stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,16840976585,1617,1617,1617,1617,253058
20250219,183700,16840976585,1617,1617,1617,1617,0
20250219,183600,16840976585,1617,1617,1617,1617,0
20250219,183500,16840976585,1617,1617,1617,1617,0
20250219,183400,16840976585,1617,1617,1617,1617,0
20250219,183300,16840976585,1617,1617,1617,1617,0
20250219,183200,16840976585,1617,1617,1617,1617,0
20250219,183100,16840976585,1617,1617,1617,1617,0
20250219,183000,16840976585,1617,1617,1617,1617,0
20250219,182900,16840976585,1617,1617,1617,1617,0
20250219,182800,16840976585,1617,1617,1617,1617,0
20250219,182700,16840976585,1617,1617,1617,1617,0
20250219,182600,16840976585,1617,1617,1617,1617,0
20250219,182500,16840976585,1617,1617,1617,1617,0
20250219,182400,16840976585,1617,1617,1617,1617,0
20250219,182300,16840976585,1617,1617,1617,1617,0
20250219,182200,16840976585,1617,1617,1617,1617,0
20250219,182100,16840976585,1617,1617,1617,1617,0
20250219,182000,16840976585,1617,1617,1617,1617,0
20250219,181900,16840976585,1617,1617,1617,1617,0
20250219,181800,16840976585,1617,1617,1617,1617,0
20250219,181700,16840976585,1617,1617,1617,1617,0
20250219,181600,16840976585,1617,1617,1617,1617,0
20250219,181500,16840976585,1617,1617,1617,1617,0
20250219,181400,16840976585,1617,1617,1617,1617,0
20250219,181300,16840976585,1617,1617,1617,1617,0
20250219,181200,16840976585,1617,1617,1617,1617,0
20250219,181100,16840976585,1617,1617,1617,1617,0
20250219,181000,16840976585,1617,1617,1617,1617,0
20250219,180900,16840976585,1617,1617,1617,1617,0
20250219,180800,16840976585,1617,1617,1617,1617,253058
20250219,180700,16840976585,1617,1617,1617,1617,0
20250219,180600,16840976585,1617,1617,1617,1617,0
20250219,180500,16840976585,1617,1617,1617,1617,0
20250219,180400,16840976585,1617,1617,1617,1617,0
20250219,180300,16840976585,1617,1617,1617,1617,0
20250219,180200,16840976585,1617,1617,1617,1617,0
20250219,180100,16840976585,1617,1617,1617,1617,0
20250219,180000,16840976585,1617,1617,1617,1617,0
20250219,175900,16840976585,1617,1617,1617,1617,0
20250219,175800,16840976585,1617,1617,1617,1617,0
20250219,175700,16840976585,1617,1617,1617,1617,0
20250219,175600,16840976585,1617,1617,1617,1617,0
20250219,175500,16840976585,1617,1617,1617,1617,0
20250219,175400,16840976585,1617,1617,1617,1617,0
20250219,175300,16840976585,1617,1617,1617,1617,0
20250219,175200,16840976585,1617,1617,1617,1617,0
20250219,175100,16840976585,1617,1617,1617,1617,0
20250219,175000,16840976585,1617,1617,1617,1617,0
20250219,174900,16840976585,1617,1617,1617,1617,0
20250219,174800,16840976585,1617,1617,1617,1617,0
20250219,174700,16840976585,1617,1617,1617,1617,0
20250219,174600,16840976585,1617,1617,1617,1617,0
20250219,174500,16840976585,1617,1617,1617,1617,0
20250219,174400,16840976585,1617,1617,1617,1617,0
20250219,174300,16840976585,1617,1617,1617,1617,0
20250219,174200,16840976585,1617,1617,1617,1617,0
20250219,174100,16840976585,1617,1617,1617,1617,0
20250219,174000,16840976585,1617,1617,1617,1617,0
20250219,173900,16840976585,1617,1617,1617,1617,0
20250219,173800,16840976585,1617,1617,1617,1617,253058
20250219,173700,16840976585,1617,1617,1617,1617,0
20250219,173600,16840976585,1617,1617,1617,1617,0
20250219,173500,16840976585,1617,1617,1617,1617,0
20250219,173400,16840976585,1617,1617,1617,1617,0
20250219,173300,16840976585,1617,1617,1617,1617,0
20250219,173200,16840976585,1617,1617,1617,1617,0
20250219,173100,16840976585,1617,1617,1617,1617,0
20250219,173000,16840976585,1617,1617,1617,1617,0
20250219,172900,16840976585,1617,1617,1617,1617,0
20250219,172800,16840976585,1617,1617,1617,1617,0
20250219,172700,16840976585,1617,1617,1617,1617,0
20250219,172600,16840976585,1617,1617,1617,1617,0
20250219,172500,16840976585,1617,1617,1617,1617,0
