stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204400,727559419,665,665,665,665,14469
20250218,204300,727559419,665,665,665,665,0
20250218,204200,727559419,665,665,665,665,0
20250218,204100,727559419,665,665,665,665,0
20250218,204000,727559419,665,665,665,665,0
20250218,203900,727559419,665,665,665,665,0
20250218,203800,727559419,665,665,665,665,0
20250218,203700,727559419,665,665,665,665,0
20250218,203600,727559419,665,665,665,665,0
20250218,203500,727559419,665,665,665,665,0
20250218,203400,727559419,665,665,665,665,0
20250218,203300,727559419,665,665,665,665,0
20250218,203200,727559419,665,665,665,665,0
20250218,203100,727559419,665,665,665,665,0
20250218,203000,727559419,665,665,665,665,0
20250218,202900,727559419,665,665,665,665,0
20250218,202800,727559419,665,665,665,665,0
20250218,202700,727559419,665,665,665,665,0
20250218,202600,727559419,665,665,665,665,0
20250218,202500,727559419,665,665,665,665,0
20250218,202400,727559419,665,665,665,665,0
20250218,202300,727559419,665,665,665,665,0
20250218,202200,727559419,665,665,665,665,0
20250218,202100,727559419,665,665,665,665,0
20250218,202000,727559419,665,665,665,665,0
20250218,201900,727559419,665,665,665,665,0
20250218,201800,727559419,665,665,665,665,0
20250218,201700,727559419,665,665,665,665,0
20250218,201600,727559419,665,665,665,665,0
20250218,201500,727559419,665,665,665,665,0
20250218,201400,727559419,665,665,665,665,14469
20250218,201300,727559419,665,665,665,665,0
20250218,201200,727559419,665,665,665,665,0
20250218,201100,727559419,665,665,665,665,0
20250218,201000,727559419,665,665,665,665,0
20250218,200900,727559419,665,665,665,665,0
20250218,200800,727559419,665,665,665,665,0
20250218,200700,727559419,665,665,665,665,0
20250218,200600,727559419,665,665,665,665,0
20250218,200500,727559419,665,665,665,665,0
20250218,200400,727559419,665,665,665,665,0
20250218,200300,727559419,665,665,665,665,0
20250218,200200,727559419,665,665,665,665,0
20250218,200100,727559419,665,665,665,665,0
20250218,200000,727559419,665,665,665,665,0
20250218,195900,727559419,665,665,665,665,0
20250218,195800,727559419,665,665,665,665,0
20250218,195700,727559419,665,665,665,665,0
20250218,195600,727559419,665,665,665,665,0
20250218,195500,727559419,665,665,665,665,0
20250218,195400,727559419,665,665,665,665,0
20250218,195300,727559419,665,665,665,665,0
20250218,195200,727559419,665,665,665,665,0
20250218,195100,727559419,665,665,665,665,0
20250218,195000,727559419,665,665,665,665,0
20250218,194900,727559419,665,665,665,665,0
20250218,194800,727559419,665,665,665,665,0
20250218,194700,727559419,665,665,665,665,0
20250218,194600,727559419,665,665,665,665,0
20250218,194500,727559419,665,665,665,665,0
20250218,194400,727559419,665,665,665,665,14469
20250218,194300,727559419,665,665,665,665,0
20250218,194200,727559419,665,665,665,665,0
20250218,194100,727559419,665,665,665,665,0
20250218,194000,727559419,665,665,665,665,0
20250218,193900,727559419,665,665,665,665,0
20250218,193800,727559419,665,665,665,665,0
20250218,193700,727559419,665,665,665,665,0
20250218,193600,727559419,665,665,665,665,0
20250218,193500,727559419,665,665,665,665,0
20250218,193400,727559419,665,665,665,665,0
20250218,193300,727559419,665,665,665,665,0
20250218,193200,727559419,665,665,665,665,0
20250218,193100,727559419,665,665,665,665,0
20250218,193000,727559419,665,665,665,665,0
20250218,192900,727559419,665,665,665,665,0
20250218,192800,727559419,665,665,665,665,0
20250218,192700,727559419,665,665,665,665,0
20250218,192600,727559419,665,665,665,665,0
20250218,192500,727559419,665,665,665,665,0
20250218,192400,727559419,665,665,665,665,0
20250218,192300,727559419,665,665,665,665,0
20250218,192200,727559419,665,665,665,665,0
20250218,192100,727559419,665,665,665,665,0
20250218,192000,727559419,665,665,665,665,0
20250218,191900,727559419,665,665,665,665,0
20250218,191800,727559419,665,665,665,665,0
20250218,191700,727559419,665,665,665,665,0
20250218,191600,727559419,665,665,665,665,0
