stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194200,295827929,1879,1879,1879,1879,1836
20250214,194100,295827929,1879,1879,1879,1879,0
20250214,194000,295827929,1879,1879,1879,1879,0
20250214,193900,295827929,1879,1879,1879,1879,0
20250214,193800,295827929,1879,1879,1879,1879,0
20250214,193700,295827929,1879,1879,1879,1879,0
20250214,193600,295827929,1879,1879,1879,1879,0
20250214,193500,295827929,1879,1879,1879,1879,0
20250214,193400,295827929,1879,1879,1879,1879,0
20250214,193300,295827929,1879,1879,1879,1879,0
20250214,193200,295827929,1879,1879,1879,1879,0
20250214,193100,295827929,1879,1879,1879,1879,0
20250214,193000,295827929,1879,1879,1879,1879,0
20250214,192900,295827929,1879,1879,1879,1879,0
20250214,192800,295827929,1879,1879,1879,1879,0
20250214,192700,295827929,1879,1879,1879,1879,0
20250214,192600,295827929,1879,1879,1879,1879,0
20250214,192500,295827929,1879,1879,1879,1879,0
20250214,192400,295827929,1879,1879,1879,1879,0
20250214,192300,295827929,1879,1879,1879,1879,0
20250214,192200,295827929,1879,1879,1879,1879,0
20250214,192100,295827929,1879,1879,1879,1879,0
20250214,192000,295827929,1879,1879,1879,1879,0
20250214,191900,295827929,1879,1879,1879,1879,0
20250214,191800,295827929,1879,1879,1879,1879,0
20250214,191700,295827929,1879,1879,1879,1879,0
20250214,191600,295827929,1879,1879,1879,1879,0
20250214,191500,295827929,1879,1879,1879,1879,0
20250214,191400,295827929,1879,1879,1879,1879,0
20250214,191300,295827929,1879,1879,1879,1879,0
20250214,191200,295827929,1879,1879,1879,1879,1836
20250214,191100,295827929,1879,1879,1879,1879,0
20250214,191000,295827929,1879,1879,1879,1879,0
20250214,190900,295827929,1879,1879,1879,1879,0
20250214,190800,295827929,1879,1879,1879,1879,0
20250214,190700,295827929,1879,1879,1879,1879,0
20250214,190600,295827929,1879,1879,1879,1879,0
20250214,190500,295827929,1879,1879,1879,1879,0
20250214,190400,295827929,1879,1879,1879,1879,0
20250214,190300,295827929,1879,1879,1879,1879,0
20250214,190200,295827929,1879,1879,1879,1879,0
20250214,190100,295827929,1879,1879,1879,1879,0
20250214,190000,295827929,1879,1879,1879,1879,0
20250214,185900,295827929,1879,1879,1879,1879,0
20250214,185800,295827929,1879,1879,1879,1879,0
20250214,185700,295827929,1879,1879,1879,1879,0
20250214,185600,295827929,1879,1879,1879,1879,0
20250214,185500,295827929,1879,1879,1879,1879,0
20250214,185400,295827929,1879,1879,1879,1879,0
20250214,185300,295827929,1879,1879,1879,1879,0
20250214,185200,295827929,1879,1879,1879,1879,0
20250214,185100,295827929,1879,1879,1879,1879,0
20250214,185000,295827929,1879,1879,1879,1879,0
20250214,184900,295827929,1879,1879,1879,1879,0
20250214,184800,295827929,1879,1879,1879,1879,0
20250214,184700,295827929,1879,1879,1879,1879,0
20250214,184600,295827929,1879,1879,1879,1879,0
20250214,184500,295827929,1879,1879,1879,1879,0
20250214,184400,295827929,1879,1879,1879,1879,0
20250214,184300,295827929,1879,1879,1879,1879,0
20250214,184200,295827929,1879,1879,1879,1879,1836
20250214,184100,295827929,1879,1879,1879,1879,0
20250214,184000,295827929,1879,1879,1879,1879,0
20250214,183900,295827929,1879,1879,1879,1879,0
20250214,183800,295827929,1879,1879,1879,1879,0
20250214,183700,295827929,1879,1879,1879,1879,0
20250214,183600,295827929,1879,1879,1879,1879,0
20250214,183500,295827929,1879,1879,1879,1879,0
20250214,183400,295827929,1879,1879,1879,1879,0
20250214,183300,295827929,1879,1879,1879,1879,0
20250214,183200,295827929,1879,1879,1879,1879,0
20250214,183100,295827929,1879,1879,1879,1879,0
20250214,183000,295827929,1879,1879,1879,1879,0
20250214,182900,295827929,1879,1879,1879,1879,0
20250214,182800,295827929,1879,1879,1879,1879,0
20250214,182700,295827929,1879,1879,1879,1879,0
20250214,182600,295827929,1879,1879,1879,1879,0
20250214,182500,295827929,1879,1879,1879,1879,0
20250214,182400,295827929,1879,1879,1879,1879,0
20250214,182300,295827929,1879,1879,1879,1879,0