20250219,172400,16840976585,1617,1617,1617,1617,0
20250219,172300,16840976585,1617,1617,1617,1617,0
20250219,172200,16840976585,1617,1617,1617,1617,0
20250219,172100,16840976585,1617,1617,1617,1617,0
20250219,172000,16840976585,1617,1617,1617,1617,0
20250219,171900,16840976585,1617,1617,1617,1617,0
20250219,171800,16840976585,1617,1617,1617,1617,0
20250219,171700,16840976585,1617,1617,1617,1617,0
20250219,171600,16840976585,1617,1617,1617,1617,0
20250219,171500,16840976585,1617,1617,1617,1617,0
20250219,171400,16840976585,1617,1617,1617,1617,0
20250219,171300,16840976585,1617,1617,1617,1617,0
20250219,171200,16840976585,1617,1617,1617,1617,0
20250219,171100,16840976585,1617,1617,1617,1617,0
20250219,171000,16840976585,1617,1617,1617,1617,0
20250219,170900,16840976585,1617,1617,1617,1617,0
20250219,170800,16840976585,1617,1617,1617,1617,253058
20250219,170700,16840976585,1617,1617,1617,1617,0
20250219,170600,16840976585,1617,1617,1617,1617,0
20250219,170500,16840976585,1617,1617,1617,1617,0
20250219,170400,16840976585,1617,1617,1617,1617,0
20250219,170300,16840976585,1617,1617,1617,1617,0
20250219,170200,16840976585,1617,1617,1617,1617,0
20250219,170100,16840976585,1617,1617,1617,1617,0
20250219,170000,16840976585,1617,1617,1617,1617,0
20250219,165900,16840976585,1617,1617,1617,1617,0
20250219,165800,16840976585,1617,1617,1617,1617,0
20250219,165700,16840976585,1617,1617,1617,1617,0
20250219,165600,16840976585,1617,1617,1617,1617,0
20250219,165500,16840976585,1617,1617,1617,1617,0
20250219,165400,16840976585,1617,1617,1617,1617,0
20250219,165300,16840976585,1617,1617,1617,1617,0
20250219,165200,16840976585,1617,1617,1617,1617,0
20250219,165100,16840976585,1617,1617,1617,1617,0
20250219,165000,16840976585,1617,1617,1617,1617,0
20250219,164900,16840976585,1617,1617,1617,1617,0
20250219,164800,16840976585,1617,1617,1617,1617,0
20250219,164700,16840976585,1617,1617,1617,1617,0
20250219,164600,16840976585,1617,1617,1617,1617,0
20250219,164500,16840976585,1617,1617,1617,1617,0
20250219,164400,16840976585,1617,1617,1617,1617,0
20250219,164300,16840976585,1617,1617,1617,1617,0
20250219,164200,16840976585,1617,1617,1617,1617,0
20250219,164100,16840976585,1617,1617,1617,1617,0
20250219,164000,16840976585,1617,1617,1617,1617,0
20250219,163900,16840976585,1617,1617,1617,1617,0
20250219,163800,16840976585,1617,1617,1617,1617,253058
20250219,163700,16840976585,1617,1617,1617,1617,0
20250219,163600,16840976585,1617,1617,1617,1617,0
20250219,163500,16840976585,1617,1617,1617,1617,0
20250219,163400,16840976585,1617,1617,1617,1617,0
20250219,163300,16840976585,1617,1617,1617,1617,0
20250219,163200,16840976585,1617,1617,1617,1617,0
20250219,163100,16840976585,1617,1617,1617,1617,0
20250219,163000,16840976585,1617,1617,1617,1617,0
20250219,162900,16840976585,1617,1617,1617,1617,0
20250219,162800,16840976585,1617,1617,1617,1617,0
20250219,162700,16840976585,1617,1617,1617,1617,0
20250219,162600,16840976585,1617,1617,1617,1617,0
20250219,162500,16840976585,1617,1617,1617,1617,0
20250219,162400,16840976585,1617,1617,1617,1617,0
20250219,162300,16840976585,1617,1617,1617,1617,0
20250219,162200,16840976585,1617,1617,1617,1617,0
20250219,162100,16840976585,1617,1617,1617,1617,0
20250219,162000,16840976585,1617,1617,1617,1617,0
20250219,161900,16840976585,1617,1617,1617,1617,0
20250219,161800,16840976585,1617,1617,1617,1617,0
20250219,161700,16840976585,1617,1617,1617,1617,0
20250219,161600,16840976585,1617,1617,1617,1617,0
20250219,161500,16840976585,1617,1617,1617,1617,0
20250219,161400,16840976585,1617,1617,1617,1617,0
20250219,161300,16840976585,1617,1617,1617,1617,0
20250219,161200,16840976585,1617,1617,1617,1617,0
20250219,161100,16840976585,1617,1617,1617,1617,0