20250218,191500,727559419,665,665,665,665,0
20250218,191400,727559419,665,665,665,665,14469
20250218,191300,727559419,665,665,665,665,0
20250218,191200,727559419,665,665,665,665,0
20250218,191100,727559419,665,665,665,665,0
20250218,191000,727559419,665,665,665,665,0
20250218,190900,727559419,665,665,665,665,0
20250218,190800,727559419,665,665,665,665,0
20250218,190700,727559419,665,665,665,665,0
20250218,190600,727559419,665,665,665,665,0
20250218,190500,727559419,665,665,665,665,0
20250218,190400,727559419,665,665,665,665,0
20250218,190300,727559419,665,665,665,665,0
20250218,190200,727559419,665,665,665,665,0
20250218,190100,727559419,665,665,665,665,0
20250218,190000,727559419,665,665,665,665,0
20250218,185900,727559419,665,665,665,665,0
20250218,185800,727559419,665,665,665,665,0
20250218,185700,727559419,665,665,665,665,0
20250218,185600,727559419,665,665,665,665,0
20250218,185500,727559419,665,665,665,665,0
20250218,185400,727559419,665,665,665,665,0
20250218,185300,727559419,665,665,665,665,0
20250218,185200,727559419,665,665,665,665,0
20250218,185100,727559419,665,665,665,665,0
20250218,185000,727559419,665,665,665,665,0
20250218,184900,727559419,665,665,665,665,0
20250218,184800,727559419,665,665,665,665,0
20250218,184700,727559419,665,665,665,665,0
20250218,184600,727559419,665,665,665,665,0
20250218,184500,727559419,665,665,665,665,0
20250218,184400,727559419,665,665,665,665,14469
20250218,184300,727559419,665,665,665,665,0
20250218,184200,727559419,665,665,665,665,0
20250218,184100,727559419,665,665,665,665,0
20250218,184000,727559419,665,665,665,665,0
20250218,183900,727559419,665,665,665,665,0
20250218,183800,727559419,665,665,665,665,0
20250218,183700,727559419,665,665,665,665,0
20250218,183600,727559419,665,665,665,665,0
20250218,183500,727559419,665,665,665,665,0
20250218,183400,727559419,665,665,665,665,0
20250218,183300,727559419,665,665,665,665,0
20250218,183200,727559419,665,665,665,665,0
20250218,183100,727559419,665,665,665,665,0
20250218,183000,727559419,665,665,665,665,0
20250218,182900,727559419,665,665,665,665,0
20250218,182800,727559419,665,665,665,665,0
20250218,182700,727559419,665,665,665,665,0
20250218,182600,727559419,665,665,665,665,0
20250218,182500,727559419,665,665,665,665,0
20250218,182400,727559419,665,665,665,665,0
20250218,182300,727559419,665,665,665,665,0
20250218,182200,727559419,665,665,665,665,0
20250218,182100,727559419,665,665,665,665,0
20250218,182000,727559419,665,665,665,665,0
20250218,181900,727559419,665,665,665,665,0
20250218,181800,727559419,665,665,665,665,0
20250218,181700,727559419,665,665,665,665,0
20250218,181600,727559419,665,665,665,665,0
20250218,181500,727559419,665,665,665,665,0
20250218,181400,727559419,665,665,665,665,14469
20250218,181300,727559419,665,665,665,665,0
20250218,181200,727559419,665,665,665,665,0
20250218,181100,727559419,665,665,665,665,0
20250218,181000,727559419,665,665,665,665,0
20250218,180900,727559419,665,665,665,665,0
20250218,180800,727559419,665,665,665,665,0
20250218,180700,727559419,665,665,665,665,0
20250218,180600,727559419,665,665,665,665,0
20250218,180500,727559419,665,665,665,665,0
20250218,180400,727559419,665,665,665,665,0
20250218,180300,727559419,665,665,665,665,0
20250218,180200,727559419,665,665,665,665,0
20250218,180100,727559419,665,665,665,665,0
20250218,180000,727559419,665,665,665,665,0
20250218,175900,727559419,665,665,665,665,0
20250218,175800,727559419,665,665,665,665,0
20250218,175700,727559419,665,665,665,665,0
20250218,175600,727559419,665,665,665,665,0
20250218,175500,727559419,665,665,665,665,0
20250218,175400,727559419,665,665,665,665,0
20250218,175300,727559419,665,665,665,665,0
20250218,175200,727559419,665,665,665,665,0
20250218,175100,727559419,665,665,665,665,0
20250218,175000,727559419,665,665,665,665,0
20250218,174900,727559419,665,665,665,665,0
20250218,174800,727559419,665,665,665,665,0
20250218,174700,727559419,665,665,665,665,0
20250218,174600,727559419,665,665,665,665,0
20250218,174500,727559419,665,665,665,665,0
