stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,213500,175526443,767,767,767,767,3254
20250218,213400,175526443,767,767,767,767,0
20250218,213300,175526443,767,767,767,767,0
20250218,213200,175526443,767,767,767,767,0
20250218,213100,175526443,767,767,767,767,0
20250218,213000,175526443,767,767,767,767,0
20250218,212900,175526443,767,767,767,767,0
20250218,212800,175526443,767,767,767,767,0
20250218,212700,175526443,767,767,767,767,0
20250218,212600,175526443,767,767,767,767,0
20250218,212500,175526443,767,767,767,767,0
20250218,212400,175526443,767,767,767,767,0
20250218,212300,175526443,767,767,767,767,0
20250218,212200,175526443,767,767,767,767,0
20250218,212100,175526443,767,767,767,767,0
20250218,212000,175526443,767,767,767,767,0
20250218,211900,175526443,767,767,767,767,0
20250218,211800,175526443,767,767,767,767,0
20250218,211700,175526443,767,767,767,767,0
20250218,211600,175526443,767,767,767,767,0
20250218,211500,175526443,767,767,767,767,0
20250218,211400,175526443,767,767,767,767,0
20250218,211300,175526443,767,767,767,767,0
20250218,211200,175526443,767,767,767,767,0
20250218,211100,175526443,767,767,767,767,0
20250218,211000,175526443,767,767,767,767,0
20250218,210900,175526443,767,767,767,767,0
20250218,210800,175526443,767,767,767,767,0
20250218,210700,175526443,767,767,767,767,0
20250218,210600,175526443,767,767,767,767,0
20250218,210500,175526443,767,767,767,767,3254
20250218,210400,175526443,767,767,767,767,0
20250218,210300,175526443,767,767,767,767,0
20250218,210200,175526443,767,767,767,767,0
20250218,210100,175526443,767,767,767,767,0
20250218,210000,175526443,767,767,767,767,0
20250218,205900,175526443,767,767,767,767,0
20250218,205800,175526443,767,767,767,767,0
20250218,205700,175526443,767,767,767,767,0
20250218,205600,175526443,767,767,767,767,0
20250218,205500,175526443,767,767,767,767,0
20250218,205400,175526443,767,767,767,767,0
20250218,205300,175526443,767,767,767,767,0
20250218,205200,175526443,767,767,767,767,0
20250218,205100,175526443,767,767,767,767,0
20250218,205000,175526443,767,767,767,767,0
20250218,204900,175526443,767,767,767,767,0
20250218,204800,175526443,767,767,767,767,0
20250218,204700,175526443,767,767,767,767,0
20250218,204600,175526443,767,767,767,767,0
20250218,204500,175526443,767,767,767,767,0
20250218,204400,175526443,767,767,767,767,0
20250218,204300,175526443,767,767,767,767,0
20250218,204200,175526443,767,767,767,767,0
20250218,204100,175526443,767,767,767,767,0
20250218,204000,175526443,767,767,767,767,0
20250218,203900,175526443,767,767,767,767,0
20250218,203800,175526443,767,767,767,767,0
20250218,203700,175526443,767,767,767,767,0
20250218,203600,175526443,767,767,767,767,0
20250218,203500,175526443,767,767,767,767,3254
20250218,203400,175526443,767,767,767,767,0
20250218,203300,175526443,767,767,767,767,0
20250218,203200,175526443,767,767,767,767,0
20250218,203100,175526443,767,767,767,767,0
20250218,203000,175526443,767,767,767,767,0
20250218,202900,175526443,767,767,767,767,0
20250218,202800,175526443,767,767,767,767,0
20250218,202700,175526443,767,767,767,767,0
20250218,202600,175526443,767,767,767,767,0
20250218,202500,175526443,767,767,767,767,0
20250218,202400,175526443,767,767,767,767,0
20250218,202300,175526443,767,767,767,767,0
20250218,202200,175526443,767,767,767,767,0
20250218,202100,175526443,767,767,767,767,0
20250218,202000,175526443,767,767,767,767,0
20250218,201900,175526443,767,767,767,767,0
20250218,201800,175526443,767,767,767,767,0
20250218,201700,175526443,767,767,767,767,0
20250218,201600,175526443,767,767,767,767,0
20250218,201500,175526443,767,767,767,767,0
20250218,201400,175526443,767,767,767,767,0
20250218,201300,175526443,767,767,767,767,0
20250218,201200,175526443,767,767,767,767,0
20250218,201100,175526443,767,767,767,767,0
20250218,201000,175526443,767,767,767,767,0
20250218,200900,175526443,767,767,767,767,0
20250218,200800,175526443,767,767,767,767,0
20250218,200700,175526443,767,767,767,767,0
20250218,200600,175526443,767,767,767,767,0
20250218,200500,175526443,767,767,767,767,3254
20250218,200400,175526443,767,767,767,767,0
20250218,200300,175526443,767,767,767,767,0
20250218,200200,175526443,767,767,767,767,0