20250219,161000,16840976585,1617,1617,1617,1617,0
20250219,160900,16840976585,1617,1617,1617,1617,0
20250219,160800,16840976585,1617,1617,1617,1617,253058
20250219,160700,16840976585,1617,1617,1617,1617,0
20250219,160600,16840976585,1617,1617,1617,1617,0
20250219,160500,16840976585,1617,1617,1617,1617,0
20250219,160400,16840976585,1617,1617,1617,1617,0
20250219,160300,16840976585,1617,1617,1617,1617,0
20250219,160200,16840976585,1617,1617,1617,1617,0
20250219,160100,16840976585,1617,1617,1617,1617,0
20250219,160000,16840976585,1617,1617,1617,1617,0
20250219,155900,16840976585,1617,1617,1617,1617,0
20250219,155800,16840976585,1617,1617,1617,1617,0
20250219,155700,16840976585,1617,1617,1617,1617,0
20250219,155600,16840976585,1617,1617,1617,1617,0
20250219,155500,16840976585,1617,1617,1617,1617,0
20250219,155400,16840976585,1617,1617,1617,1617,0
20250219,155300,16840976585,1617,1617,1617,1617,0
20250219,155200,16840976585,1617,1617,1617,1617,0
20250219,155100,16840976585,1617,1617,1617,1617,0
20250219,155000,16840976585,1617,1617,1617,1617,0
20250219,154900,16840976585,1617,1617,1617,1617,0
20250219,154800,16840976585,1617,1617,1617,1617,0
20250219,154700,16840976585,1617,1617,1617,1617,0
20250219,154600,16840976585,1617,1617,1617,1617,0
20250219,154500,16840976585,1617,1617,1617,1617,0
20250219,154400,16840976585,1617,1617,1617,1617,0
20250219,154300,16840976585,1617,1617,1617,1617,0
20250219,154200,16840976585,1617,1617,1617,1617,0
20250219,154100,16840976585,1617,1617,1617,1617,0
20250219,154000,16840976585,1617,1617,1617,1617,0
20250219,153900,16840976585,1617,1617,1617,1617,0
20250219,153800,16840976585,1617,1617,1617,1617,253058
20250219,153700,16840976585,1617,1617,1617,1617,0
20250219,153600,16840976585,1617,1617,1617,1617,0
20250219,153500,16840976585,1617,1617,1617,1617,0
20250219,153400,16840976585,1617,1617,1617,1617,0
20250219,153300,16840976585,1617,1617,1617,1617,0
20250219,153200,16840976585,1617,1617,1617,1617,0
20250219,153100,16840976585,1617,1617,1617,1617,0
20250219,153000,16840976585,1617,1617,1617,1617,253058
20250219,152900,16431781799,1620,1620,1620,1620,0
20250219,152800,16431781799,1620,1620,1620,1620,0
20250219,152700,16431781799,1620,1620,1620,1620,0
20250219,152600,16431781799,1620,1620,1620,1620,0
20250219,152500,16431781799,1620,1620,1620,1620,0
20250219,152400,16431781799,1620,1620,1620,1620,0
20250219,152300,16431781799,1620,1620,1620,1620,0
20250219,152200,16431781799,1620,1620,1620,1620,0
20250219,152100,16431781799,1620,1620,1620,1620,0
20250219,152000,16431781799,1620,1620,1620,1620,0
20250219,151900,16431781799,1620,1613,1624,1608,178072
20250219,151800,16143368438,1608,1613,1626,1605,221593
20250219,151700,15784921424,1614,1621,1634,1613,237566
20250219,151600,15399821939,1623,1610,1642,1609,794352
20250219,151500,14106454666,1609,1614,1620,1609,269800
20250219,151400,13670664745,1613,1602,1620,1587,381795
20250219,151300,13056344488,1601,1606,1620,1596,666316
20250219,151200,11984455254,1601,1601,1601,1601,0
20250219,151100,11984455254,1601,1601,1601,1601,0
20250219,151000,11984455254,1601,1586,1607,1583,602665
20250219,150900,11021260776,1589,1576,1592,1575,304346
20250219,150800,10538613055,1576,1570,1590,1568,318711
20250219,150700,10035516579,1569,1551,1574,1551,232382
20250219,150600,9671801751,1555,1563,1563,1543,164951
20250219,150500,9415510422,1563,1563,1566,1556,150186
20250219,150400,9180893676,1563,1573,1575,1563,176903
20250219,150300,8903309217,1574,1570,1575,1562,224535
20250219,150200,8551256370,1570,1553,1575,1548,193379
20250219,150100,8249479558,1554,1550,1554,1541,249339
20250219,150000,7863543890,1549,1535,1550,1534,330852
20250219,145900,7353240764,1535,1537,1540,1532,111356
20250219,145800,7182104978,1536,1517,1536,1514,236750