20250218,174400,727559419,665,665,665,665,14469
20250218,174300,727559419,665,665,665,665,0
20250218,174200,727559419,665,665,665,665,0
20250218,174100,727559419,665,665,665,665,0
20250218,174000,727559419,665,665,665,665,0
20250218,173900,727559419,665,665,665,665,0
20250218,173800,727559419,665,665,665,665,0
20250218,173700,727559419,665,665,665,665,0
20250218,173600,727559419,665,665,665,665,0
20250218,173500,727559419,665,665,665,665,0
20250218,173400,727559419,665,665,665,665,0
20250218,173300,727559419,665,665,665,665,0
20250218,173200,727559419,665,665,665,665,0
20250218,173100,727559419,665,665,665,665,0
20250218,173000,727559419,665,665,665,665,0
20250218,172900,727559419,665,665,665,665,0
20250218,172800,727559419,665,665,665,665,0
20250218,172700,727559419,665,665,665,665,0
20250218,172600,727559419,665,665,665,665,0
20250218,172500,727559419,665,665,665,665,0
20250218,172400,727559419,665,665,665,665,0
20250218,172300,727559419,665,665,665,665,0
20250218,172200,727559419,665,665,665,665,0
20250218,172100,727559419,665,665,665,665,0
20250218,172000,727559419,665,665,665,665,0
20250218,171900,727559419,665,665,665,665,0
20250218,171800,727559419,665,665,665,665,0
20250218,171700,727559419,665,665,665,665,0
20250218,171600,727559419,665,665,665,665,0
20250218,171500,727559419,665,665,665,665,0
20250218,171400,727559419,665,665,665,665,14469
20250218,171300,727559419,665,665,665,665,0
20250218,171200,727559419,665,665,665,665,0
20250218,171100,727559419,665,665,665,665,0
20250218,171000,727559419,665,665,665,665,0
20250218,170900,727559419,665,665,665,665,0
20250218,170800,727559419,665,665,665,665,0
20250218,170700,727559419,665,665,665,665,0
20250218,170600,727559419,665,665,665,665,0
20250218,170500,727559419,665,665,665,665,0
20250218,170400,727559419,665,665,665,665,0
20250218,170300,727559419,665,665,665,665,0
20250218,170200,727559419,665,665,665,665,0
20250218,170100,727559419,665,665,665,665,0
20250218,170000,727559419,665,665,665,665,0
20250218,165900,727559419,665,665,665,665,0
20250218,165800,727559419,665,665,665,665,0
20250218,165700,727559419,665,665,665,665,0
20250218,165600,727559419,665,665,665,665,0
20250218,165500,727559419,665,665,665,665,0
20250218,165400,727559419,665,665,665,665,0
20250218,165300,727559419,665,665,665,665,0
20250218,165200,727559419,665,665,665,665,0
20250218,165100,727559419,665,665,665,665,0
20250218,165000,727559419,665,665,665,665,0
20250218,164900,727559419,665,665,665,665,0
20250218,164800,727559419,665,665,665,665,0
20250218,164700,727559419,665,665,665,665,0
20250218,164600,727559419,665,665,665,665,0
20250218,164500,727559419,665,665,665,665,0
20250218,164400,727559419,665,665,665,665,14469
20250218,164300,727559419,665,665,665,665,0
20250218,164200,727559419,665,665,665,665,0
20250218,164100,727559419,665,665,665,665,0
20250218,164000,727559419,665,665,665,665,0
20250218,163900,727559419,665,665,665,665,0
20250218,163800,727559419,665,665,665,665,0
20250218,163700,727559419,665,665,665,665,0
20250218,163600,727559419,665,665,665,665,0
20250218,163500,727559419,665,665,665,665,0
20250218,163400,727559419,665,665,665,665,0
20250218,163300,727559419,665,665,665,665,0
20250218,163200,727559419,665,665,665,665,0
20250218,163100,727559419,665,665,665,665,0
20250218,163000,727559419,665,665,665,665,0
20250218,162900,727559419,665,665,665,665,0
20250218,162800,727559419,665,665,665,665,0
20250218,162700,727559419,665,665,665,665,0
20250218,162600,727559419,665,665,665,665,0
20250218,162500,727559419,665,665,665,665,0
20250218,162400,727559419,665,665,665,665,0
20250218,162300,727559419,665,665,665,665,0
20250218,162200,727559419,665,665,665,665,0
20250218,162100,727559419,665,665,665,665,0
20250218,162000,727559419,665,665,665,665,0
20250218,161900,727559419,665,665,665,665,0
20250218,161800,727559419,665,665,665,665,0
20250218,161700,727559419,665,665,665,665,0
20250218,161600,727559419,665,665,665,665,0
20250218,161500,727559419,665,665,665,665,0