20250214,182200,295827929,1879,1879,1879,1879,0
20250214,182100,295827929,1879,1879,1879,1879,0
20250214,182000,295827929,1879,1879,1879,1879,0
20250214,181900,295827929,1879,1879,1879,1879,0
20250214,181800,295827929,1879,1879,1879,1879,0
20250214,181700,295827929,1879,1879,1879,1879,0
20250214,181600,295827929,1879,1879,1879,1879,0
20250214,181500,295827929,1879,1879,1879,1879,0
20250214,181400,295827929,1879,1879,1879,1879,0
20250214,181300,295827929,1879,1879,1879,1879,0
20250214,181200,295827929,1879,1879,1879,1879,1836
20250214,181100,295827929,1879,1879,1879,1879,0
20250214,181000,295827929,1879,1879,1879,1879,0
20250214,180900,295827929,1879,1879,1879,1879,0
20250214,180800,295827929,1879,1879,1879,1879,0
20250214,180700,295827929,1879,1879,1879,1879,0
20250214,180600,295827929,1879,1879,1879,1879,0
20250214,180500,295827929,1879,1879,1879,1879,0
20250214,180400,295827929,1879,1879,1879,1879,0
20250214,180300,295827929,1879,1879,1879,1879,0
20250214,180200,295827929,1879,1879,1879,1879,0
20250214,180100,295827929,1879,1879,1879,1879,0
20250214,180000,295827929,1879,1879,1879,1879,0
20250214,175900,295827929,1879,1879,1879,1879,0
20250214,175800,295827929,1879,1879,1879,1879,0
20250214,175700,295827929,1879,1879,1879,1879,0
20250214,175600,295827929,1879,1879,1879,1879,0
20250214,175500,295827929,1879,1879,1879,1879,0
20250214,175400,295827929,1879,1879,1879,1879,0
20250214,175300,295827929,1879,1879,1879,1879,0
20250214,175200,295827929,1879,1879,1879,1879,0
20250214,175100,295827929,1879,1879,1879,1879,0
20250214,175000,295827929,1879,1879,1879,1879,0
20250214,174900,295827929,1879,1879,1879,1879,0
20250214,174800,295827929,1879,1879,1879,1879,0
20250214,174700,295827929,1879,1879,1879,1879,0
20250214,174600,295827929,1879,1879,1879,1879,0
20250214,174500,295827929,1879,1879,1879,1879,0
20250214,174400,295827929,1879,1879,1879,1879,0
20250214,174300,295827929,1879,1879,1879,1879,0
20250214,174200,295827929,1879,1879,1879,1879,1836
20250214,174100,295827929,1879,1879,1879,1879,0
20250214,174000,295827929,1879,1879,1879,1879,0
20250214,173900,295827929,1879,1879,1879,1879,0
20250214,173800,295827929,1879,1879,1879,1879,0
20250214,173700,295827929,1879,1879,1879,1879,0
20250214,173600,295827929,1879,1879,1879,1879,0
20250214,173500,295827929,1879,1879,1879,1879,0
20250214,173400,295827929,1879,1879,1879,1879,0
20250214,173300,295827929,1879,1879,1879,1879,0
20250214,173200,295827929,1879,1879,1879,1879,0
20250214,173100,295827929,1879,1879,1879,1879,0
20250214,173000,295827929,1879,1879,1879,1879,0
20250214,172900,295827929,1879,1879,1879,1879,0
20250214,172800,295827929,1879,1879,1879,1879,0
20250214,172700,295827929,1879,1879,1879,1879,0
20250214,172600,295827929,1879,1879,1879,1879,0
20250214,172500,295827929,1879,1879,1879,1879,0
20250214,172400,295827929,1879,1879,1879,1879,0
20250214,172300,295827929,1879,1879,1879,1879,0
20250214,172200,295827929,1879,1879,1879,1879,0
20250214,172100,295827929,1879,1879,1879,1879,0
20250214,172000,295827929,1879,1879,1879,1879,0
20250214,171900,295827929,1879,1879,1879,1879,0
20250214,171800,295827929,1879,1879,1879,1879,0
20250214,171700,295827929,1879,1879,1879,1879,0
20250214,171600,295827929,1879,1879,1879,1879,0
20250214,171500,295827929,1879,1879,1879,1879,0
20250214,171400,295827929,1879,1879,1879,1879,0
20250214,171300,295827929,1879,1879,1879,1879,0
20250214,171200,295827929,1879,1879,1879,1879,1836
20250214,171100,295827929,1879,1879,1879,1879,0
20250214,171000,295827929,1879,1879,1879,1879,0
20250214,170900,295827929,1879,1879,1879,1879,0
20250214,170800,295827929,1879,1879,1879,1879,0
20250214,170700,295827929,1879,1879,1879,1879,0
20250214,170600,295827929,1879,1879,1879,1879,0
20250214,170500,295827929,1879,1879,1879,1879,0
20250214,170400,295827929,1879,1879,1879,1879,0
20250214,170300,295827929,1879,1879,1879,1879,0
20250214,170200,295827929,1879,1879,1879,1879,0