20250218,200100,175526443,767,767,767,767,0
20250218,200000,175526443,767,767,767,767,0
20250218,195900,175526443,767,767,767,767,0
20250218,195800,175526443,767,767,767,767,0
20250218,195700,175526443,767,767,767,767,0
20250218,195600,175526443,767,767,767,767,0
20250218,195500,175526443,767,767,767,767,0
20250218,195400,175526443,767,767,767,767,0
20250218,195300,175526443,767,767,767,767,0
20250218,195200,175526443,767,767,767,767,0
20250218,195100,175526443,767,767,767,767,0
20250218,195000,175526443,767,767,767,767,0
20250218,194900,175526443,767,767,767,767,0
20250218,194800,175526443,767,767,767,767,0
20250218,194700,175526443,767,767,767,767,0
20250218,194600,175526443,767,767,767,767,0
20250218,194500,175526443,767,767,767,767,0
20250218,194400,175526443,767,767,767,767,0
20250218,194300,175526443,767,767,767,767,0
20250218,194200,175526443,767,767,767,767,0
20250218,194100,175526443,767,767,767,767,0
20250218,194000,175526443,767,767,767,767,0
20250218,193900,175526443,767,767,767,767,0
20250218,193800,175526443,767,767,767,767,0
20250218,193700,175526443,767,767,767,767,0
20250218,193600,175526443,767,767,767,767,0
20250218,193500,175526443,767,767,767,767,3254
20250218,193400,175526443,767,767,767,767,0
20250218,193300,175526443,767,767,767,767,0
20250218,193200,175526443,767,767,767,767,0
20250218,193100,175526443,767,767,767,767,0
20250218,193000,175526443,767,767,767,767,0
20250218,192900,175526443,767,767,767,767,0
20250218,192800,175526443,767,767,767,767,0
20250218,192700,175526443,767,767,767,767,0
20250218,192600,175526443,767,767,767,767,0
20250218,192500,175526443,767,767,767,767,0
20250218,192400,175526443,767,767,767,767,0
20250218,192300,175526443,767,767,767,767,0
20250218,192200,175526443,767,767,767,767,0
20250218,192100,175526443,767,767,767,767,0
20250218,192000,175526443,767,767,767,767,0
20250218,191900,175526443,767,767,767,767,0
20250218,191800,175526443,767,767,767,767,0
20250218,191700,175526443,767,767,767,767,0
20250218,191600,175526443,767,767,767,767,0
20250218,191500,175526443,767,767,767,767,0
20250218,191400,175526443,767,767,767,767,0
20250218,191300,175526443,767,767,767,767,0
20250218,191200,175526443,767,767,767,767,0
20250218,191100,175526443,767,767,767,767,0
20250218,191000,175526443,767,767,767,767,0
20250218,190900,175526443,767,767,767,767,0
20250218,190800,175526443,767,767,767,767,0
20250218,190700,175526443,767,767,767,767,0
20250218,190600,175526443,767,767,767,767,0
20250218,190500,175526443,767,767,767,767,3254
20250218,190400,175526443,767,767,767,767,0
20250218,190300,175526443,767,767,767,767,0
20250218,190200,175526443,767,767,767,767,0
20250218,190100,175526443,767,767,767,767,0
20250218,190000,175526443,767,767,767,767,0
20250218,185900,175526443,767,767,767,767,0
20250218,185800,175526443,767,767,767,767,0
20250218,185700,175526443,767,767,767,767,0
20250218,185600,175526443,767,767,767,767,0
20250218,185500,175526443,767,767,767,767,0
20250218,185400,175526443,767,767,767,767,0
20250218,185300,175526443,767,767,767,767,0
20250218,185200,175526443,767,767,767,767,0
20250218,185100,175526443,767,767,767,767,0
20250218,185000,175526443,767,767,767,767,0
20250218,184900,175526443,767,767,767,767,0
20250218,184800,175526443,767,767,767,767,0
20250218,184700,175526443,767,767,767,767,0
20250218,184600,175526443,767,767,767,767,0
20250218,184500,175526443,767,767,767,767,0
20250218,184400,175526443,767,767,767,767,0
20250218,184300,175526443,767,767,767,767,0
20250218,184200,175526443,767,767,767,767,0
20250218,184100,175526443,767,767,767,767,0
20250218,184000,175526443,767,767,767,767,0
20250218,183900,175526443,767,767,767,767,0
20250218,183800,175526443,767,767,767,767,0
20250218,183700,175526443,767,767,767,767,0
20250218,183600,175526443,767,767,767,767,0
20250218,183500,175526443,767,767,767,767,3254
20250218,183400,175526443,767,767,767,767,0
20250218,183300,175526443,767,767,767,767,0
20250218,183200,175526443,767,767,767,767,0
20250218,183100,175526443,767,767,767,767,0
20250218,183000,175526443,767,767,767,767,0
20250218,182900,175526443,767,767,767,767,0
20250218,182800,175526443,767,767,767,767,0