20250218,161400,727559419,665,665,665,665,14469
20250218,161300,727559419,665,665,665,665,0
20250218,161200,727559419,665,665,665,665,0
20250218,161100,727559419,665,665,665,665,0
20250218,161000,727559419,665,665,665,665,0
20250218,160900,727559419,665,665,665,665,0
20250218,160800,727559419,665,665,665,665,0
20250218,160700,727559419,665,665,665,665,0
20250218,160600,727559419,665,665,665,665,0
20250218,160500,727559419,665,665,665,665,0
20250218,160400,727559419,665,665,665,665,0
20250218,160300,727559419,665,665,665,665,0
20250218,160200,727559419,665,665,665,665,0
20250218,160100,727559419,665,665,665,665,0
20250218,160000,727559419,665,665,665,665,0
20250218,155900,727559419,665,665,665,665,0
20250218,155800,727559419,665,665,665,665,0
20250218,155700,727559419,665,665,665,665,0
20250218,155600,727559419,665,665,665,665,0
20250218,155500,727559419,665,665,665,665,0
20250218,155400,727559419,665,665,665,665,0
20250218,155300,727559419,665,665,665,665,0
20250218,155200,727559419,665,665,665,665,0
20250218,155100,727559419,665,665,665,665,0
20250218,155000,727559419,665,665,665,665,0
20250218,154900,727559419,665,665,665,665,0
20250218,154800,727559419,665,665,665,665,0
20250218,154700,727559419,665,665,665,665,0
20250218,154600,727559419,665,665,665,665,0
20250218,154500,727559419,665,665,665,665,0
20250218,154400,727559419,665,665,665,665,14469
20250218,154300,727559419,665,665,665,665,0
20250218,154200,727559419,665,665,665,665,0
20250218,154100,727559419,665,665,665,665,0
20250218,154000,727559419,665,665,665,665,0
20250218,153900,727559419,665,665,665,665,0
20250218,153800,727559419,665,665,665,665,0
20250218,153700,727559419,665,665,665,665,0
20250218,153600,727559419,665,665,665,665,0
20250218,153500,727559419,665,665,665,665,0
20250218,153400,727559419,665,665,665,665,0
20250218,153300,727559419,665,665,665,665,0
20250218,153200,727559419,665,665,665,665,0
20250218,153100,727559419,665,665,665,665,0
20250218,153000,727559419,665,665,665,665,14469
20250218,152900,717937534,664,664,664,664,0
20250218,152800,717937534,664,664,664,664,0
20250218,152700,717937534,664,664,664,664,0
20250218,152600,717937534,664,664,664,664,0
20250218,152500,717937534,664,664,664,664,0
20250218,152400,717937534,664,664,664,664,0
20250218,152300,717937534,664,664,664,664,0
20250218,152200,717937534,664,664,664,664,0
20250218,152100,717937534,664,664,664,664,0
20250218,152000,717937534,664,664,664,664,0
20250218,151900,717937534,664,664,664,663,3013
20250218,151800,715937247,664,664,665,663,7872
20250218,151700,710716216,664,663,664,663,468
20250218,151600,710405908,664,663,664,662,3002
20250218,151500,708415667,664,664,664,664,3
20250218,151400,708413675,664,663,664,662,1747
20250218,151300,707257036,664,664,664,664,0
20250218,151200,707257036,664,663,664,663,501
20250218,151100,706924872,664,663,664,663,11
20250218,151000,706917578,663,664,664,663,1739
20250218,150900,705764619,664,664,664,663,1591
20250218,150800,704709485,665,665,665,665,0
20250218,150700,704709485,665,664,665,664,5350
20250218,150600,701156944,664,664,664,664,4
20250218,150500,701154288,665,666,666,665,243
20250218,150400,700992643,666,666,666,666,0
20250218,150300,700992643,666,666,666,666,90
20250218,150200,700932703,666,666,666,666,1
20250218,150100,700932037,662,662,662,662,0
20250218,150000,700932037,662,666,666,662,2374
20250218,145900,699360033,665,665,665,665,5047
20250218,145800,696003778,665,665,665,665,184
20250218,145700,695881418,665,663,665,663,7273
20250218,145600,691052209,663,662,663,662,258
20250218,145500,690881412,662,662,662,662,1210
20250218,145400,690080392,661,661,661,661,0
20250218,145300,690080392,661,661,661,661,4280
20250218,145200,687251312,662,662,662,661,113
20250218,145100,687176575,662,662,662,662,140
20250218,145000,687083895,662,662,662,661,860
20250218,144900,686515025,662,662,662,662,1
20250218,144800,686514363,663,663,663,663,100
20250218,144700,686448063,662,662,662,662,11996
20250218,144600,678506711,662,661,662,660,5503
