1702,1702,0
20250218,164600,421927653,1702,1702,1702,1702,0
20250218,164500,421927653,1702,1702,1702,1702,0
20250218,164400,421927653,1702,1702,1702,1702,0
20250218,164300,421927653,1702,1702,1702,1702,0
20250218,164200,421927653,1702,1702,1702,1702,0
20250218,164100,421927653,1702,1702,1702,1702,0
20250218,164000,421927653,1702,1702,1702,1702,0
20250218,163900,421927653,1702,1702,1702,1702,0
20250218,163800,421927653,1702,1702,1702,1702,0
20250218,163700,421927653,1702,1702,1702,1702,0
20250218,163600,421927653,1702,1702,1702,1702,0
20250218,163500,421927653,1702,1702,1702,1702,0
20250218,163400,421927653,1702,1702,1702,1702,4509
20250218,163300,421927653,1702,1702,1702,1702,0
20250218,163200,421927653,1702,1702,1702,1702,0
20250218,163100,421927653,1702,1702,1702,1702,0
20250218,163000,421927653,1702,1702,1702,1702,0
20250218,162900,421927653,1702,1702,1702,1702,0
20250218,162800,421927653,1702,1702,1702,1702,0
20250218,162700,421927653,1702,1702,1702,1702,0
20250218,162600,421927653,1702,1702,1702,1702,0
20250218,162500,421927653,1702,1702,1702,1702,0
20250218,162400,421927653,1702,1702,1702,1702,0
20250218,162300,421927653,1702,1702,1702,1702,0
20250218,162200,421927653,1702,1702,1702,1702,0
20250218,162100,421927653,1702,1702,1702,1702,0
20250218,162000,421927653,1702,1702,1702,1702,0
20250218,161900,421927653,1702,1702,1702,1702,0
20250218,161800,421927653,1702,1702,1702,1702,0
20250218,161700,421927653,1702,1702,1702,1702,0
20250218,161600,421927653,1702,1702,1702,1702,0
20250218,161500,421927653,1702,1702,1702,1702,0
20250218,161400,421927653,1702,1702,1702,1702,0
20250218,161300,421927653,1702,1702,1702,1702,0
20250218,161200,421927653,1702,1702,1702,1702,0
20250218,161100,421927653,1702,1702,1702,1702,0
20250218,161000,421927653,1702,1702,1702,1702,0
20250218,160900,421927653,1702,1702,1702,1702,0
20250218,160800,421927653,1702,1702,1702,1702,0
20250218,160700,421927653,1702,1702,1702,1702,0
20250218,160600,421927653,1702,1702,1702,1702,0
20250218,160500,421927653,1702,1702,1702,1702,0
20250218,160400,421927653,1702,1702,1702,1702,4509
20250218,160300,421927653,1702,1702,1702,1702,0
20250218,160200,421927653,1702,1702,1702,1702,0
20250218,160100,421927653,1702,1702,1702,1702,0
20250218,160000,421927653,1702,1702,1702,1702,0
20250218,155900,421927653,1702,1702,1702,1702,0
20250218,155800,421927653,1702,1702,1702,1702,0
20250218,155700,421927653,1702,1702,1702,1702,0
20250218,155600,421927653,1702,1702,1702,1702,0
20250218,155500,421927653,1702,1702,1702,1702,0
20250218,155400,421927653,1702,1702,1702,1702,0
20250218,155300,421927653,1702,1702,1702,1702,0
20250218,155200,421927653,1702,1702,1702,1702,0
20250218,155100,421927653,1702,1702,1702,1702,0
20250218,155000,421927653,1702,1702,1702,1702,0
20250218,154900,421927653,1702,1702,1702,1702,0
20250218,154800,421927653,1702,1702,1702,1702,0
20250218,154700,421927653,1702,1702,1702,1702,0
20250218,154600,421927653,1702,1702,1702,1702,0
20250218,154500,421927653,1702,1702,1702,1702,0
20250218,154400,421927653,1702,1702,1702,1702,0
20250218,154300,421927653,1702,1702,1702,1702,0
20250218,154200,421927653,1702,1702,1702,1702,0
20250218,154100,421927653,1702,1702,1702,1702,0
20250218,154000,421927653,1702,1702,1702,1702,0