20250219,145700,6821472605,1517,1518,1519,1515,41890
20250219,145600,6757927361,1518,1519,1520,1514,76609
20250219,145500,6641624793,1520,1507,1520,1502,186020
20250219,145400,6360562180,1507,1509,1514,1503,103331
20250219,145300,6204752030,1513,1498,1513,1497,135447
20250219,145200,6001094770,1499,1497,1505,1497,90119
20250219,145100,5865839887,1499,1492,1500,1492,171531
20250219,145000,5608881956,1491,1486,1492,1483,67026
20250219,144900,5509139385,1486,1485,1490,1485,61652
20250219,144800,5417470649,1486,1475,1490,1475,68658
20250219,144700,5315634118,1475,1481,1482,1474,26464
20250219,144600,5276535652,1482,1481,1485,1481,74359
20250219,144500,5166374507,1483,1474,1483,1470,99652
20250219,144400,5019262846,1475,1462,1479,1462,72772
20250219,144300,4912130576,1462,1464,1464,1462,26054
20250219,144200,4874025028,1464,1463,1467,1462,35490
20250219,144100,4822061390,1463,1457,1463,1456,26609
20250219,144000,4783226229,1456,1453,1458,1451,32518
20250219,143900,4735909764,1454,1454,1454,1448,20652
20250219,143800,4705951680,1454,1441,1454,1440,27508
20250219,143700,4666126534,1442,1440,1442,1440,417
20250219,143600,4665525875,1439,1441,1442,1439,7937
20250219,143500,4654088537,1440,1441,1441,1439,2102
20250219,143400,4651061329,1441,1440,1441,1440,1626
20250219,143300,4648719605,1440,1440,1440,1440,156
20250219,143200,4648494965,1440,1438,1440,1438,1004
20250219,143100,4647050082,1438,1438,1438,1437,2460
20250219,143000,4643514992,1437,1435,1437,1435,9176
20250219,142900,4630345432,1434,1436,1436,1434,2843
20250219,142800,4626263158,1434,1436,1437,1434,13010
20250219,142700,4607590677,1436,1435,1436,1433,31850
20250219,142600,4561891951,1436,1436,1437,1435,7067
20250219,142500,4551743740,1437,1437,1437,1437,466
20250219,142400,4551074098,1437,1436,1437,1436,604
20250219,142300,4550206726,1437,1437,1438,1437,371
20250219,142200,4549673454,1438,1439,1440,1437,10031
20250219,142100,4535251055,1439,1439,1439,1439,9391
20250219,142000,4521737406,1439,1440,1441,1439,513
20250219,141900,4520998836,1441,1441,1441,1440,3273
20250219,141800,4516285196,1441,1441,1441,1441,1301
20250219,141700,4514410455,1441,1441,1441,1440,4514
20250219,141600,4507908128,1441,1440,1441,1440,2127
20250219,141500,4504845203,1440,1440,1440,1440,574
20250219,141400,4504018643,1439,1438,1439,1437,1542
20250219,141300,4501800939,1438,1439,1439,1438,8490
20250219,141200,4489584308,1439,1438,1439,1438,2671
20250219,141100,4485742641,1439,1438,1439,1438,270
20250219,141000,4485354380,1438,1443,1443,1438,9113
20250219,140900,4472226396,1443,1441,1443,1441,1697
20250219,140800,4469779685,1442,1440,1445,1440,11954
20250219,140700,4452531233,1440,1440,1440,1440,5103
20250219,140600,4445182913,1440,1440,1440,1439,1873
20250219,140500,4442486654,1441,1440,1441,1440,1906
20250219,140400,4439740114,1440,1440,1441,1440,1328
20250219,140300,4437826797,1440,1438,1440,1438,1301
20250219,140200,4435954715,1438,1438,1438,1438,3
20250219,140100,4435950401,1437,1436,1440,1436,2937
20250219,140000,4431729127,1436,1437,1437,1436,4202
20250219,135900,4425691753,1437,1441,1441,1435,7737
20250219,135800,4414570389,1441,1441,1443,1440,6273
20250219,135700,4405523775,1442,1440,1442,1440,2030
20250219,135600,4402597763,1440,1439,1442,1435,6635
20250219,135500,4393057296,1439,1435,1439,1435,6219
20250219,135400,4384123707,1434,1435,1435,1434,4609
20250219,135300,4377513283,1435,1434,1436,1434,15046
20250219,135200,4355926390,1430,1432,1434,1429,18999
20250219,135100,4328723903,1432,1431,1432,1430,3119
20250219,135000,4324260607,1431,1430,1433,1429,13404
20250219,134900,4305085823,1430,1431,1433,1430,12695
20250219,134800,4286931311,1431,1431,1433,1431,1529
20250219,134700,4284743304,1433,1434,1434,1433,104