20250218,144500,674871709,661,661,661,661,347
20250218,144400,674642342,660,661,661,660,10203
20250218,144300,667908159,660,661,661,660,15394
20250218,144200,657740640,661,662,662,661,5215
20250218,144100,654292375,662,662,662,662,7575
20250218,144000,649277725,662,662,662,662,439
20250218,143900,648987107,661,661,661,661,0
20250218,143800,648987107,661,661,661,661,300
20250218,143700,648788807,661,663,663,661,111
20250218,143600,648715374,661,662,663,661,6758
20250218,143500,644247728,663,663,663,663,0
20250218,143400,644247728,663,663,663,663,0
20250218,143300,644247728,663,663,663,663,26
20250218,143200,644230490,663,663,663,663,149
20250218,143100,644131703,663,663,663,660,9008
20250218,143000,638181021,663,663,663,663,40
20250218,142900,638154501,661,661,661,661,2231
20250218,142800,636679810,661,662,662,661,1404
20250218,142700,635751527,663,663,663,663,0
20250218,142600,635751527,663,663,663,661,2160
20250218,142500,634323707,662,662,662,662,2458
20250218,142400,632696511,662,662,662,662,0
20250218,142300,632696511,662,662,662,662,22
20250218,142200,632681947,662,662,662,662,0
20250218,142100,632681947,662,662,662,662,2759
20250218,142000,630855489,663,663,663,663,50
20250218,141900,630822339,663,661,663,661,3501
20250218,141800,628507176,662,664,664,661,6518
20250218,141700,624197256,664,661,664,661,1274
20250218,141600,623355136,664,664,664,664,139
20250218,141500,623262840,661,664,664,661,2002
20250218,141400,621939304,663,663,663,663,100
20250218,141300,621873004,664,664,664,664,1
20250218,141200,621872340,661,662,662,661,4454
20250218,141100,618927422,665,664,665,662,1010
20250218,141000,618258781,665,662,665,662,371
20250218,140900,618012879,662,663,663,662,442
20250218,140800,617719873,665,665,665,663,4053
20250218,140700,615032628,663,663,663,663,4138
20250218,140600,612289134,663,663,663,663,1
20250218,140500,612288471,663,664,664,663,2270
20250218,140400,610782788,665,664,665,664,2502
20250218,140300,609120081,663,663,663,663,0
20250218,140200,609120081,663,663,663,663,0
20250218,140100,609120081,663,663,663,663,0
20250218,140000,609120081,663,663,663,663,6
20250218,135900,609116103,663,664,664,663,1047
20250218,135800,608420940,664,664,664,664,1
20250218,135700,608420276,664,662,664,662,2107
20250218,135600,607025440,662,664,664,662,1001
20250218,135500,606362776,663,664,664,663,4416
20250218,135400,603434967,663,663,663,663,300
20250218,135300,603236067,663,664,664,663,16
20250218,135200,603225458,664,664,664,664,0
20250218,135100,603225458,664,664,664,664,8
20250218,135000,603220146,664,663,664,661,2990
20250218,134900,601240300,664,664,664,662,3
20250218,134800,601238310,664,665,665,661,8458
20250218,134700,595620413,663,664,664,663,300
20250218,134600,595421464,664,664,664,664,110
20250218,134500,595348424,664,664,664,664,0
20250218,134400,595348424,664,664,664,664,1
20250218,134300,595347760,661,663,664,661,3322
20250218,134200,593151682,662,663,664,662,4502
20250218,134100,590171352,664,664,664,662,1232
20250218,134000,589355327,664,664,664,664,1
20250218,133900,589354663,664,664,664,662,13
20250218,133800,589346045,664,665,665,664,801
20250218,133700,588814178,664,663,664,662,3209
20250218,133600,586687224,664,663,664,663,5800
20250218,133500,582841024,664,664,664,663,26
20250218,133400,582823761,663,663,663,663,276
20250218,133300,582640773,663,663,663,663,1982
20250218,133200,581326707,663,665,665,663,2375
20250218,133100,579751967,664,665,665,664,4
20250218,133000,579749309,663,663,665,663,1407
20250218,132900,578815835,664,664,664,662,223
20250218,132800,578667982,665,662,665,662,1013
20250218,132700,577995934,665,662,665,661,812
20250218,132600,577458163,662,661,662,661,418
20250218,132500,577181839,660,662,662,660,4955
20250218,132400,573906322,663,664,664,663,611
20250218,132300,573501227,665,665,665,665,0
20250218,132200,573501227,665,665,665,665,8
20250218,132100,573495907,665,665,665,665,0
20250218,132000,573495907,665,665,665,665,1
20250218,131900,573495242,666,666,666,666,0