20250218,153900,421927653,1702,1702,1702,1702,0
20250218,153800,421927653,1702,1702,1702,1702,0
20250218,153700,421927653,1702,1702,1702,1702,0
20250218,153600,421927653,1702,1702,1702,1702,0
20250218,153500,421927653,1702,1702,1702,1702,0
20250218,153400,421927653,1702,1702,1702,1702,4509
20250218,153300,421927653,1702,1702,1702,1702,0
20250218,153200,421927653,1702,1702,1702,1702,0
20250218,153100,421927653,1702,1702,1702,1702,0
20250218,153000,421927653,1702,1702,1702,1702,4509
20250218,152900,414253335,1705,1705,1705,1705,0
20250218,152800,414253335,1705,1705,1705,1705,0
20250218,152700,414253335,1705,1705,1705,1705,0
20250218,152600,414253335,1705,1705,1705,1705,0
20250218,152500,414253335,1705,1705,1705,1705,0
20250218,152400,414253335,1705,1705,1705,1705,0
20250218,152300,414253335,1705,1705,1705,1705,0
20250218,152200,414253335,1705,1705,1705,1705,0
20250218,152100,414253335,1705,1705,1705,1705,0
20250218,152000,414253335,1705,1705,1705,1705,0
20250218,151900,414253335,1705,1705,1705,1700,913
20250218,151800,412697325,1705,1701,1705,1700,1589
20250218,151700,409993493,1704,1703,1704,1701,402
20250218,151600,409309242,1703,1703,1703,1703,143
20250218,151500,409065713,1704,1704,1704,1704,0
20250218,151400,409065713,1704,1704,1704,1703,38
20250218,151300,409000997,1704,1704,1704,1704,0
20250218,151200,409000997,1704,1702,1704,1702,137
20250218,151100,408767785,1703,1703,1704,1703,3147
20250218,151000,403408442,1704,1704,1704,1703,505
20250218,150900,402548422,1704,1704,1704,1704,20
20250218,150800,402514342,1704,1703,1704,1703,509
20250218,150700,401647412,1704,1704,1705,1703,2148
20250218,150600,397989153,1704,1705,1705,1703,4055
20250218,150500,391083161,1706,1706,1706,1706,0
20250218,150400,391083161,1706,1704,1706,1704,1078
20250218,150300,389245700,1705,1704,1705,1704,58
20250218,150200,389146866,1705,1705,1705,1705,88
20250218,150100,388996826,1705,1705,1705,1705,50
20250218,150000,388911576,1705,1705,1705,1705,20
20250218,145900,388877476,1705,1705,1705,1705,1
20250218,145800,388875771,1705,1705,1705,1705,0
20250218,145700,388875771,1705,1705,1705,1705,0
20250218,145600,388875771,1705,1705,1705,1705,586
20250218,145500,387876641,1706,1706,1706,1706,314
20250218,145400,387340957,1707,1706,1707,1706,819
20250218,145300,385943742,1706,1704,1706,1704,37
20250218,145200,385880690,1706,1706,1706,1706,0
20250218,145100,385880690,1706,1706,1706,1706,0
20250218,145000,385880690,1706,1706,1706,1706,40
20250218,144900,385812450,1707,1707,1707,1707,0
20250218,144800,385812450,1707,1707,1707,1707,2
20250218,144700,385809036,1708,1701,1708,1700,3963
20250218,144600,379058595,1705,1705,1705,1705,0
20250218,144500,379058595,1705,1705,1705,1705,44
20250218,144400,378983575,1707,1707,1707,1707,0
20250218,144300,378983575,1707,1707,1707,1707,0
20250218,144200,378983575,1707,1707,1707,1707,0
20250218,144100,378983575,1707,1707,1707,1707,1
20250218,144000,378981868,1700,1703,1703,1700,1000
20250218,143900,377281210,1708,1708,1708,1708,0
20250218,143800,377281210,1708,1708,1708,1708,0
20250218,143700,377281210,1708,1708,1708,1708,0
20250218,143600,377281210,1708,1704,1708,1704,1809
20250218,143500,374197942,1704,1704,1704,1704,101
20250218,143400,374025838,1704,1701,1704,1701,22
20250218,143300,373988388,1704,1700,1704,1700,158