20250214,170100,295827929,1879,1879,1879,1879,0
20250214,170000,295827929,1879,1879,1879,1879,0
20250214,165900,295827929,1879,1879,1879,1879,0
20250214,165800,295827929,1879,1879,1879,1879,0
20250214,165700,295827929,1879,1879,1879,1879,0
20250214,165600,295827929,1879,1879,1879,1879,0
20250214,165500,295827929,1879,1879,1879,1879,0
20250214,165400,295827929,1879,1879,1879,1879,0
20250214,165300,295827929,1879,1879,1879,1879,0
20250214,165200,295827929,1879,1879,1879,1879,0
20250214,165100,295827929,1879,1879,1879,1879,0
20250214,165000,295827929,1879,1879,1879,1879,0
20250214,164900,295827929,1879,1879,1879,1879,0
20250214,164800,295827929,1879,1879,1879,1879,0
20250214,164700,295827929,1879,1879,1879,1879,0
20250214,164600,295827929,1879,1879,1879,1879,0
20250214,164500,295827929,1879,1879,1879,1879,0
20250214,164400,295827929,1879,1879,1879,1879,0
20250214,164300,295827929,1879,1879,1879,1879,0
20250214,164200,295827929,1879,1879,1879,1879,1836
20250214,164100,295827929,1879,1879,1879,1879,0
20250214,164000,295827929,1879,1879,1879,1879,0
20250214,163900,295827929,1879,1879,1879,1879,0
20250214,163800,295827929,1879,1879,1879,1879,0
20250214,163700,295827929,1879,1879,1879,1879,0
20250214,163600,295827929,1879,1879,1879,1879,0
20250214,163500,295827929,1879,1879,1879,1879,0
20250214,163400,295827929,1879,1879,1879,1879,0
20250214,163300,295827929,1879,1879,1879,1879,0
20250214,163200,295827929,1879,1879,1879,1879,0
20250214,163100,295827929,1879,1879,1879,1879,0
20250214,163000,295827929,1879,1879,1879,1879,0
20250214,162900,295827929,1879,1879,1879,1879,0
20250214,162800,295827929,1879,1879,1879,1879,0
20250214,162700,295827929,1879,1879,1879,1879,0
20250214,162600,295827929,1879,1879,1879,1879,0
20250214,162500,295827929,1879,1879,1879,1879,0
20250214,162400,295827929,1879,1879,1879,1879,0
20250214,162300,295827929,1879,1879,1879,1879,0
20250214,162200,295827929,1879,1879,1879,1879,0
20250214,162100,295827929,1879,1879,1879,1879,0
20250214,162000,295827929,1879,1879,1879,1879,0
20250214,161900,295827929,1879,1879,1879,1879,0
20250214,161800,295827929,1879,1879,1879,1879,0
20250214,161700,295827929,1879,1879,1879,1879,0
20250214,161600,295827929,1879,1879,1879,1879,0
20250214,161500,295827929,1879,1879,1879,1879,0
20250214,161400,295827929,1879,1879,1879,1879,0
20250214,161300,295827929,1879,1879,1879,1879,0
20250214,161200,295827929,1879,1879,1879,1879,1836
20250214,161100,295827929,1879,1879,1879,1879,0
20250214,161000,295827929,1879,1879,1879,1879,0
20250214,160900,295827929,1879,1879,1879,1879,0
20250214,160800,295827929,1879,1879,1879,1879,0
20250214,160700,295827929,1879,1879,1879,1879,0
20250214,160600,295827929,1879,1879,1879,1879,0
20250214,160500,295827929,1879,1879,1879,1879,0
20250214,160400,295827929,1879,1879,1879,1879,0
20250214,160300,295827929,1879,1879,1879,1879,0
20250214,160200,295827929,1879,1879,1879,1879,0
20250214,160100,295827929,1879,1879,1879,1879,0
20250214,160000,295827929,1879,1879,1879,1879,0
20250214,155900,295827929,1879,1879,1879,1879,0
20250214,155800,295827929,1879,1879,1879,1879,0
20250214,155700,295827929,1879,1879,1879,1879,0
20250214,155600,295827929,1879,1879,1879,1879,0
20250214,155500,295827929,1879,1879,1879,1879,0
20250214,155400,295827929,1879,1879,1879,1879,0
20250214,155300,295827929,1879,1879,1879,1879,0
20250214,155200,295827929,1879,1879,1879,1879,0
20250214,155100,295827929,1879,1879,1879,1879,0
20250214,155000,295827929,1879,1879,1879,1879,0
20250214,154900,295827929,1879,1879,1879,1879,0
20250214,154800,295827929,1879,1879,1879,1879,0
20250214,154700,295827929,1879,1879,1879,1879,0
20250214,154600,295827929,1879,1879,1879,1879,0
20250214,154500,295827929,1879,1879,1879,1879,0
20250214,154400,295827929,1879,1879,1879,1879,0
20250214,154300,295827929,1879,1879,1879,1879,0
20250214,154200,295827929,1879,1879,1879,1879,1836
20250214,154100,295827929,1879,1879,1879,1879,0
20250214,154000,295827929,1879,1879,1879,1879,0