20250218,182700,175526443,767,767,767,767,0
20250218,182600,175526443,767,767,767,767,0
20250218,182500,175526443,767,767,767,767,0
20250218,182400,175526443,767,767,767,767,0
20250218,182300,175526443,767,767,767,767,0
20250218,182200,175526443,767,767,767,767,0
20250218,182100,175526443,767,767,767,767,0
20250218,182000,175526443,767,767,767,767,0
20250218,181900,175526443,767,767,767,767,0
20250218,181800,175526443,767,767,767,767,0
20250218,181700,175526443,767,767,767,767,0
20250218,181600,175526443,767,767,767,767,0
20250218,181500,175526443,767,767,767,767,0
20250218,181400,175526443,767,767,767,767,0
20250218,181300,175526443,767,767,767,767,0
20250218,181200,175526443,767,767,767,767,0
20250218,181100,175526443,767,767,767,767,0
20250218,181000,175526443,767,767,767,767,0
20250218,180900,175526443,767,767,767,767,0
20250218,180800,175526443,767,767,767,767,0
20250218,180700,175526443,767,767,767,767,0
20250218,180600,175526443,767,767,767,767,0
20250218,180500,175526443,767,767,767,767,3254
20250218,180400,175526443,767,767,767,767,0
20250218,180300,175526443,767,767,767,767,0
20250218,180200,175526443,767,767,767,767,0
20250218,180100,175526443,767,767,767,767,0
20250218,180000,175526443,767,767,767,767,0
20250218,175900,175526443,767,767,767,767,0
20250218,175800,175526443,767,767,767,767,0
20250218,175700,175526443,767,767,767,767,0
20250218,175600,175526443,767,767,767,767,0
20250218,175500,175526443,767,767,767,767,0
20250218,175400,175526443,767,767,767,767,0
20250218,175300,175526443,767,767,767,767,0
20250218,175200,175526443,767,767,767,767,0
20250218,175100,175526443,767,767,767,767,0
20250218,175000,175526443,767,767,767,767,0
20250218,174900,175526443,767,767,767,767,0
20250218,174800,175526443,767,767,767,767,0
20250218,174700,175526443,767,767,767,767,0
20250218,174600,175526443,767,767,767,767,0
20250218,174500,175526443,767,767,767,767,0
20250218,174400,175526443,767,767,767,767,0
20250218,174300,175526443,767,767,767,767,0
20250218,174200,175526443,767,767,767,767,0
20250218,174100,175526443,767,767,767,767,0
20250218,174000,175526443,767,767,767,767,0
20250218,173900,175526443,767,767,767,767,0
20250218,173800,175526443,767,767,767,767,0
20250218,173700,175526443,767,767,767,767,0
20250218,173600,175526443,767,767,767,767,0
20250218,173500,175526443,767,767,767,767,3254
20250218,173400,175526443,767,767,767,767,0
20250218,173300,175526443,767,767,767,767,0
20250218,173200,175526443,767,767,767,767,0
20250218,173100,175526443,767,767,767,767,0
20250218,173000,175526443,767,767,767,767,0
20250218,172900,175526443,767,767,767,767,0
20250218,172800,175526443,767,767,767,767,0
20250218,172700,175526443,767,767,767,767,0
20250218,172600,175526443,767,767,767,767,0
20250218,172500,175526443,767,767,767,767,0
20250218,172400,175526443,767,767,767,767,0
20250218,172300,175526443,767,767,767,767,0
20250218,172200,175526443,767,767,767,767,0
20250218,172100,175526443,767,767,767,767,0
20250218,172000,175526443,767,767,767,767,0
20250218,171900,175526443,767,767,767,767,0
20250218,171800,175526443,767,767,767,767,0
20250218,171700,175526443,767,767,767,767,0
20250218,171600,175526443,767,767,767,767,0
20250218,171500,175526443,767,767,767,767,0
20250218,171400,175526443,767,767,767,767,0
20250218,171300,175526443,767,767,767,767,0
20250218,171200,175526443,767,767,767,767,0
20250218,171100,175526443,767,767,767,767,0
20250218,171000,175526443,767,767,767,767,0
20250218,170900,175526443,767,767,767,767,0
20250218,170800,175526443,767,767,767,767,0
20250218,170700,175526443,767,767,767,767,0
20250218,170600,175526443,767,767,767,767,0
20250218,170500,175526443,767,767,767,767,3254
20250218,170400,175526443,767,767,767,767,0
20250218,170300,175526443,767,767,767,767,0
20250218,170200,175526443,767,767,767,767,0
20250218,170100,175526443,767,767,767,767,0
20250218,170000,175526443,767,767,767,767,0
20250218,165900,175526443,767,767,767,767,0
20250218,165800,175526443,767,767,767,767,0
20250218,165700,175526443,767,767,767,767,0
20250218,165600,175526443,767,767,767,767,0
20250218,165500,175526443,767,767,767,767,0
20250218,165400,175526443,767,767,767,767,0
20250218,165300,175526443,767,767,767,767,0