20250218,131800,573495242,666,666,666,666,0
20250218,131700,573495242,666,666,666,666,101
20250218,131600,573427976,663,664,666,663,2128
20250218,131500,572017084,666,666,666,666,5
20250218,131400,572013754,664,667,667,664,4
20250218,131300,572011094,665,665,667,665,532
20250218,131200,571657299,665,665,665,665,0
20250218,131100,571657299,665,665,666,661,33989
20250218,131000,549162267,666,666,666,666,2
20250218,130900,549160935,667,669,669,667,34
20250218,130800,549138237,669,669,669,669,700
20250218,130700,548669937,669,668,669,667,7
20250218,130600,548665261,667,667,667,667,10000
20250218,130500,541995261,667,664,667,664,3000
20250218,130400,539998993,665,662,665,662,176
20250218,130300,539882478,662,664,664,662,1081
20250218,130200,539166786,664,664,664,664,200
20250218,130100,539033986,664,664,664,664,25
20250218,130000,539017386,665,665,665,665,2
20250218,125900,539016056,665,666,666,662,6339
20250218,125800,534816096,667,667,667,667,691
20250218,125700,534355199,667,667,667,667,0
20250218,125600,534355199,667,667,667,667,0
20250218,125500,534355199,667,667,667,667,1331
20250218,125400,533467422,667,666,667,666,10
20250218,125300,533460761,667,667,667,667,104
20250218,125200,533391393,667,667,667,667,0
20250218,125100,533391393,667,667,667,667,0
20250218,125000,533391393,667,667,667,665,6
20250218,124900,533387399,666,666,666,666,1503
20250218,124800,532386401,667,667,667,667,0
20250218,124700,532386401,667,666,667,665,51
20250218,124600,532352482,667,664,667,664,4182
20250218,124500,529564955,663,663,663,663,303
20250218,124400,529364066,664,663,664,663,215
20250218,124300,529221421,663,663,663,663,0
20250218,124200,529221421,663,663,663,663,0
20250218,124100,529221421,663,664,664,663,58
20250218,124000,529182963,664,664,664,663,63
20250218,123900,529141160,664,664,664,664,3709
20250218,123800,526678384,664,662,664,662,4537
20250218,123700,523670433,662,663,663,662,300
20250218,123600,523471763,662,663,663,662,16
20250218,123500,523461166,662,662,662,662,0
20250218,123400,523461166,662,662,662,662,100
20250218,123300,523394966,664,664,664,664,600
20250218,123200,522996566,664,664,664,664,0
20250218,123100,522996566,664,662,664,661,82
20250218,123000,522942357,662,662,662,662,700
20250218,122900,522478957,662,662,662,662,2645
20250218,122800,520727967,662,662,662,662,0
20250218,122700,520727967,662,664,664,662,378
20250218,122600,520477629,665,665,665,665,0
20250218,122500,520477629,665,665,665,665,27
20250218,122400,520459674,665,665,665,665,24
20250218,122300,520443714,665,665,665,665,2
20250218,122200,520442384,662,662,662,661,10547
20250218,122100,513460320,662,662,662,662,6336
20250218,122000,509265888,663,663,663,663,108
20250218,121900,509194284,663,664,664,663,786
20250218,121800,508673165,665,665,665,665,10003
20250218,121700,502021170,664,665,665,662,3866
20250218,121600,499461854,662,665,665,662,4265
20250218,121500,496638386,665,665,665,665,0
20250218,121400,496638386,665,665,665,665,2004
20250218,121300,495305726,665,662,665,662,1205
20250218,121200,494508007,665,665,665,665,10
20250218,121100,494501357,662,665,665,662,9202
20250218,121000,488406835,665,665,665,665,1
20250218,120900,488406170,665,664,665,664,400
20250218,120800,488140567,665,662,665,662,97
20250218,120700,488076188,664,664,664,662,1666
20250218,120600,486973284,663,663,663,663,152
20250218,120500,486872508,663,664,665,663,517
20250218,120400,486529231,664,664,664,664,7
20250218,120300,486524583,664,662,664,662,5841
20250218,120200,482647738,662,662,662,662,18
20250218,120100,482635822,662,662,662,662,0
20250218,120000,482635822,662,662,662,662,0
20250218,115900,482635822,662,663,663,662,2266
20250218,115800,481135630,663,663,663,663,331
20250218,115700,480916177,663,663,663,663,107
20250218,115600,480845236,662,664,664,662,7017
20250218,115500,476195974,664,664,664,664,5012
20250218,115400,472868006,665,665,665,665,2
20250218,115300,472866676,665,665,665,665,1000
20250218,115200,472201676,665,665,665,665,11