20250214,153900,295827929,1879,1879,1879,1879,0
20250214,153800,295827929,1879,1879,1879,1879,0
20250214,153700,295827929,1879,1879,1879,1879,0
20250214,153600,295827929,1879,1879,1879,1879,0
20250214,153500,295827929,1879,1879,1879,1879,0
20250214,153400,295827929,1879,1879,1879,1879,0
20250214,153300,295827929,1879,1879,1879,1879,0
20250214,153200,295827929,1879,1879,1879,1879,0
20250214,153100,295827929,1879,1879,1879,1879,0
20250214,153000,295827929,1879,1879,1879,1879,1836
20250214,152900,292378085,1879,1879,1879,1879,0
20250214,152800,292378085,1879,1879,1879,1879,0
20250214,152700,292378085,1879,1879,1879,1879,0
20250214,152600,292378085,1879,1879,1879,1879,0
20250214,152500,292378085,1879,1879,1879,1879,0
20250214,152400,292378085,1879,1879,1879,1879,0
20250214,152300,292378085,1879,1879,1879,1879,0
20250214,152200,292378085,1879,1879,1879,1879,0
20250214,152100,292378085,1879,1879,1879,1879,0
20250214,152000,292378085,1879,1879,1879,1879,0
20250214,151900,292378085,1879,1873,1879,1872,3050
20250214,151800,286668403,1874,1876,1876,1873,7174
20250214,151700,273228509,1876,1876,1876,1876,31
20250214,151600,273170353,1879,1879,1879,1879,1
20250214,151500,273168474,1875,1875,1875,1875,150
20250214,151400,272887224,1879,1876,1879,1875,101
20250214,151300,272697766,1879,1879,1879,1879,0
20250214,151200,272697766,1879,1879,1879,1879,0
20250214,151100,272697766,1879,1879,1879,1879,5
20250214,151000,272688371,1879,1879,1879,1879,0
20250214,150900,272688371,1879,1875,1879,1875,151
20250214,150800,272405242,1875,1875,1875,1875,55
20250214,150700,272302117,1876,1876,1876,1876,46
20250214,150600,272215821,1876,1876,1876,1876,511
20250214,150500,271257185,1876,1876,1876,1876,71
20250214,150400,271123989,1876,1876,1876,1875,630
20250214,150300,269942377,1875,1879,1879,1875,961
20250214,150200,268140498,1879,1879,1879,1879,21
20250214,150100,268101039,1880,1880,1880,1880,57
20250214,150000,267993879,1880,1880,1880,1880,10
20250214,145900,267975079,1880,1874,1880,1874,29
20250214,145800,267920703,1874,1876,1876,1874,1948
20250214,145700,264269183,1875,1875,1875,1875,0
20250214,145600,264269183,1875,1875,1875,1875,0
20250214,145500,264269183,1875,1875,1875,1875,40
20250214,145400,264194183,1880,1880,1880,1880,0
20250214,145300,264194183,1880,1877,1880,1874,2356
20250214,145200,259777161,1876,1876,1876,1876,1
20250214,145100,259775285,1876,1876,1876,1876,35
20250214,145000,259709625,1877,1878,1882,1876,731
20250214,144900,258337473,1877,1878,1878,1877,2389
20250214,144800,253852624,1883,1883,1883,1883,60
20250214,144700,253739644,1883,1883,1883,1883,0
20250214,144600,253739644,1883,1883,1883,1883,300
20250214,144500,253174744,1883,1884,1884,1883,85
20250214,144400,253014688,1877,1885,1885,1877,3397
20250214,144300,246623030,1885,1885,1885,1885,0
20250214,144200,246623030,1885,1885,1885,1885,0
20250214,144100,246623030,1885,1885,1885,1885,22
20250214,144000,246581560,1885,1885,1885,1885,1
20250214,143900,246579675,1885,1885,1885,1885,0
20250214,143800,246579675,1885,1885,1885,1885,0
20250214,143700,246579675,1885,1885,1885,1885,0
20250214,143600,246579675,1885,1884,1885,1884,1102
20250214,143500,244502564,1884,1884,1884,1884,1232
20250214,143400,242181476,1885,1885,1885,1885,0
20250214,143300,242181476,1885,1885,1885,1885,0
20250214,143200,242181476,1885,1880,1885,1880,447
20250214,143100,241341111,1885,1885,1885,1885,241
20250214,143000,240886826,1885,1880,1885,1880,901
20250214,142900,239192941,1880,1880,1880,1880,0
20250214,142800,239192941,1880,1880,1880,1880,0
20250214,142700,239192941,1880,1880,1880,1880,1
20250214,142600,239191061,1877,1880,1880,1877,1806
20250214,142500,235800524,1879,1880,1880,1879,80
20250214,142400,235650203,1879,1879,1879,1879,0
20250214,142300,235650203,1879,1879,1879,1879,0
20250214,142200,235650203,1879,1879,1879,1879,2870
20250214,142100,230257473,1886,1886,1886,1886,0