20250218,143200,373719784,1697,1697,1697,1697,0
20250218,143100,373719784,1697,1699,1700,1697,2550
20250218,143000,369385104,1700,1700,1700,1700,0
20250218,142900,369385104,1700,1700,1700,1700,1
20250218,142800,369383404,1696,1697,1697,1696,500
20250218,142700,368535016,1697,1698,1698,1697,1175
20250218,142600,366540898,1700,1700,1700,1700,0
20250218,142500,366540898,1700,1700,1700,1700,1
20250218,142400,366539198,1698,1699,1699,1698,178
20250218,142300,366236810,1700,1700,1700,1700,0
20250218,142200,366236810,1700,1700,1700,1700,0
20250218,142100,366236810,1700,1700,1700,1700,0
20250218,142000,366236810,1700,1700,1700,1700,3
20250218,141900,366231710,1700,1700,1700,1700,408
20250218,141800,365538110,1703,1703,1703,1703,8
20250218,141700,365524486,1698,1698,1698,1698,0
20250218,141600,365524486,1698,1698,1698,1698,500
20250218,141500,364675486,1704,1704,1704,1704,0
20250218,141400,364675486,1704,1704,1704,1704,2
20250218,141300,364672078,1698,1698,1698,1698,2410
20250218,141200,360579898,1699,1699,1699,1699,1420
20250218,141100,358167318,1700,1700,1700,1700,2218
20250218,141000,354396718,1705,1705,1705,1705,0
20250218,140900,354396718,1705,1705,1705,1705,1
20250218,140800,354395013,1705,1705,1705,1705,0
20250218,140700,354395013,1705,1700,1705,1700,26
20250218,140600,354350808,1704,1704,1704,1704,0
20250218,140500,354350808,1704,1699,1704,1699,53
20250218,140400,354260756,1705,1705,1705,1705,1
20250218,140300,354259051,1700,1705,1705,1700,7261
20250218,140200,341908088,1705,1705,1705,1705,0
20250218,140100,341908088,1705,1704,1705,1704,21
20250218,140000,341872303,1705,1705,1705,1705,3
20250218,135900,341867188,1705,1705,1705,1705,2
20250218,135800,341863778,1705,1709,1709,1704,295
20250218,135700,341360800,1709,1708,1709,1708,1261
20250218,135600,339207009,1708,1708,1708,1708,1
20250218,135500,339205301,1705,1706,1706,1705,200
20250218,135400,338864300,1708,1708,1708,1708,0
20250218,135300,338864300,1708,1705,1708,1705,35
20250218,135200,338804622,1705,1705,1705,1705,4
20250218,135100,338797802,1708,1708,1708,1708,30
20250218,135000,338746562,1708,1705,1708,1705,275
20250218,134900,338277162,1708,1708,1708,1708,0
20250218,134800,338277162,1708,1708,1708,1708,100
20250218,134700,338106362,1708,1708,1708,1708,0
20250218,134600,338106362,1708,1708,1708,1708,65
20250218,134500,337995342,1708,1708,1708,1708,0
20250218,134400,337995342,1708,1708,1708,1708,98
20250218,134300,337827958,1709,1709,1709,1709,3
20250218,134200,337822831,1709,1709,1709,1709,0
20250218,134100,337822831,1709,1709,1709,1709,0
20250218,134000,337822831,1709,1705,1709,1702,1355
20250218,133900,335516381,1709,1709,1709,1709,0
20250218,133800,335516381,1709,1709,1709,1709,0
20250218,133700,335516381,1709,1709,1709,1709,0
20250218,133600,335516381,1709,1704,1709,1704,979
20250218,133500,333848160,1704,1704,1704,1704,22
20250218,133400,333810672,1709,1704,1709,1704,51
20250218,133300,333723763,1709,1709,1709,1709,0
20250218,133200,333723763,1709,1709,1709,1709,1
20250218,133100,333722054,1709,1709,1709,1709,20
20250218,133000,333687874,1709,1709,1709,1709,0
20250218,132900,333687874,1709,1709,1709,1709,10
20250218,132800,333670784,1709,1709,1709,1709,0
20250218,132700,333670784,1709,1709,1709,1709,5
20250218,132600,333662239,1709,1709,1709,1709,0