20250219,134600,4284594268,1434,1433,1434,1433,1148
20250219,134500,4282948576,1433,1433,1433,1431,3892
20250219,134400,4277378092,1433,1432,1433,1432,2701
20250219,134300,4273510147,1434,1433,1434,1432,1214
20250219,134200,4271770117,1433,1434,1434,1432,1009
20250219,134100,4270324256,1434,1433,1434,1432,2074
20250219,134000,4267350284,1434,1434,1434,1432,1537
20250219,133900,4265147545,1434,1433,1434,1431,1009
20250219,133800,4263701491,1432,1432,1433,1429,2257
20250219,133700,4260473013,1431,1434,1434,1431,930
20250219,133600,4259141699,1434,1433,1434,1430,16497
20250219,133500,4235523918,1433,1435,1435,1433,187
20250219,133400,4235255857,1435,1432,1435,1430,6675
20250219,133300,4225699871,1432,1430,1435,1430,37076
20250219,133200,4172534596,1432,1433,1433,1429,7537
20250219,133100,4161753054,1432,1429,1432,1429,1690
20250219,133000,4159336638,1430,1433,1433,1429,9154
20250219,132900,4146243806,1433,1428,1433,1428,12168
20250219,132800,4128842781,1430,1431,1431,1429,31270
20250219,132700,4084121040,1432,1434,1434,1432,6353
20250219,132600,4075021173,1433,1434,1434,1433,100
20250219,132500,4074877845,1433,1433,1436,1433,7368
20250219,132400,4064304813,1433,1435,1435,1433,202
20250219,132300,4064015344,1434,1432,1434,1431,10731
20250219,132200,4048641366,1432,1433,1433,1432,4552
20250219,132100,4042121922,1433,1433,1433,1433,1703
20250219,132000,4039681523,1434,1435,1435,1434,2648
20250219,131900,4035884049,1436,1437,1437,1436,375
20250219,131800,4035345547,1436,1449,1449,1431,12515
20250219,131700,4017364602,1449,1431,1449,1431,300016
20250219,131600,3586207030,1434,1432,1434,1431,2078
20250219,131500,3583230375,1432,1431,1432,1431,1269
20250219,131400,3581413579,1431,1433,1434,1431,7695
20250219,131300,3570398435,1433,1433,1433,1433,3
20250219,131200,3570394136,1433,1433,1434,1433,1268
20250219,131100,3568576382,1433,1433,1434,1433,568
20250219,131000,3567761931,1434,1433,1434,1433,945
20250219,130900,3566407364,1433,1433,1433,1433,465
20250219,130800,3565741019,1433,1433,1433,1432,1416
20250219,130700,3563711892,1433,1433,1433,1433,1259
20250219,130600,3561907745,1431,1431,1433,1431,2812
20250219,130500,3557881773,1431,1432,1433,1431,2269
20250219,130400,3554633090,1432,1433,1433,1431,1260
20250219,130300,3552829480,1432,1433,1433,1431,3695
20250219,130200,3547538308,1433,1434,1434,1433,2584
20250219,130100,3543834554,1434,1435,1435,1433,147
20250219,130000,3543623761,1433,1435,1435,1433,4567
20250219,125900,3537072838,1435,1435,1435,1434,469
20250219,125800,3536399826,1435,1435,1435,1435,1610
20250219,125700,3534089476,1435,1434,1435,1432,2294
20250219,125600,3530799741,1434,1431,1434,1431,2453
20250219,125500,3527289163,1431,1430,1431,1429,26659
20250219,125400,3489167298,1431,1431,1431,1430,657
20250219,125300,3488227498,1430,1431,1432,1430,4241
20250219,125200,3482157643,1432,1431,1432,1431,1115
20250219,125100,3480562075,1432,1431,1432,1431,502
20250219,125000,3479843711,1432,1430,1432,1430,950
20250219,124900,3478484270,1430,1432,1432,1430,5665
20250219,124800,3470377959,1432,1433,1433,1431,4416
20250219,124700,3464054587,1433,1432,1433,1432,306
20250219,124600,3463616173,1432,1432,1432,1431,1001
20250219,124500,3462183662,1431,1433,1433,1431,9103
20250219,124400,3449143677,1434,1435,1435,1434,94
20250219,124300,3449008800,1435,1434,1436,1434,10707
20250219,124200,3433645045,1434,1433,1434,1433,235
20250219,124100,3433308190,1433,1433,1433,1433,24
20250219,124000,3433273798,1432,1434,1434,1432,2558
20250219,123900,3429610728,1434,1434,1434,1434,5
20250219,123800,3429603558,1433,1432,1433,1432,2173
20250219,123700,3426489652,1432,1431,1432,1431,1323
20250219,123600,3424595171,1430,1431,1431,1430,1146
20250219,123500,3422956000,1430,1430,1432,1429,9307