20250214,142000,230257473,1886,1886,1886,1886,0
20250214,141900,230257473,1886,1886,1886,1886,0
20250214,141800,230257473,1886,1886,1886,1886,0
20250214,141700,230257473,1886,1886,1886,1886,1
20250214,141600,230255587,1879,1879,1879,1879,0
20250214,141500,230255587,1879,1880,1880,1879,122
20250214,141400,230026319,1880,1880,1880,1880,0
20250214,141300,230026319,1880,1880,1880,1880,1308
20250214,141200,227567279,1880,1881,1881,1880,2069
20250214,141100,223677522,1886,1886,1886,1886,0
20250214,141000,223677522,1886,1886,1886,1886,1
20250214,140900,223675636,1880,1880,1880,1880,0
20250214,140800,223675636,1880,1880,1880,1880,0
20250214,140700,223675636,1880,1880,1880,1880,0
20250214,140600,223675636,1880,1880,1880,1880,1212
20250214,140500,221397076,1880,1880,1880,1880,0
20250214,140400,221397076,1880,1887,1887,1880,51
20250214,140300,221301189,1879,1879,1879,1879,0
20250214,140200,221301189,1879,1879,1879,1879,0
20250214,140100,221301189,1879,1879,1879,1879,296
20250214,140000,220745005,1887,1887,1887,1887,0
20250214,135900,220745005,1887,1887,1887,1887,3
20250214,135800,220739344,1879,1879,1879,1879,0
20250214,135700,220739344,1879,1879,1879,1879,0
20250214,135600,220739344,1879,1884,1884,1879,4535
20250214,135500,212213952,1884,1884,1884,1884,0
20250214,135400,212213952,1884,1884,1884,1884,0
20250214,135300,212213952,1884,1884,1884,1884,0
20250214,135200,212213952,1884,1884,1884,1884,0
20250214,135100,212213952,1884,1887,1887,1884,2390
20250214,135000,207711189,1884,1884,1884,1884,70
20250214,134900,207579309,1884,1884,1884,1884,0
20250214,134800,207579309,1884,1884,1884,1884,0
20250214,134700,207579309,1884,1884,1884,1884,50
20250214,134600,207485109,1887,1887,1887,1887,0
20250214,134500,207485109,1887,1886,1887,1886,477
20250214,134400,206585088,1886,1886,1886,1886,10
20250214,134300,206566228,1880,1880,1880,1880,0
20250214,134200,206566228,1880,1881,1881,1880,250
20250214,134100,206096204,1883,1883,1883,1883,0
20250214,134000,206096204,1883,1883,1883,1883,0
20250214,133900,206096204,1883,1883,1883,1883,0
20250214,133800,206096204,1883,1883,1883,1883,0
20250214,133700,206096204,1883,1883,1883,1883,0
20250214,133600,206096204,1883,1883,1883,1883,680
20250214,133500,204815764,1887,1887,1887,1887,0
20250214,133400,204815764,1887,1887,1887,1887,0
20250214,133300,204815764,1887,1880,1887,1880,52
20250214,133200,204717997,1880,1880,1880,1880,0
20250214,133100,204717997,1880,1883,1883,1880,5811
20250214,133000,193788023,1886,1885,1886,1884,1579
20250214,132900,190812409,1887,1887,1887,1887,50
20250214,132800,190718059,1887,1887,1887,1886,107
20250214,132700,190516153,1888,1888,1888,1888,0
20250214,132600,190516153,1888,1888,1888,1888,0
20250214,132500,190516153,1888,1888,1888,1888,0
20250214,132400,190516153,1888,1888,1888,1888,3
20250214,132300,190510489,1890,1890,1890,1890,0
20250214,132200,190510489,1890,1890,1890,1890,146
20250214,132100,190234549,1890,1890,1890,1890,0
20250214,132000,190234549,1890,1889,1890,1889,8
20250214,131900,190219436,1889,1889,1889,1889,100
20250214,131800,190030536,1891,1891,1891,1891,0
20250214,131700,190030536,1891,1891,1891,1891,53
20250214,131600,189930313,1891,1891,1891,1891,7
20250214,131500,189917076,1891,1891,1891,1891,0
20250214,131400,189917076,1891,1891,1891,1891,2
20250214,131300,189913294,1891,1890,1891,1890,5
20250214,131200,189903843,1890,1890,1890,1890,1
20250214,131100,189901953,1891,1890,1891,1890,200
20250214,131000,189523952,1890,1890,1890,1890,1
20250214,130900,189522062,1883,1888,1888,1883,300
20250214,130800,188956324,1889,1889,1889,1889,1500
20250214,130700,186122824,1891,1891,1891,1891,36
20250214,130600,186054748,1891,1891,1891,1889,81
20250214,130500,185901631,1891,1891,1891,1891,0
20250214,130400,185901631,1891,1891,1891,1891,0
20250214,130300,185901631,1891,1891,1891,1891,17
20250214,130200,185869484,1888,1888,1888,1888,0
20250214,130100,185869484,1888,1888,1888,1888,0
20250214,130000,185869484,1888,1891,1891,1888,93