20250218,132500,333662239,1709,1709,1709,1709,0
20250218,132400,333662239,1709,1709,1709,1709,0
20250218,132300,333662239,1709,1709,1709,1709,1
20250218,132200,333660530,1702,1707,1707,1702,300
20250218,132100,333149470,1709,1709,1709,1709,0
20250218,132000,333149470,1709,1709,1709,1702,540
20250218,131900,332229095,1709,1710,1710,1708,623
20250218,131800,331164998,1711,1711,1711,1711,0
20250218,131700,331164998,1711,1710,1711,1710,6
20250218,131600,331154733,1708,1711,1711,1708,2
20250218,131500,331151314,1710,1710,1710,1710,6
20250218,131400,331141054,1711,1711,1711,1711,0
20250218,131300,331141054,1711,1711,1711,1711,0
20250218,131200,331141054,1711,1711,1711,1711,0
20250218,131100,331141054,1711,1709,1711,1708,18
20250218,131000,331110274,1712,1712,1712,1712,100
20250218,130900,330939074,1712,1712,1712,1710,163
20250218,130800,330660330,1712,1712,1712,1712,2
20250218,130700,330656906,1711,1711,1711,1711,118
20250218,130600,330455008,1705,1711,1711,1705,3848
20250218,130500,323894162,1710,1709,1710,1709,1330
20250218,130400,321620197,1709,1705,1709,1705,25
20250218,130300,321577568,1705,1704,1705,1704,977
20250218,130200,319912759,1701,1702,1702,1701,715
20250218,130100,318696534,1704,1704,1704,1704,1
20250218,130000,318694830,1702,1702,1702,1702,352
20250218,125900,318095726,1701,1701,1701,1701,929
20250218,125800,316515497,1702,1703,1703,1702,1770
20250218,125700,313502907,1703,1703,1703,1703,5
20250218,125600,313494392,1703,1704,1704,1703,410
20250218,125500,312796152,1704,1704,1704,1704,49
20250218,125400,312712656,1704,1703,1704,1702,747
20250218,125300,311440603,1704,1704,1704,1704,0
20250218,125200,311440603,1704,1704,1704,1704,0
20250218,125100,311440603,1704,1704,1704,1704,587
20250218,125000,310440355,1705,1705,1705,1705,0
20250218,124900,310440355,1705,1705,1705,1703,1247
20250218,124800,308314312,1705,1705,1705,1705,0
20250218,124700,308314312,1705,1705,1705,1705,11
20250218,124600,308295557,1703,1703,1703,1703,1
20250218,124500,308293854,1705,1705,1705,1705,2
20250218,124400,308290444,1702,1702,1702,1702,350
20250218,124300,307694744,1706,1706,1706,1706,120
20250218,124200,307490024,1702,1703,1706,1702,101
20250218,124100,307318056,1706,1706,1706,1706,0
20250218,124000,307318056,1706,1703,1706,1703,103
20250218,123900,307142644,1704,1704,1704,1704,2
20250218,123800,307139236,1706,1706,1706,1706,0
20250218,123700,307139236,1706,1706,1706,1706,0
20250218,123600,307139236,1706,1705,1706,1702,943
20250218,123500,305533748,1706,1706,1706,1706,0
20250218,123400,305533748,1706,1706,1709,1706,144
20250218,123300,305288081,1705,1707,1707,1705,36
20250218,123200,305226665,1709,1709,1709,1709,0
20250218,123100,305226665,1709,1709,1709,1709,110
20250218,123000,305038675,1710,1710,1710,1710,0
20250218,122900,305038675,1710,1710,1710,1710,3
20250218,122800,305033545,1709,1709,1709,1709,1354
20250218,122700,302719559,1709,1709,1709,1709,0
20250218,122600,302719559,1709,1709,1709,1709,0
20250218,122500,302719559,1709,1709,1709,1709,0
20250218,122400,302719559,1709,1709,1709,1709,0
20250218,122300,302719559,1709,1709,1709,1709,300
20250218,122200,302206859,1710,1710,1710,1710,0
20250218,122100,302206859,1710,1709,1710,1702,489
20250218,122000,301374493,1710,1710,1710,1710,0