20250218,165200,175526443,767,767,767,767,0
20250218,165100,175526443,767,767,767,767,0
20250218,165000,175526443,767,767,767,767,0
20250218,164900,175526443,767,767,767,767,0
20250218,164800,175526443,767,767,767,767,0
20250218,164700,175526443,767,767,767,767,0
20250218,164600,175526443,767,767,767,767,0
20250218,164500,175526443,767,767,767,767,0
20250218,164400,175526443,767,767,767,767,0
20250218,164300,175526443,767,767,767,767,0
20250218,164200,175526443,767,767,767,767,0
20250218,164100,175526443,767,767,767,767,0
20250218,164000,175526443,767,767,767,767,0
20250218,163900,175526443,767,767,767,767,0
20250218,163800,175526443,767,767,767,767,0
20250218,163700,175526443,767,767,767,767,0
20250218,163600,175526443,767,767,767,767,0
20250218,163500,175526443,767,767,767,767,3254
20250218,163400,175526443,767,767,767,767,0
20250218,163300,175526443,767,767,767,767,0
20250218,163200,175526443,767,767,767,767,0
20250218,163100,175526443,767,767,767,767,0
20250218,163000,175526443,767,767,767,767,0
20250218,162900,175526443,767,767,767,767,0
20250218,162800,175526443,767,767,767,767,0
20250218,162700,175526443,767,767,767,767,0
20250218,162600,175526443,767,767,767,767,0
20250218,162500,175526443,767,767,767,767,0
20250218,162400,175526443,767,767,767,767,0
20250218,162300,175526443,767,767,767,767,0
20250218,162200,175526443,767,767,767,767,0
20250218,162100,175526443,767,767,767,767,0
20250218,162000,175526443,767,767,767,767,0
20250218,161900,175526443,767,767,767,767,0
20250218,161800,175526443,767,767,767,767,0
20250218,161700,175526443,767,767,767,767,0
20250218,161600,175526443,767,767,767,767,0
20250218,161500,175526443,767,767,767,767,0
20250218,161400,175526443,767,767,767,767,0
20250218,161300,175526443,767,767,767,767,0
20250218,161200,175526443,767,767,767,767,0
20250218,161100,175526443,767,767,767,767,0
20250218,161000,175526443,767,767,767,767,0
20250218,160900,175526443,767,767,767,767,0
20250218,160800,175526443,767,767,767,767,0
20250218,160700,175526443,767,767,767,767,0
20250218,160600,175526443,767,767,767,767,0
20250218,160500,175526443,767,767,767,767,3254
20250218,160400,175526443,767,767,767,767,0
20250218,160300,175526443,767,767,767,767,0
20250218,160200,175526443,767,767,767,767,0
20250218,160100,175526443,767,767,767,767,0
20250218,160000,175526443,767,767,767,767,0
20250218,155900,175526443,767,767,767,767,0
20250218,155800,175526443,767,767,767,767,0
20250218,155700,175526443,767,767,767,767,0
20250218,155600,175526443,767,767,767,767,0
20250218,155500,175526443,767,767,767,767,0
20250218,155400,175526443,767,767,767,767,0
20250218,155300,175526443,767,767,767,767,0
20250218,155200,175526443,767,767,767,767,0
20250218,155100,175526443,767,767,767,767,0
20250218,155000,175526443,767,767,767,767,0
20250218,154900,175526443,767,767,767,767,0
20250218,154800,175526443,767,767,767,767,0
20250218,154700,175526443,767,767,767,767,0
20250218,154600,175526443,767,767,767,767,0
20250218,154500,175526443,767,767,767,767,0
20250218,154400,175526443,767,767,767,767,0
20250218,154300,175526443,767,767,767,767,0
20250218,154200,175526443,767,767,767,767,0
20250218,154100,175526443,767,767,767,767,0
20250218,154000,175526443,767,767,767,767,0
20250218,153900,175526443,767,767,767,767,0
20250218,153800,175526443,767,767,767,767,0
20250218,153700,175526443,767,767,767,767,0
20250218,153600,175526443,767,767,767,767,0
20250218,153500,175526443,767,767,767,767,3254
20250218,153400,175526443,767,767,767,767,0
20250218,153300,175526443,767,767,767,767,0
20250218,153200,175526443,767,767,767,767,0
20250218,153100,175526443,767,767,767,767,0
20250218,153000,175526443,767,767,767,767,3254
20250218,152900,173030625,769,769,769,769,0
20250218,152800,173030625,769,769,769,769,0
20250218,152700,173030625,769,769,769,769,0
20250218,152600,173030625,769,769,769,769,0
20250218,152500,173030625,769,769,769,769,0
20250218,152400,173030625,769,769,769,769,0
20250218,152300,173030625,769,769,769,769,0
20250218,152200,173030625,769,769,769,769,0
20250218,152100,173030625,769,769,769,769,0
20250218,152000,173030625,769,769,769,769,0
20250218,151900,173030625,769,764,769,764,151
20250218,151800,172915256,769,764,769,764,51