20250219,123400,3409650368,1431,1430,1431,1430,403
20250219,123300,3409074028,1430,1431,1432,1430,13255
20250219,123200,3390113429,1432,1432,1432,1431,2168
20250219,123100,3387008868,1432,1432,1432,1431,1461
20250219,123000,3384916865,1432,1432,1433,1432,501
20250219,122900,3384199333,1433,1432,1433,1432,426
20250219,122800,3383588956,1432,1433,1433,1432,57
20250219,122700,3383507328,1431,1433,1434,1431,20035
20250219,122600,3354803169,1433,1433,1433,1433,82
20250219,122500,3354685663,1433,1434,1434,1433,116
20250219,122400,3354519426,1434,1433,1434,1432,377
20250219,122300,3353978946,1433,1433,1433,1433,3888
20250219,122200,3348407442,1434,1433,1434,1433,32
20250219,122100,3348361584,1433,1434,1434,1433,26
20250219,122000,3348324307,1433,1433,1433,1432,1268
20250219,121900,3346508390,1433,1433,1433,1432,2871
20250219,121800,3342394866,1432,1433,1433,1432,863
20250219,121700,3341158207,1432,1431,1432,1430,7222
20250219,121600,3330819089,1431,1431,1432,1431,550
20250219,121500,3330031996,1431,1431,1432,1431,1821
20250219,121400,3327425445,1430,1430,1431,1430,2235
20250219,121300,3324229165,1431,1431,1432,1430,15870
20250219,121200,3301524344,1431,1431,1432,1430,2658
20250219,121100,3297719430,1430,1432,1432,1430,4355
20250219,121000,3291489853,1432,1430,1432,1430,12354
20250219,120900,3273823493,1429,1430,1430,1429,1993
20250219,120800,3270974727,1429,1430,1430,1429,21130
20250219,120700,3240768766,1430,1431,1431,1429,17489
20250219,120600,3215761921,1431,1432,1432,1431,3235
20250219,120500,3211129548,1433,1435,1435,1432,10330
20250219,120400,3196326127,1436,1435,1436,1434,5345
20250219,120300,3188661349,1436,1436,1436,1435,1928
20250219,120200,3185894663,1436,1436,1436,1436,816
20250219,120100,3184722887,1435,1435,1435,1435,421
20250219,120000,3184118752,1435,1435,1436,1435,1337
20250219,115900,3182200155,1435,1437,1437,1434,3667
20250219,115800,3176939271,1437,1437,1437,1437,0
20250219,115700,3176939271,1437,1435,1437,1435,4138
20250219,115600,3170996221,1434,1435,1435,1434,623
20250219,115500,3170102224,1434,1437,1437,1434,12480
20250219,115400,3152193961,1437,1436,1437,1436,233
20250219,115300,3151859141,1437,1437,1437,1437,129
20250219,115200,3151673768,1437,1434,1437,1434,3840
20250219,115100,3146164912,1434,1435,1435,1434,2713
20250219,115000,3142272557,1435,1436,1437,1435,2433
20250219,114900,3138781111,1436,1440,1440,1435,9803
20250219,114800,3124699585,1440,1438,1440,1437,182
20250219,114700,3124438019,1437,1438,1438,1436,2488
20250219,114600,3120862177,1438,1440,1440,1437,1228
20250219,114500,3119096099,1440,1439,1440,1438,6505
20250219,114400,3109730071,1438,1438,1438,1437,554
20250219,114300,3108933420,1438,1440,1440,1437,1142
20250219,114200,3107291741,1440,1439,1440,1439,2362
20250219,114100,3103890479,1436,1439,1439,1436,5270
20250219,114000,3096311525,1439,1439,1439,1438,2465
20250219,113900,3092765508,1439,1436,1439,1436,7458
20250219,113800,3082048953,1436,1435,1438,1434,2185
20250219,113700,3078913464,1435,1435,1435,1435,414
20250219,113600,3078319374,1434,1434,1434,1434,76
20250219,113500,3078210390,1437,1433,1438,1433,17823
20250219,113400,3052608898,1433,1435,1436,1433,1722
20250219,113300,3050139953,1436,1436,1436,1436,602
20250219,113200,3049275481,1436,1437,1437,1433,9655
20250219,113100,3035428063,1438,1438,1438,1438,165
20250219,113000,3035190793,1433,1434,1435,1433,11188
20250219,112900,3019147701,1434,1434,1435,1434,13200
20250219,112800,3000217937,1433,1435,1435,1433,5705
20250219,112700,2992042610,1433,1435,1437,1433,18387
20250219,112600,2965684615,1436,1439,1439,1434,27963
20250219,112500,2925524440,1439,1441,1441,1439,11404
20250219,112400,2909098236,1440,1442,1442,1440,22235
20250219,112300,2877061431,1443,1443,1443,1443,3442