20250218,121900,301374493,1710,1703,1710,1703,51
20250218,121800,301287633,1710,1710,1710,1710,0
20250218,121700,301287633,1710,1710,1710,1710,0
20250218,121600,301287633,1710,1707,1710,1703,1909
20250218,121500,298036389,1710,1707,1710,1707,266
20250218,121400,297581624,1710,1710,1710,1710,1
20250218,121300,297579914,1708,1709,1710,1708,22
20250218,121200,297542325,1711,1711,1711,1711,11
20250218,121100,297523504,1711,1703,1712,1702,3687
20250218,121000,291237256,1706,1706,1706,1706,0
20250218,120900,291237256,1706,1706,1706,1706,0
20250218,120800,291237256,1706,1705,1706,1705,263
20250218,120700,290788782,1705,1705,1705,1705,0
20250218,120600,290788782,1705,1704,1705,1704,119
20250218,120500,290586004,1704,1704,1705,1704,54
20250218,120400,290493987,1704,1705,1705,1703,738
20250218,120300,289236480,1705,1705,1705,1705,0
20250218,120200,289236480,1705,1705,1705,1705,30
20250218,120100,289185330,1705,1705,1705,1705,0
20250218,120000,289185330,1705,1705,1705,1705,0
20250218,115900,289185330,1705,1705,1705,1705,0
20250218,115800,289185330,1705,1705,1705,1705,0
20250218,115700,289185330,1705,1705,1705,1705,0
20250218,115600,289185330,1705,1705,1705,1705,0
20250218,115500,289185330,1705,1705,1705,1705,5
20250218,115400,289176805,1705,1705,1705,1705,0
20250218,115300,289176805,1705,1705,1705,1705,5
20250218,115200,289168280,1705,1705,1705,1705,0
20250218,115100,289168280,1705,1704,1705,1704,35
20250218,115000,289108639,1705,1705,1705,1705,12
20250218,114900,289088179,1705,1705,1705,1705,0
20250218,114800,289088179,1705,1705,1705,1705,50
20250218,114700,289002929,1705,1705,1705,1705,2
20250218,114600,288999519,1705,1705,1705,1705,0
20250218,114500,288999519,1705,1705,1705,1705,0
20250218,114400,288999519,1705,1704,1705,1704,73
20250218,114300,288875126,1704,1704,1704,1704,8
20250218,114200,288861494,1704,1704,1704,1704,20
20250218,114100,288827414,1705,1704,1705,1704,22
20250218,114000,288789924,1705,1705,1705,1704,1016
20250218,113900,287057659,1706,1706,1706,1706,400
20250218,113800,286375259,1706,1706,1706,1706,0
20250218,113700,286375259,1706,1706,1706,1706,0
20250218,113600,286375259,1706,1706,1706,1706,0
20250218,113500,286375259,1706,1705,1706,1705,522
20250218,113400,285485227,1705,1705,1705,1705,500
20250218,113300,284632727,1706,1706,1706,1706,0
20250218,113200,284632727,1706,1706,1706,1706,0
20250218,113100,284632727,1706,1706,1706,1706,1
20250218,113000,284631021,1706,1706,1706,1706,10
20250218,112900,284613961,1706,1706,1706,1706,200
20250218,112800,284272761,1706,1702,1706,1702,536
20250218,112700,283360485,1702,1702,1702,1702,0
20250218,112600,283360485,1702,1702,1702,1702,0
20250218,112500,283360485,1702,1705,1705,1702,4560
20250218,112400,275598885,1706,1705,1706,1705,703
20250218,112300,274400268,1705,1705,1705,1702,161
20250218,112200,274126080,1706,1706,1706,1706,0
20250218,112100,274126080,1706,1703,1706,1703,3
20250218,112000,274120968,1702,1706,1706,1702,6
20250218,111900,274110750,1705,1705,1705,1705,3320
20250218,111800,268450150,1705,1705,1705,1705,0
20250218,111700,268450150,1705,1705,1705,1705,0
20250218,111600,268450150,1705,1705,1705,1705,0
20250218,111500,268450150,1705,1705,1705,1705,0
20250218,111400,268450150,1705,1698,1705,1698,2874
20250218,111300,263560472,1698,1698,1698,1698,117