20250218,115100,472194361,665,664,665,663,404
20250218,115000,471926499,665,665,665,665,0
20250218,114900,471926499,665,665,665,665,1
20250218,114800,471925834,664,664,664,664,445
20250218,114700,471630354,664,664,664,664,565
20250218,114600,471255194,664,665,665,664,1593
20250218,114500,470195853,666,666,666,666,600
20250218,114400,469796253,665,665,665,665,2887
20250218,114300,467876398,665,665,665,665,1
20250218,114200,467875733,664,665,665,664,836
20250218,114100,467320628,665,664,665,664,64
20250218,114000,467278079,665,665,665,664,507
20250218,113900,466941424,665,664,665,663,2814
20250218,113800,465072228,663,664,664,663,836
20250218,113700,464517127,664,665,665,663,1114
20250218,113600,463777426,665,664,665,664,157
20250218,113500,463673171,665,665,665,665,475
20250218,113400,463357296,664,665,665,664,385
20250218,113300,463101470,664,664,664,664,2840
20250218,113200,461215710,664,664,664,663,1693
20250218,113100,460092379,664,664,664,664,289
20250218,113000,459900483,664,665,665,664,11
20250218,112900,459893169,665,665,665,663,2536
20250218,112800,458211277,665,664,666,664,6562
20250218,112700,453853505,665,666,666,665,595
20250218,112600,453457680,666,667,667,666,2463
20250218,112500,451815409,667,667,667,667,65
20250218,112400,451772054,667,667,667,666,3021
20250218,112300,449757467,667,667,667,667,108
20250218,112200,449685431,668,668,668,668,71
20250218,112100,449638003,670,670,670,669,4
20250218,112000,449635325,670,670,670,670,300
20250218,111900,449434325,670,670,670,670,200
20250218,111800,449300325,670,670,670,666,397
20250218,111700,449035831,671,671,672,666,6118
20250218,111600,444955670,671,672,672,671,36
20250218,111500,444931503,672,672,672,672,54
20250218,111400,444895215,672,671,673,671,19
20250218,111300,444882458,672,672,673,671,121
20250218,111200,444801245,673,672,673,671,8903
20250218,111100,438814286,673,672,673,672,1077
20250218,111000,438090385,672,672,672,671,1004
20250218,110900,437415700,672,672,673,671,128
20250218,110800,437329652,673,671,673,670,2018
20250218,110700,435974501,671,671,671,670,110
20250218,110600,435900796,670,670,671,669,1218
20250218,110500,435084758,671,672,672,671,729
20250218,110400,434595527,672,666,672,666,53879
20250218,110300,398696228,666,666,666,666,5534
20250218,110200,395010584,665,666,666,665,11128
20250218,110100,387599636,666,666,666,666,158
20250218,110000,387494408,666,666,666,665,2759
20250218,105900,385657114,666,666,666,666,157
20250218,105800,385552552,666,666,666,666,14
20250218,105700,385543228,666,666,666,666,190
20250218,105600,385416688,666,666,666,666,3
20250218,105500,385414690,665,666,666,662,9572
20250218,105400,379058811,666,664,666,664,11514
20250218,105300,371407985,664,664,664,664,21
20250218,105200,371394041,664,664,664,663,1123
20250218,105100,370649483,664,661,664,661,22801
20250218,105000,355549275,662,662,662,661,815
20250218,104900,355009749,662,662,662,660,2644
20250218,104800,353264125,661,663,663,660,3609
20250218,104700,350881585,661,661,661,661,31
20250218,104600,350861094,660,663,663,660,21574
20250218,104500,336596284,663,663,663,663,1510
20250218,104400,335595154,662,662,662,662,1
20250218,104300,335594492,663,663,664,663,626
20250218,104200,335179451,663,663,663,663,723
20250218,104100,334700102,663,662,663,662,1901
20250218,104000,333441639,663,663,663,663,1
20250218,103900,333440976,663,663,663,662,1279
20250218,103800,332594234,663,663,663,662,268
20250218,103700,332416789,662,663,663,662,1016
20250218,103600,331743185,663,663,663,662,984
20250218,103500,331091670,663,662,663,662,1922
20250218,103400,329818588,662,663,663,662,2788
20250218,103300,327972916,663,664,664,663,2311
20250218,103200,326440719,664,664,664,663,1535
20250218,103100,325421857,664,664,664,663,918
20250218,103000,324812580,664,664,664,664,374
20250218,102900,324564244,664,664,664,662,306
20250218,102800,324361364,663,663,664,662,914
20250218,102700,323755480,664,664,664,662,752
20250218,102600,323256286,662,664,664,662,3956