20250219,112200,2872094625,1443,1443,1443,1443,229
20250219,112100,2871764178,1444,1445,1448,1444,1182
20250219,112000,2870056078,1448,1442,1448,1442,4372
20250219,111900,2863744084,1442,1443,1443,1442,6487
20250219,111800,2854388265,1444,1447,1447,1442,13741
20250219,111700,2834551897,1447,1449,1449,1447,3733
20250219,111600,2829147688,1449,1452,1453,1449,2497
20250219,111500,2825523661,1452,1451,1453,1450,10399
20250219,111400,2810440030,1451,1448,1452,1448,21210
20250219,111300,2779681110,1447,1449,1449,1447,2580
20250219,111200,2775946366,1448,1450,1450,1447,4495
20250219,111100,2769437859,1450,1447,1450,1447,1752
20250219,111000,2766899663,1447,1446,1450,1446,4902
20250219,110900,2759796812,1446,1443,1450,1443,13081
20250219,110800,2740885767,1444,1440,1444,1439,8167
20250219,110700,2729109149,1439,1441,1441,1439,5437
20250219,110600,2721285123,1441,1440,1441,1438,3926
20250219,110500,2715632719,1440,1439,1440,1439,416
20250219,110400,2715034062,1438,1439,1439,1434,16862
20250219,110300,2690808605,1439,1440,1440,1439,3163
20250219,110200,2686254452,1440,1438,1441,1438,5163
20250219,110100,2678822152,1439,1441,1441,1438,594
20250219,110000,2677967275,1441,1441,1442,1439,8930
20250219,105900,2665108886,1442,1442,1442,1440,3104
20250219,105800,2660635446,1442,1440,1443,1439,11273
20250219,105700,2644384391,1440,1441,1442,1440,7627
20250219,105600,2633394817,1440,1440,1440,1439,4779
20250219,105500,2626513357,1440,1436,1440,1436,9861
20250219,105400,2612340099,1437,1438,1440,1437,16566
20250219,105300,2588527388,1438,1437,1438,1437,2176
20250219,105200,2585400457,1437,1438,1438,1437,202
20250219,105100,2585110181,1438,1437,1440,1437,20183
20250219,105000,2556069468,1437,1436,1437,1436,5700
20250219,104900,2547879370,1436,1436,1436,1435,8956
20250219,104800,2535019503,1436,1434,1436,1433,16022
20250219,104700,2512035272,1434,1433,1434,1433,1329
20250219,104600,2510130762,1433,1430,1434,1430,29845
20250219,104500,2467422014,1430,1428,1431,1427,21417
20250219,104400,2436825580,1428,1434,1434,1428,89593
20250219,104300,2308665079,1432,1434,1434,1431,15500
20250219,104200,2286469145,1433,1435,1435,1433,8149
20250219,104100,2274782607,1434,1434,1435,1434,1933
20250219,104000,2272010639,1434,1434,1435,1434,1721
20250219,103900,2269542720,1434,1434,1435,1434,1781
20250219,103800,2266988671,1432,1434,1434,1432,15279
20250219,103700,2245094046,1434,1435,1435,1433,2665
20250219,103600,2241273217,1435,1434,1435,1432,19314
20250219,103500,2213595166,1435,1433,1435,1433,15195
20250219,103400,2191819643,1433,1433,1433,1432,11732
20250219,103300,2175016209,1432,1435,1435,1432,18300
20250219,103200,2148794281,1433,1436,1436,1433,19436
20250219,103100,2120930778,1436,1436,1436,1435,7677
20250219,103000,2109906611,1435,1435,1436,1435,4637
20250219,102900,2103250398,1435,1436,1437,1435,13313
20250219,102800,2084139451,1436,1435,1436,1433,6848
20250219,102700,2074319300,1435,1433,1435,1433,10912
20250219,102600,2058667791,1432,1434,1434,1432,13229
20250219,102500,2039709679,1434,1434,1436,1433,18677
20250219,102400,2012935566,1434,1436,1437,1434,36697
20250219,102300,1960281949,1436,1438,1438,1436,28836
20250219,102200,1918852168,1438,1445,1445,1438,50050
20250219,102100,1846745173,1445,1446,1446,1443,18365
20250219,102000,1820218705,1446,1446,1451,1445,18388
20250219,101900,1793618367,1446,1449,1449,1445,20535
20250219,101800,1763923766,1448,1448,1450,1447,11407
20250219,101700,1747396826,1448,1446,1448,1445,4255
20250219,101600,1741245747,1445,1450,1450,1444,56614
20250219,101500,1659355687,1449,1451,1451,1449,6998
20250219,101400,1649207351,1452,1453,1454,1451,4342
20250219,101300,1642903826,1454,1453,1454,1452,818
20250219,101200,1641715770,1455,1452,1455,1452,1542