20250218,151700,172876287,769,765,769,763,1787
20250218,151600,171512150,768,763,768,763,18
20250218,151500,171498366,768,762,768,762,2
20250218,151400,171496836,768,768,768,768,0
20250218,151300,171496836,768,762,768,762,1501
20250218,151200,170353068,762,762,762,762,150
20250218,151100,170238768,768,764,768,764,804
20250218,151000,169624499,765,765,765,765,86
20250218,150900,169558709,767,767,767,767,0
20250218,150800,169558709,767,767,767,767,0
20250218,150700,169558709,767,767,767,767,450
20250218,150600,169213559,767,767,767,767,0
20250218,150500,169213559,767,767,767,767,0
20250218,150400,169213559,767,767,767,767,60
20250218,150300,169167539,767,767,767,767,6
20250218,150200,169162937,767,767,767,767,0
20250218,150100,169162937,767,766,767,766,20
20250218,150000,169147599,768,768,768,768,0
20250218,145900,169147599,768,768,768,768,1
20250218,145800,169146831,769,764,769,762,1009
20250218,145700,168377358,764,764,764,764,3
20250218,145600,168375066,763,763,763,763,2
20250218,145500,168373540,763,766,766,763,4116
20250218,145400,165232084,766,766,766,766,1
20250218,145300,165231318,762,764,764,762,4002
20250218,145200,162181053,764,764,764,764,0
20250218,145100,162181053,764,766,766,764,5
20250218,145000,162177225,766,766,766,766,101
20250218,144900,162099859,765,766,766,765,3
20250218,144800,162097563,762,764,764,762,10001
20250218,144700,154468797,764,764,764,764,6
20250218,144600,154464213,768,768,768,768,0
20250218,144500,154464213,768,768,768,768,2
20250218,144400,154462677,764,768,769,764,2206
20250218,144300,152774367,768,768,769,768,5
20250218,144200,152770526,767,767,767,767,136
20250218,144100,152666214,767,767,767,767,100
20250218,144000,152589514,767,767,767,767,4
20250218,143900,152586446,767,767,767,767,0
20250218,143800,152586446,767,767,767,767,0
20250218,143700,152586446,767,767,767,767,2
20250218,143600,152584912,765,765,765,765,1
20250218,143500,152584147,767,767,767,767,0
20250218,143400,152584147,767,767,767,767,1
20250218,143300,152583380,766,766,766,766,22
20250218,143200,152566528,766,765,766,765,3
20250218,143100,152564231,765,764,765,764,209
20250218,143000,152404554,764,767,767,764,3007
20250218,142900,150107185,763,768,768,763,7000
20250218,142800,144752392,771,771,771,771,0
20250218,142700,144752392,771,771,771,771,2
20250218,142600,144750850,771,771,771,771,0
20250218,142500,144750850,771,771,771,771,103
20250218,142400,144671437,771,771,771,771,1
20250218,142300,144670666,768,769,769,768,250
20250218,142200,144478631,771,771,771,771,2
20250218,142100,144477089,769,769,769,769,10
20250218,142000,144469399,769,769,769,769,14
20250218,141900,144458633,769,769,769,769,0
20250218,141800,144458633,769,769,769,769,0
20250218,141700,144458633,769,769,769,769,113
20250218,141600,144371736,771,771,771,771,0
20250218,141500,144371736,771,771,771,771,0
20250218,141400,144371736,771,771,771,771,1
20250218,141300,144370965,771,771,771,771,1
20250218,141200,144370194,770,770,770,770,113
20250218,141100,144283184,770,770,770,770,2
20250218,141000,144281644,771,771,771,771,122
20250218,140900,144187582,771,771,771,771,12
20250218,140800,144178330,771,771,771,771,0
20250218,140700,144178330,771,771,771,771,0
20250218,140600,144178330,771,771,771,771,1
20250218,140500,144177559,770,770,770,770,6
20250218,140400,144172939,770,770,770,770,0
20250218,140300,144172939,770,770,770,770,0
20250218,140200,144172939,770,770,770,770,0
20250218,140100,144172939,770,770,770,770,100
20250218,140000,144095939,770,770,770,770,2
20250218,135900,144094399,771,769,771,769,55
20250218,135800,144052102,769,769,769,769,9
20250218,135700,144045181,769,769,769,769,0
20250218,135600,144045181,769,769,769,769,2600
20250218,135500,142045781,769,769,769,768,75
20250218,135400,141988134,768,766,769,766,1039
20250218,135300,141192181,765,765,765,765,8
20250218,135200,141186061,764,768,768,764,17000
20250218,135100,128178557,769,769,769,769,99
20250218,135000,128102426,769,769,770,769,1038
20250218,134900,127303190,770,770,770,770,10
20250218,134800,127295490,767,768,768,767,1611
20250218,134700,126059841,770,770,770,770,0
20250218,134600,126059841,770,768,770,768,1237
20250218,134500,125109429,768,768,768,768,0