20250218,102500,320635480,664,663,664,663,2512
20250218,102400,318967515,663,663,663,663,4233
20250218,102300,316161036,664,662,664,662,264
20250218,102200,315986203,663,664,664,663,291
20250218,102100,315793170,664,664,664,664,0
20250218,102000,315793170,664,664,664,663,2354
20250218,101900,314230218,664,664,664,664,228
20250218,101800,314078826,664,664,664,662,6874
20250218,101700,309527117,664,664,664,664,98
20250218,101600,309462045,664,664,664,663,1446
20250218,101500,308503224,663,663,664,663,13613
20250218,101400,299477803,664,664,664,664,1005
20250218,101300,298810483,664,664,664,664,100
20250218,101200,298744083,664,664,664,664,6419
20250218,101100,294481867,664,664,664,663,2008
20250218,101000,293149262,663,664,664,663,8819
20250218,100900,287295506,664,664,664,663,3765
20250218,100800,284797302,664,665,665,664,14259
20250218,100700,275327726,665,664,665,664,1663
20250218,100600,274223493,665,665,666,664,7662
20250218,100500,269128781,666,666,666,665,2562
20250218,100400,267422791,666,665,666,664,10254
20250218,100300,260603466,664,665,665,664,1270
20250218,100200,259759916,665,664,665,664,5641
20250218,100100,256014291,664,664,664,664,750
20250218,100000,255516291,663,666,666,663,12038
20250218,095900,247524131,666,666,666,666,896
20250218,095800,246927395,666,666,666,666,1100
20250218,095700,246194795,663,663,663,663,139
20250218,095600,246102638,663,666,666,663,28
20250218,095500,246084058,664,665,665,663,3425
20250218,095400,243810359,666,667,667,664,13818
20250218,095300,234632944,669,667,669,667,4982
20250218,095200,231309933,667,666,667,665,634
20250218,095100,230888245,666,665,666,665,3221
20250218,095000,228746114,666,666,666,666,4836
20250218,094900,225525338,666,666,666,666,306
20250218,094800,225321542,665,665,665,665,141
20250218,094700,225227777,665,665,665,665,5368
20250218,094600,221658057,665,664,665,664,1899
20250218,094500,220397020,664,665,665,664,6127
20250218,094400,216328562,665,666,666,664,4192
20250218,094300,213539090,667,668,668,666,20
20250218,094200,213525750,666,667,668,666,258
20250218,094100,213353876,667,666,668,665,5308
20250218,094000,209823486,666,669,669,666,9
20250218,093900,209817478,666,666,668,666,34
20250218,093800,209794824,668,669,669,664,17968
20250218,093700,197840442,669,669,669,669,5529
20250218,093600,194141541,669,667,669,667,680
20250218,093500,193686978,668,669,669,668,1578
20250218,093400,192632511,669,670,670,669,152
20250218,093300,192530822,668,669,669,668,315
20250218,093200,192320088,670,670,670,669,3911
20250218,093100,189701718,670,670,670,670,99
20250218,093000,189635388,670,667,671,667,1608
20250218,092900,188562582,667,667,667,667,1143
20250218,092800,187800201,670,666,670,666,27573
20250218,092700,169342026,666,666,666,666,322
20250218,092600,169127574,665,668,668,665,2634
20250218,092500,167370469,664,668,668,664,3228
20250218,092400,165217352,668,667,668,667,9242
20250218,092300,159043751,668,668,668,668,122
20250218,092200,158962255,665,665,665,664,5781
20250218,092100,155118246,665,665,668,664,12472
20250218,092000,146825847,665,664,668,664,9
20250218,091900,146819861,665,668,668,665,3642
20250218,091800,144397890,665,666,668,662,25548
20250218,091700,127458211,666,667,667,663,32972
20250218,091600,105521634,666,668,669,666,16120
20250218,091500,94776574,668,669,669,667,20955
20250218,091400,80777607,669,670,670,669,13686
20250218,091300,71612367,671,671,672,669,2053
20250218,091200,70234855,671,669,671,669,3902
20250218,091100,67624415,673,672,673,669,4621
20250218,091000,64529006,670,673,673,669,158
20250218,090900,64423102,673,674,674,668,3547
20250218,090800,62035665,674,674,675,668,953
20250218,090700,61394300,674,672,674,667,3043
20250218,090600,59358886,668,667,672,666,15273
20250218,090500,49141031,667,671,672,665,16695
20250218,090400,37981416,671,673,676,670,13987
20250218,090300,28603258,671,674,674,671,5334
20250218,090200,25014638,677,681,684,670,10630
20250218,090100,17835598,685,685,685,682,114
20250218,090000,17757513,680,681,688,680,25676