20250219,101100,1639474266,1455,1453,1455,1451,9621
20250219,101000,1625500735,1454,1454,1455,1452,2846
20250219,100900,1621366413,1454,1455,1455,1453,284
20250219,100800,1620953425,1454,1456,1456,1454,2174
20250219,100700,1617791186,1456,1454,1456,1454,4108
20250219,100600,1611815428,1454,1457,1457,1454,1633
20250219,100500,1609437917,1457,1460,1461,1457,8609
20250219,100400,1596866674,1460,1455,1461,1455,11515
20250219,100300,1580075415,1456,1453,1456,1452,17491
20250219,100200,1554656363,1453,1450,1453,1450,20760
20250219,100100,1524524294,1450,1450,1451,1449,20442
20250219,100000,1494886562,1450,1451,1452,1450,5576
20250219,095900,1486800438,1452,1452,1452,1451,19335
20250219,095800,1458734121,1452,1452,1453,1452,2370
20250219,095700,1455292597,1453,1452,1453,1451,5219
20250219,095600,1447715677,1452,1451,1454,1451,14518
20250219,095500,1426647152,1454,1456,1456,1451,19632
20250219,095400,1398129118,1454,1456,1457,1454,2736
20250219,095300,1394146958,1457,1454,1457,1453,29886
20250219,095200,1350676339,1453,1452,1454,1452,2915
20250219,095100,1346441303,1455,1451,1455,1451,5389
20250219,095000,1338616382,1453,1455,1455,1451,6490
20250219,094900,1329185929,1456,1451,1456,1451,391
20250219,094800,1328617558,1449,1451,1451,1449,8137
20250219,094700,1316816999,1449,1451,1451,1448,3620
20250219,094600,1311569051,1451,1452,1453,1448,9756
20250219,094500,1297423167,1452,1455,1455,1452,3729
20250219,094400,1292001738,1458,1450,1458,1450,22300
20250219,094300,1259600336,1450,1451,1451,1449,11223
20250219,094200,1243317456,1451,1452,1452,1450,2161
20250219,094100,1240182381,1451,1451,1454,1447,8043
20250219,094000,1228519649,1447,1447,1453,1447,17793
20250219,093900,1202700942,1447,1449,1452,1446,15103
20250219,093800,1180848037,1453,1451,1453,1448,9147
20250219,093700,1167587462,1451,1451,1453,1451,732
20250219,093600,1166525254,1450,1448,1450,1447,11208
20250219,093500,1150281857,1448,1447,1450,1447,10653
20250219,093400,1134861235,1447,1446,1448,1445,17919
20250219,093300,1108957278,1447,1450,1450,1447,26733
20250219,093200,1070247841,1449,1449,1450,1448,6052
20250219,093100,1061474826,1450,1456,1456,1450,19155
20250219,093000,1033634088,1456,1457,1457,1456,15406
20250219,092900,1011201765,1456,1459,1459,1456,6160
20250219,092800,1002228064,1461,1463,1463,1460,9458
20250219,092700,988406277,1463,1458,1463,1458,4042
20250219,092600,982503409,1459,1466,1466,1458,11442
20250219,092500,965788868,1465,1476,1476,1464,32278
20250219,092400,918336829,1475,1473,1475,1472,14201
20250219,092300,897415735,1473,1461,1477,1461,66672
20250219,092200,799478476,1462,1460,1464,1458,20056
20250219,092100,770149529,1460,1454,1460,1453,7688
20250219,092000,758959328,1454,1458,1459,1454,15419
20250219,091900,736493653,1458,1458,1462,1458,4356
20250219,091800,730138496,1460,1463,1463,1458,26274
20250219,091700,691768729,1464,1455,1464,1455,25472
20250219,091600,654560894,1452,1455,1459,1452,5266
20250219,091500,646898340,1458,1450,1460,1449,5279
20250219,091400,639218434,1447,1447,1450,1446,9832
20250219,091300,624988787,1447,1450,1452,1446,59738
20250219,091200,538425812,1450,1449,1456,1449,40269
20250219,091100,480039916,1449,1450,1451,1448,8074
20250219,091000,468341679,1450,1454,1454,1450,38532
20250219,090900,412443339,1452,1450,1455,1447,20256
20250219,090800,383068584,1451,1451,1457,1451,20951
20250219,090700,352648203,1451,1457,1463,1451,27699
20250219,090600,312335715,1457,1465,1470,1457,31922
20250219,090500,265617166,1470,1466,1475,1463,40221
20250219,090400,206495602,1469,1444,1469,1442,30586
20250219,090300,162048019,1441,1448,1448,1438,21077
20250219,090200,131630535,1442,1438,1449,1438,24491
20250219,090100,96264651,1437,1441,1449,1432,30761
20250219,090000,52017591,1442,1461,1462,1435,35515