20250218,134400,125109429,768,768,768,768,0
20250218,134300,125109429,768,768,768,768,0
20250218,134200,125109429,768,769,769,768,1504
20250218,134100,123954354,769,769,769,769,0
20250218,134000,123954354,769,769,769,769,1046
20250218,133900,123149980,770,770,770,770,138
20250218,133800,123043720,773,773,773,773,0
20250218,133700,123043720,773,773,773,773,0
20250218,133600,123043720,773,773,773,773,49
20250218,133500,123005843,772,772,772,772,1
20250218,133400,123005071,772,770,772,770,1011
20250218,133300,122226599,774,774,774,774,0
20250218,133200,122226599,774,774,774,774,2
20250218,133100,122225051,775,774,775,774,2
20250218,133000,122223502,775,769,776,769,2949
20250218,132900,119939616,771,771,771,771,0
20250218,132800,119939616,771,771,771,771,200
20250218,132700,119785416,771,771,771,771,0
20250218,132600,119785416,771,771,771,771,22
20250218,132500,119768454,771,771,771,771,0
20250218,132400,119768454,771,771,771,771,0
20250218,132300,119768454,771,771,771,771,0
20250218,132200,119768454,771,768,771,768,9
20250218,132100,119761539,770,770,770,770,3
20250218,132000,119759229,770,770,770,770,300
20250218,131900,119528229,770,770,770,770,0
20250218,131800,119528229,770,772,772,769,75
20250218,131700,119470440,770,772,772,770,3
20250218,131600,119468128,768,768,768,768,0
20250218,131500,119468128,768,768,768,768,1
20250218,131400,119467360,772,772,772,772,1
20250218,131300,119466588,768,772,772,767,3
20250218,131200,119464281,767,767,767,767,0
20250218,131100,119464281,767,772,772,767,2
20250218,131000,119462742,766,769,769,766,9371
20250218,130900,112269738,769,769,769,769,0
20250218,130800,112269738,769,769,769,769,0
20250218,130700,112269738,769,769,769,769,0
20250218,130600,112269738,769,770,770,769,2
20250218,130500,112268199,769,769,769,769,0
20250218,130400,112268199,769,769,769,769,0
20250218,130300,112268199,769,769,769,769,1
20250218,130200,112267430,769,769,769,769,3001
20250218,130100,109959661,769,770,770,769,1106
20250218,130000,109108042,771,771,771,771,14
20250218,125900,109097248,771,772,772,771,187
20250218,125800,108952970,773,773,773,773,1000
20250218,125700,108179970,773,773,773,773,0
20250218,125600,108179970,773,773,773,773,1
20250218,125500,108179197,773,773,773,773,1
20250218,125400,108178424,770,770,770,770,1661
20250218,125300,106899454,773,773,773,773,0
20250218,125200,106899454,773,773,773,773,0
20250218,125100,106899454,773,773,773,773,0
20250218,125000,106899454,773,773,773,773,0
20250218,124900,106899454,773,773,773,773,0
20250218,124800,106899454,773,773,773,773,1
20250218,124700,106898681,770,771,771,770,3300
20250218,124600,104356477,774,774,774,774,0
20250218,124500,104356477,774,774,774,774,0
20250218,124400,104356477,774,774,774,774,0
20250218,124300,104356477,774,771,774,771,2692
20250218,124200,102280942,771,771,771,771,0
20250218,124100,102280942,771,771,771,771,0
20250218,124000,102280942,771,771,771,771,26
20250218,123900,102260896,772,772,772,772,3
20250218,123800,102258580,774,774,774,774,0
20250218,123700,102258580,774,774,774,774,10
20250218,123600,102250840,772,773,773,772,2
20250218,123500,102249295,776,776,776,776,0
20250218,123400,102249295,776,776,776,776,1
20250218,123300,102248519,773,773,776,773,3115
20250218,123200,99840621,773,773,773,773,1
20250218,123100,99839848,771,771,771,771,0
20250218,123000,99839848,771,771,771,771,0
20250218,122900,99839848,771,771,771,771,20
20250218,122800,99824428,770,770,770,770,0
20250218,122700,99824428,770,770,770,770,0
20250218,122600,99824428,770,770,770,770,10
20250218,122500,99816728,769,771,771,769,1000
20250218,122400,99047002,776,773,776,773,459
20250218,122300,98690913,772,772,772,772,0
20250218,122200,98690913,772,772,776,772,6
20250218,122100,98686271,771,771,771,771,1
20250218,122000,98685500,771,776,776,771,4604
20250218,121900,95132298,772,772,772,772,1
20250218,121800,95131526,776,776,776,776,5
20250218,121700,95127646,774,772,776,772,25
20250218,121600,95108340,772,772,772,772,201
20250218,121500,94953168,773,773,773,773,100
20250218,121400,94875868,773,773,774,773,10
20250218,121300,94868130,774,775,775,774,2
20250218,121200,94866581,776,776,776,776,0
20250218,121100,94866581,776,775,776,775,2