20250218,111200,263361806,1698,1695,1698,1695,840
20250218,111100,261938003,1696,1696,1696,1696,0
20250218,111000,261938003,1696,1696,1696,1696,250
20250218,110900,261514003,1696,1698,1698,1696,117
20250218,110800,261315565,1698,1698,1698,1698,0
20250218,110700,261315565,1698,1698,1698,1698,0
20250218,110600,261315565,1698,1698,1698,1698,0
20250218,110500,261315565,1698,1698,1698,1698,1
20250218,110400,261313867,1698,1698,1698,1698,0
20250218,110300,261313867,1698,1698,1698,1698,100
20250218,110200,261144067,1698,1698,1698,1698,1
20250218,110100,261142369,1697,1697,1697,1697,22
20250218,110000,261105035,1699,1699,1699,1699,0
20250218,105900,261105035,1699,1699,1699,1699,0
20250218,105800,261105035,1699,1699,1699,1699,0
20250218,105700,261105035,1699,1699,1699,1699,0
20250218,105600,261105035,1699,1699,1699,1699,0
20250218,105500,261105035,1699,1699,1699,1699,0
20250218,105400,261105035,1699,1699,1699,1699,1
20250218,105300,261103336,1699,1699,1699,1699,0
20250218,105200,261103336,1699,1699,1699,1699,3
20250218,105100,261098239,1699,1699,1699,1699,0
20250218,105000,261098239,1699,1700,1700,1691,15732
20250218,104900,234463364,1700,1700,1700,1700,0
20250218,104800,234463364,1700,1700,1700,1700,0
20250218,104700,234463364,1700,1700,1700,1700,0
20250218,104600,234463364,1700,1700,1700,1700,0
20250218,104500,234463364,1700,1700,1700,1700,1
20250218,104400,234461664,1695,1695,1700,1695,744
20250218,104300,233200579,1695,1695,1695,1695,5
20250218,104200,233192104,1700,1700,1700,1700,2
20250218,104100,233188704,1700,1700,1700,1700,735
20250218,104000,231939204,1702,1702,1702,1702,0
20250218,103900,231939204,1702,1702,1702,1702,0
20250218,103800,231939204,1702,1697,1702,1694,1202
20250218,103700,229901259,1698,1698,1698,1698,1
20250218,103600,229899561,1702,1702,1702,1702,0
20250218,103500,229899561,1702,1702,1702,1702,0
20250218,103400,229899561,1702,1702,1702,1702,0
20250218,103300,229899561,1702,1702,1702,1702,0
20250218,103200,229899561,1702,1702,1702,1702,2
20250218,103100,229896157,1702,1702,1702,1702,0
20250218,103000,229896157,1702,1702,1702,1702,0
20250218,102900,229896157,1702,1696,1702,1694,3489
20250218,102800,223984381,1705,1705,1705,1705,0
20250218,102700,223984381,1705,1705,1705,1705,5
20250218,102600,223975856,1705,1698,1705,1695,1801
20250218,102500,220922077,1705,1705,1705,1705,0
20250218,102400,220922077,1705,1700,1705,1698,440
20250218,102300,220174543,1703,1703,1703,1703,200
20250218,102200,219833943,1703,1703,1703,1703,100
20250218,102100,219663643,1704,1704,1704,1704,0
20250218,102000,219663643,1704,1704,1704,1704,0
20250218,101900,219663643,1704,1703,1704,1703,401
20250218,101800,218980639,1703,1703,1703,1703,5503
20250218,101700,209609030,1703,1703,1703,1703,0
20250218,101600,209609030,1703,1703,1703,1703,1
20250218,101500,209607327,1695,1698,1698,1695,1900
20250218,101400,206386423,1703,1703,1703,1703,0
20250218,101300,206386423,1703,1703,1703,1703,17
20250218,101200,206357472,1703,1698,1703,1698,440
20250218,101100,205610252,1703,1700,1703,1698,3980
20250218,101000,198844681,1700,1700,1700,1700,26
20250218,100900,198800481,1700,1700,1700,1700,444
20250218,100800,198045681,1700,1697,1700,1697,77
20250218,100700,197915009,1697,1697,1697,1696,429
20250218,100600,197187001,1700,1700,1700,1700,0