20250214,125900,185693701,1892,1892,1892,1892,16
20250214,125800,185663429,1892,1891,1892,1889,74
20250214,125700,185523481,1892,1892,1892,1892,0
20250214,125600,185523481,1892,1891,1892,1891,128
20250214,125500,185281405,1892,1892,1892,1892,121
20250214,125400,185052473,1892,1892,1892,1892,393
20250214,125300,184308917,1892,1892,1892,1892,24
20250214,125200,184263509,1892,1890,1892,1890,621
20250214,125100,183089179,1892,1892,1892,1892,4
20250214,125000,183081611,1892,1891,1892,1891,59
20250214,124900,182970038,1892,1892,1892,1892,0
20250214,124800,182970038,1892,1891,1892,1891,5
20250214,124700,182960582,1892,1892,1892,1892,0
20250214,124600,182960582,1892,1892,1892,1892,0
20250214,124500,182960582,1892,1887,1892,1887,10000
20250214,124400,164050743,1887,1887,1887,1887,10
20250214,124300,164031873,1887,1887,1887,1887,0
20250214,124200,164031873,1887,1887,1887,1887,0
20250214,124100,164031873,1887,1887,1887,1887,0
20250214,124000,164031873,1887,1887,1887,1887,1
20250214,123900,164029986,1883,1883,1883,1883,0
20250214,123800,164029986,1883,1883,1883,1883,2
20250214,123700,164026220,1887,1887,1887,1887,1
20250214,123600,164024333,1883,1883,1883,1883,0
20250214,123500,164024333,1883,1883,1883,1883,593
20250214,123400,162907714,1887,1887,1887,1887,0
20250214,123300,162907714,1887,1887,1887,1887,0
20250214,123200,162907714,1887,1887,1887,1887,0
20250214,123100,162907714,1887,1887,1887,1887,1
20250214,123000,162905827,1883,1883,1883,1883,2
20250214,122900,162902061,1889,1889,1889,1889,0
20250214,122800,162902061,1889,1889,1889,1889,1
20250214,122700,162900172,1884,1884,1884,1884,100
20250214,122600,162711772,1890,1890,1890,1890,0
20250214,122500,162711772,1890,1890,1890,1890,5
20250214,122400,162702322,1890,1890,1890,1890,28
20250214,122300,162649402,1890,1890,1890,1890,0
20250214,122200,162649402,1890,1889,1890,1889,11
20250214,122100,162628622,1890,1883,1891,1883,39
20250214,122000,162555086,1883,1892,1892,1883,6
20250214,121900,162543743,1892,1892,1892,1892,64
20250214,121800,162422655,1892,1892,1892,1892,36
20250214,121700,162354543,1891,1891,1891,1891,3451
20250214,121600,155828702,1890,1890,1890,1890,1
20250214,121500,155826812,1891,1891,1891,1891,0
20250214,121400,155826812,1891,1891,1891,1891,225
20250214,121300,155401337,1891,1891,1891,1891,0
20250214,121200,155401337,1891,1891,1891,1891,7
20250214,121100,155388100,1891,1891,1891,1891,2
20250214,121000,155384318,1891,1891,1891,1891,1
20250214,120900,155382427,1882,1882,1882,1882,0
20250214,120800,155382427,1882,1891,1891,1882,305
20250214,120700,154807112,1891,1891,1891,1891,1
20250214,120600,154805221,1891,1891,1891,1891,0
20250214,120500,154805221,1891,1891,1891,1891,225
20250214,120400,154379746,1891,1891,1891,1891,0
20250214,120300,154379746,1891,1891,1891,1891,0
20250214,120200,154379746,1891,1891,1891,1891,0
20250214,120100,154379746,1891,1891,1891,1891,50
20250214,120000,154285196,1891,1891,1891,1891,2
20250214,115900,154281414,1892,1891,1892,1891,120
20250214,115800,154054474,1892,1892,1892,1892,0
20250214,115700,154054474,1892,1892,1892,1892,2
20250214,115600,154050690,1892,1892,1892,1892,0
20250214,115500,154050690,1892,1891,1892,1891,552
20250214,115400,153006837,1882,1882,1882,1882,264
20250214,115300,152509989,1892,1892,1892,1892,0
20250214,115200,152509989,1892,1892,1892,1892,0
20250214,115100,152509989,1892,1892,1892,1892,0
20250214,115000,152509989,1892,1892,1892,1892,0
20250214,114900,152509989,1892,1887,1892,1887,12
20250214,114800,152487340,1887,1893,1893,1887,29
20250214,114700,152432517,1893,1893,1893,1893,264
20250214,114600,151932765,1893,1893,1893,1893,0
20250214,114500,151932765,1893,1893,1893,1893,20
20250214,114400,151894905,1893,1893,1893,1893,45
20250214,114300,151809720,1882,1882,1882,1882,1
20250214,114200,151807838,1893,1883,1893,1883,154
20250214,114100,151517846,1894,1892,1894,1892,2
20250214,114000,151514060,1894,1894,1894,1894,0