20250218,121000,94865030,771,772,772,771,33
20250218,120900,94839586,770,775,775,770,53
20250218,120800,94798731,775,774,775,774,6
20250218,120700,94794086,775,774,775,774,4
20250218,120600,94790989,775,772,775,772,838
20250218,120500,94141818,772,772,772,772,6
20250218,120400,94137186,772,772,772,772,0
20250218,120300,94137186,772,772,772,772,0
20250218,120200,94137186,772,772,772,772,0
20250218,120100,94137186,772,772,772,772,0
20250218,120000,94137186,772,770,772,770,9
20250218,115900,94130254,770,770,770,770,0
20250218,115800,94130254,770,770,770,770,0
20250218,115700,94130254,770,770,770,770,0
20250218,115600,94130254,770,770,770,770,76
20250218,115500,94071734,771,771,771,771,0
20250218,115400,94071734,771,771,771,771,75
20250218,115300,94013909,772,772,772,772,0
20250218,115200,94013909,772,772,772,772,100
20250218,115100,93936709,772,770,772,770,200
20250218,115000,93782707,772,770,772,770,399
20250218,114900,93475475,771,771,771,771,16
20250218,114800,93463139,772,772,772,772,0
20250218,114700,93463139,772,772,772,772,0
20250218,114600,93463139,772,772,772,772,0
20250218,114500,93463139,772,772,772,772,0
20250218,114400,93463139,772,772,772,772,0
20250218,114300,93463139,772,772,772,772,1
20250218,114200,93462367,771,771,771,771,1
20250218,114100,93461596,772,772,772,772,0
20250218,114000,93461596,772,772,772,772,1
20250218,113900,93460824,772,771,772,771,326
20250218,113800,93209477,771,770,771,769,7
20250218,113700,93204088,767,772,772,767,10002
20250218,113600,85528215,769,771,772,769,1982
20250218,113500,84000281,771,771,771,771,91
20250218,113400,83930120,772,772,772,772,1
20250218,113300,83929348,771,770,771,769,200
20250218,113200,83775279,771,771,771,771,1
20250218,113100,83774508,771,771,771,771,0
20250218,113000,83774508,771,774,774,771,1428
20250218,112900,82672317,774,774,774,774,0
20250218,112800,82672317,774,774,774,774,1
20250218,112700,82671543,772,772,772,772,0
20250218,112600,82671543,772,772,772,772,0
20250218,112500,82671543,772,774,774,772,29
20250218,112400,82649152,774,774,774,774,53
20250218,112300,82608130,774,774,774,774,0
20250218,112200,82608130,774,774,774,774,0
20250218,112100,82608130,774,773,774,773,2
20250218,112000,82606583,774,774,775,769,12876
20250218,111900,72693572,776,776,776,776,0
20250218,111800,72693572,776,775,776,775,116
20250218,111700,72603671,774,774,774,774,519
20250218,111600,72201965,774,774,774,774,0
20250218,111500,72201965,774,774,774,774,0
20250218,111400,72201965,774,774,774,774,0
20250218,111300,72201965,774,773,774,773,1271
20250218,111200,71219481,774,774,774,774,289
20250218,111100,70995795,774,774,774,774,0
20250218,111000,70995795,774,774,774,774,1
20250218,110900,70995021,777,776,777,776,90
20250218,110800,70925180,776,776,776,776,500
20250218,110700,70537180,776,776,776,776,0
20250218,110600,70537180,776,776,776,776,130
20250218,110500,70436300,776,776,776,776,0
20250218,110400,70436300,776,776,776,776,0
20250218,110300,70436300,776,776,776,776,0
20250218,110200,70436300,776,776,776,776,1
20250218,110100,70435524,773,775,775,773,2242
20250218,110000,68699210,775,775,775,775,3
20250218,105900,68696885,776,776,776,776,24
20250218,105800,68678261,776,776,776,776,0
20250218,105700,68678261,776,776,776,776,1
20250218,105600,68677485,773,773,776,773,2130
20250218,105500,67030992,773,773,773,773,619
20250218,105400,66552505,776,776,776,776,25
20250218,105300,66533105,776,776,776,776,0
20250218,105200,66533105,776,776,776,776,0
20250218,105100,66533105,776,776,776,776,0
20250218,105000,66533105,776,776,776,776,0
20250218,104900,66533105,776,776,776,776,0
20250218,104800,66533105,776,776,776,776,0
20250218,104700,66533105,776,776,776,776,0
20250218,104600,66533105,776,776,776,776,0
20250218,104500,66533105,776,776,776,776,0
20250218,104400,66533105,776,777,777,774,5
20250218,104300,66529227,773,773,773,773,0
20250218,104200,66529227,773,773,777,773,5001
20250218,104100,62663450,777,777,777,774,1069
20250218,104000,61835666,777,777,777,777,0
20250218,103900,61835666,777,777,777,777,0
20250218,103800,61835666,777,777,777,777,0
20250218,103700,61835666,777,777,777,777,1
20250218,103600,61834889,774,774,774,774,698
20250218,103500,61294637,777,777,777,777,0