20250218,100500,197187001,1700,1700,1700,1700,0
20250218,100400,197187001,1700,1697,1700,1697,30
20250218,100300,197136088,1700,1700,1700,1700,0
20250218,100200,197136088,1700,1700,1700,1700,410
20250218,100100,196439088,1697,1697,1697,1697,85
20250218,100000,196294843,1700,1700,1700,1700,0
20250218,095900,196294843,1700,1700,1700,1700,0
20250218,095800,196294843,1700,1700,1700,1700,617
20250218,095700,195245943,1700,1699,1700,1699,12
20250218,095600,195225544,1700,1700,1700,1700,10
20250218,095500,195208544,1700,1700,1700,1700,8
20250218,095400,195194944,1700,1700,1700,1700,1
20250218,095300,195193244,1694,1694,1700,1694,734
20250218,095200,193949842,1694,1694,1694,1693,3453
20250218,095100,188100710,1694,1699,1699,1694,6661
20250218,095000,176807611,1700,1701,1701,1700,620
20250218,094900,175753409,1703,1703,1703,1703,0
20250218,094800,175753409,1703,1703,1703,1703,1
20250218,094700,175751706,1703,1703,1703,1703,2
20250218,094600,175748300,1703,1703,1703,1703,20
20250218,094500,175714240,1701,1703,1703,1701,117
20250218,094400,175515189,1703,1700,1704,1700,124
20250218,094300,175304313,1704,1704,1704,1704,0
20250218,094200,175304313,1704,1700,1704,1700,251
20250218,094100,174877409,1703,1700,1704,1700,53
20250218,094000,174787155,1704,1698,1704,1697,301
20250218,093900,174276349,1699,1701,1701,1699,5557
20250218,093800,164828899,1704,1704,1704,1704,1
20250218,093700,164827195,1700,1703,1703,1700,7
20250218,093600,164815283,1704,1704,1704,1704,110
20250218,093500,164627843,1704,1704,1704,1704,40
20250218,093400,164559683,1704,1704,1704,1702,11
20250218,093300,164540945,1704,1704,1704,1702,110
20250218,093200,164353713,1703,1701,1704,1700,11897
20250218,093100,144093569,1700,1704,1704,1698,5872
20250218,093000,134111677,1705,1704,1705,1701,54
20250218,092900,134019765,1705,1705,1705,1705,2
20250218,092800,134016355,1705,1707,1707,1700,7087
20250218,092700,121949854,1707,1707,1715,1706,774
20250218,092600,120629338,1707,1716,1716,1707,702
20250218,092500,119429000,1716,1716,1716,1710,25
20250218,092400,119386149,1715,1715,1715,1715,8
20250218,092300,119372429,1716,1716,1716,1716,0
20250218,092200,119372429,1716,1705,1716,1705,9742
20250218,092100,102762140,1704,1704,1704,1704,0
20250218,092000,102762140,1704,1705,1705,1704,54
20250218,091900,102670122,1705,1704,1705,1703,115
20250218,091800,102474165,1705,1705,1705,1705,0
20250218,091700,102474165,1705,1705,1705,1704,8
20250218,091600,102460526,1705,1705,1705,1705,104
20250218,091500,102283206,1705,1705,1705,1705,1086
20250218,091400,100431576,1705,1704,1705,1704,308
20250218,091300,99906736,1705,1705,1705,1705,0
20250218,091200,99906736,1705,1699,1705,1698,278
20250218,091100,99434634,1705,1703,1705,1697,7802
20250218,091000,86146148,1703,1702,1703,1702,703
20250218,090900,84949439,1703,1696,1705,1694,1270
20250218,090800,82797503,1700,1705,1705,1699,14661
20250218,090700,57861369,1705,1713,1713,1704,8927
20250218,090600,42615152,1716,1717,1717,1711,253
20250218,090500,42182133,1712,1716,1719,1712,8201
20250218,090400,28141699,1720,1719,1720,1719,638
20250218,090300,27044539,1719,1716,1719,1710,1010
20250218,090200,25316701,1721,1724,1724,1721,128
20250218,090100,25096087,1725,1726,1726,1708,5281
20250218,090000,16012076,1726,1707,1730,1707,9315