20250214,113900,151514060,1894,1894,1894,1894,383
20250214,113800,150788658,1894,1894,1894,1894,0
20250214,113700,150788658,1894,1892,1894,1891,476
20250214,113600,149888431,1891,1890,1891,1890,71
20250214,113500,149754190,1891,1889,1891,1889,91
20250214,113400,149582239,1890,1889,1890,1889,749
20250214,113300,148166929,1889,1885,1889,1885,2155
20250214,113200,144099935,1885,1885,1885,1885,100
20250214,113100,143911435,1885,1885,1885,1885,0
20250214,113000,143911435,1885,1884,1885,1884,1496
20250214,112900,141091571,1884,1884,1884,1884,0
20250214,112800,141091571,1884,1884,1884,1884,0
20250214,112700,141091571,1884,1884,1884,1884,53
20250214,112600,140991719,1884,1884,1884,1884,0
20250214,112500,140991719,1884,1884,1884,1884,0
20250214,112400,140991719,1884,1884,1884,1884,1
20250214,112300,140989835,1885,1885,1885,1885,1
20250214,112200,140987950,1884,1883,1884,1883,1842
20250214,112100,137518127,1884,1884,1884,1884,0
20250214,112000,137518127,1884,1884,1884,1884,17
20250214,111900,137486099,1884,1884,1884,1884,0
20250214,111800,137486099,1884,1884,1884,1884,0
20250214,111700,137486099,1884,1884,1884,1884,0
20250214,111600,137486099,1884,1883,1884,1883,13
20250214,111500,137461609,1884,1884,1884,1884,0
20250214,111400,137461609,1884,1884,1884,1884,188
20250214,111300,137107417,1884,1884,1884,1884,0
20250214,111200,137107417,1884,1884,1884,1884,1
20250214,111100,137105533,1875,1875,1875,1875,0
20250214,111000,137105533,1875,1884,1884,1875,21
20250214,110900,137065978,1875,1882,1884,1875,4
20250214,110800,137058454,1881,1881,1881,1881,297
20250214,110700,136499797,1875,1880,1880,1875,3325
20250214,110600,130255447,1880,1880,1880,1880,0
20250214,110500,130255447,1880,1880,1880,1880,20
20250214,110400,130217847,1880,1880,1880,1880,176
20250214,110300,129886967,1880,1880,1880,1880,0
20250214,110200,129886967,1880,1880,1880,1880,50
20250214,110100,129792967,1880,1880,1880,1880,0
20250214,110000,129792967,1880,1880,1880,1880,0
20250214,105900,129792967,1880,1879,1880,1879,1000
20250214,105800,127913552,1880,1880,1880,1880,0
20250214,105700,127913552,1880,1880,1880,1880,0
20250214,105600,127913552,1880,1880,1880,1880,0
20250214,105500,127913552,1880,1880,1880,1880,1
20250214,105400,127911672,1875,1875,1875,1875,0
20250214,105300,127911672,1875,1875,1875,1875,2
20250214,105200,127907922,1880,1880,1880,1880,0
20250214,105100,127907922,1880,1880,1880,1880,4
20250214,105000,127900402,1873,1873,1873,1873,0
20250214,104900,127900402,1873,1873,1873,1873,420
20250214,104800,127113742,1880,1880,1880,1880,10
20250214,104700,127094942,1880,1873,1880,1873,402
20250214,104600,126341982,1873,1873,1873,1873,1269
20250214,104500,123965145,1873,1873,1873,1873,2721
20250214,104400,118868712,1873,1873,1875,1873,105
20250214,104300,118672027,1885,1885,1885,1885,0
20250214,104200,118672027,1885,1885,1885,1885,6
20250214,104100,118660717,1885,1885,1885,1885,0
20250214,104000,118660717,1885,1885,1885,1885,0
20250214,103900,118660717,1885,1881,1885,1873,5516
20250214,103800,108322985,1881,1881,1881,1881,10
20250214,103700,108304175,1881,1881,1881,1881,80
20250214,103600,108153695,1881,1885,1885,1881,51
20250214,103500,108057564,1886,1886,1886,1886,0
20250214,103400,108057564,1886,1886,1886,1886,0
20250214,103300,108057564,1886,1886,1886,1886,100
20250214,103200,107868964,1886,1886,1886,1886,630
20250214,103100,106680784,1881,1881,1881,1881,0
20250214,103000,106680784,1881,1881,1887,1881,1258
20250214,102900,104309168,1881,1881,1881,1881,0
20250214,102800,104309168,1881,1881,1881,1881,0
20250214,102700,104309168,1881,1879,1882,1879,664
20250214,102600,103059697,1879,1878,1879,1878,136
20250214,102500,102804287,1878,1874,1878,1874,501
20250214,102400,101865409,1878,1878,1878,1878,150
20250214,102300,101583709,1878,1878,1878,1875,111
20250214,102200,101375551,1878,1878,1878,1878,110
20250214,102100,101168971,1875,1875,1875,1875,3
20250214,102000,101163346,1878,1878,1878,1878,0