20250218,103400,61294637,777,777,777,777,1
20250218,103300,61293860,774,775,775,774,740
20250218,103200,60720925,777,777,777,777,0
20250218,103100,60720925,777,775,777,775,49
20250218,103000,60682854,777,777,777,777,50
20250218,102900,60644004,777,777,777,777,0
20250218,102800,60644004,777,777,777,777,0
20250218,102700,60644004,777,777,777,777,0
20250218,102600,60644004,777,777,777,777,0
20250218,102500,60644004,777,775,777,775,169
20250218,102400,60512827,777,775,777,775,10
20250218,102300,60505075,776,776,776,776,1
20250218,102200,60504299,775,775,775,775,30
20250218,102100,60481049,775,775,776,775,255
20250218,102000,60283321,775,777,777,775,3459
20250218,101900,57600626,777,778,778,777,294
20250218,101800,57372088,778,778,778,778,0
20250218,101700,57372088,778,778,778,778,0
20250218,101600,57372088,778,778,778,778,700
20250218,101500,56827488,778,778,778,778,0
20250218,101400,56827488,778,778,778,778,18
20250218,101300,56813484,779,779,779,779,5
20250218,101200,56809589,779,778,779,778,1302
20250218,101100,55796632,778,778,778,778,18
20250218,101000,55782628,779,779,779,779,0
20250218,100900,55782628,779,779,779,779,1
20250218,100800,55781849,779,777,779,777,1201
20250218,100700,54848670,777,777,777,777,6
20250218,100600,54844008,777,777,777,777,10
20250218,100500,54836238,778,778,778,778,90
20250218,100400,54766218,778,778,778,778,0
20250218,100300,54766218,778,778,778,778,0
20250218,100200,54766218,778,778,778,778,0
20250218,100100,54766218,778,778,778,778,0
20250218,100000,54766218,778,778,778,778,100
20250218,095900,54688418,778,778,778,778,20
20250218,095800,54672858,780,780,780,780,0
20250218,095700,54672858,780,780,780,780,1
20250218,095600,54672078,779,779,779,779,0
20250218,095500,54672078,779,781,781,779,4884
20250218,095400,50866674,781,781,781,781,14
20250218,095300,50855740,779,780,780,779,2514
20250218,095200,48894821,782,782,782,782,0
20250218,095100,48894821,782,782,782,782,0
20250218,095000,48894821,782,782,782,782,0
20250218,094900,48894821,782,781,782,781,150
20250218,094800,48777571,782,782,782,782,0
20250218,094700,48777571,782,782,782,781,92
20250218,094600,48705629,782,784,784,782,328
20250218,094500,48449077,784,784,784,782,105
20250218,094400,48366933,784,782,784,782,217
20250218,094300,48197205,782,782,782,782,50
20250218,094200,48158105,784,784,784,782,1173
20250218,094100,47239985,784,783,784,783,24
20250218,094000,47221179,784,784,784,784,1910
20250218,093900,45723739,784,783,784,783,838
20250218,093800,45066769,783,783,783,783,4369
20250218,093700,41645842,783,782,783,782,2203
20250218,093600,39923083,782,782,782,782,1
20250218,093500,39922301,781,780,781,779,9089
20250218,093400,32829466,780,780,780,780,1
20250218,093300,32828686,779,780,780,779,182
20250218,093200,32686907,779,779,779,779,10
20250218,093100,32679117,779,779,779,779,50
20250218,093000,32640167,780,780,780,779,466
20250218,092900,32276688,780,780,780,780,826
20250218,092800,31632408,778,778,778,778,2218
20250218,092700,29906804,778,779,780,778,1057
20250218,092600,29084384,778,778,778,778,1
20250218,092500,29083606,781,779,781,778,7558
20250218,092400,23190242,778,784,784,778,423
20250218,092300,22860686,777,772,777,772,24178
20250218,092200,4128170,772,772,772,772,510
20250218,092100,3734450,773,773,774,773,460
20250218,092000,3378570,774,774,774,774,0
20250218,091900,3378570,774,771,774,771,10
20250218,091800,3370857,772,773,773,772,3
20250218,091700,3368540,771,771,771,771,57
20250218,091600,3324593,775,775,775,775,3
20250218,091500,3322268,775,775,775,775,0
20250218,091400,3322268,775,775,775,772,163
20250218,091300,3196266,771,772,772,771,3
20250218,091200,3193952,772,773,775,772,73
20250218,091100,3137382,778,772,778,772,333
20250218,091000,2880072,772,768,772,768,707
20250218,090900,2334578,768,768,768,768,0
20250218,090800,2334578,768,771,771,768,231
20250218,090700,2156567,771,768,771,768,645
20250218,090600,1661204,768,771,771,768,516
20250218,090500,1264883,771,771,771,768,815
20250218,090400,638957,769,769,771,769,61
20250218,090300,592046,768,770,770,768,44
20250218,090200,558250,770,770,770,770,4
20250218,090100,555170,770,770,770,770,336
20250218,090000,296450,770,770,770,770,385