20250214,101900,101163346,1878,1875,1878,1873,16
20250214,101800,101133339,1878,1878,1878,1878,0
20250214,101700,101133339,1878,1874,1878,1874,4
20250214,101600,101125835,1878,1878,1878,1878,0
20250214,101500,101125835,1878,1872,1878,1871,2603
20250214,101400,96255586,1871,1871,1871,1871,0
20250214,101300,96255586,1871,1878,1878,1871,646
20250214,101200,95046759,1878,1878,1878,1878,1
20250214,101100,95044881,1878,1878,1878,1878,1
20250214,101000,95043003,1878,1878,1878,1878,0
20250214,100900,95043003,1878,1878,1878,1878,1
20250214,100800,95041125,1878,1872,1878,1871,1010
20250214,100700,93150834,1871,1878,1878,1871,1001
20250214,100600,91277456,1871,1872,1872,1871,549
20250214,100500,90249758,1872,1872,1872,1872,500
20250214,100400,89313758,1872,1878,1878,1872,47
20250214,100300,89225624,1878,1878,1878,1872,217
20250214,100200,88819298,1878,1878,1878,1878,1
20250214,100100,88817420,1872,1872,1872,1872,80
20250214,100000,88667660,1878,1882,1882,1878,541
20250214,095900,87649538,1882,1876,1882,1876,1092
20250214,095800,85600940,1872,1875,1875,1872,828
20250214,095700,84050274,1876,1876,1882,1876,6
20250214,095600,84039000,1882,1882,1882,1882,1
20250214,095500,84037118,1876,1876,1876,1876,11
20250214,095400,84016482,1882,1882,1882,1882,1
20250214,095300,84014600,1874,1878,1878,1874,100
20250214,095200,83826804,1877,1877,1877,1877,500
20250214,095100,82888304,1878,1877,1878,1877,25
20250214,095000,82841374,1878,1878,1878,1878,252
20250214,094900,82368118,1878,1878,1878,1872,216
20250214,094800,81963670,1878,1878,1878,1878,3
20250214,094700,81958036,1872,1874,1878,1872,408
20250214,094600,81193947,1878,1877,1878,1877,51
20250214,094500,81098217,1878,1878,1878,1878,102
20250214,094400,80906661,1879,1879,1879,1879,0
20250214,094300,80906661,1879,1879,1879,1879,16
20250214,094200,80876597,1872,1873,1873,1872,642
20250214,094100,79674193,1881,1883,1883,1881,6
20250214,094000,79662897,1883,1883,1883,1873,267
20250214,093900,79160226,1884,1874,1884,1873,5008
20250214,093800,69778231,1875,1874,1875,1874,1230
20250214,093700,67472981,1874,1884,1884,1874,3280
20250214,093600,61323022,1877,1877,1877,1877,272
20250214,093500,60812478,1877,1877,1877,1877,1010
20250214,093400,58916708,1884,1875,1884,1875,271
20250214,093300,58408574,1876,1876,1876,1876,510
20250214,093200,57451814,1876,1885,1885,1876,1691
20250214,093100,54279489,1876,1876,1876,1876,525
20250214,093000,53294589,1875,1875,1875,1875,0
20250214,092900,53294589,1875,1877,1877,1875,4112
20250214,092800,45578452,1877,1889,1889,1877,1665
20250214,092700,42446169,1884,1889,1889,1884,101
20250214,092600,42255880,1883,1883,1883,1883,1200
20250214,092500,39996280,1891,1893,1893,1888,2002
20250214,092400,36216496,1893,1881,1893,1881,339
20250214,092300,35578825,1881,1885,1885,1881,1700
20250214,092200,32380664,1881,1883,1883,1881,265
20250214,092100,31882130,1883,1885,1885,1883,286
20250214,092000,31343062,1888,1888,1888,1888,105
20250214,091900,31144822,1888,1888,1888,1888,206
20250214,091800,30755894,1898,1890,1898,1890,2500
20250214,091700,26017994,1894,1895,1895,1894,234
20250214,091600,25574606,1888,1890,1895,1888,198
20250214,091500,25200271,1890,1890,1890,1890,10
20250214,091400,25181371,1890,1888,1890,1888,1825
20250214,091300,21735603,1888,1888,1888,1888,0
20250214,091200,21735603,1888,1888,1888,1888,1387
20250214,091100,19116947,1888,1885,1888,1885,3389
20250214,091000,12720797,1885,1881,1885,1881,23
20250214,090900,12677530,1885,1888,1888,1881,141
20250214,090800,12411605,1888,1887,1888,1887,223
20250214,090700,11990803,1887,1887,1887,1887,1
20250214,090600,11988916,1885,1885,1885,1885,13
20250214,090500,11964411,1885,1885,1885,1885,0
20250214,090400,11964411,1885,1885,1885,1885,0
20250214,090300,11964411,1885,1885,1885,1885,1005
20250214,090200,10069986,1887,1887,1887,1887,0
20250214,090100,10069986,1887,1887,1888,1880,1730
20250214,090000,6815352,1888,1880,1888,1880,3548