stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,3446124713,732,732,732,732,83670
20250219,184300,3446124713,732,732,732,732,0
20250219,184200,3446124713,732,732,732,732,0
20250219,184100,3446124713,732,732,732,732,0
20250219,184000,3446124713,732,732,732,732,0
20250219,183900,3446124713,732,732,732,732,0
20250219,183800,3446124713,732,732,732,732,0
20250219,183700,3446124713,732,732,732,732,0
20250219,183600,3446124713,732,732,732,732,0
20250219,183500,3446124713,732,732,732,732,0
20250219,183400,3446124713,732,732,732,732,0
20250219,183300,3446124713,732,732,732,732,0
20250219,183200,3446124713,732,732,732,732,0
20250219,183100,3446124713,732,732,732,732,0
20250219,183000,3446124713,732,732,732,732,0
20250219,182900,3446124713,732,732,732,732,0
20250219,182800,3446124713,732,732,732,732,0
20250219,182700,3446124713,732,732,732,732,0
20250219,182600,3446124713,732,732,732,732,0
20250219,182500,3446124713,732,732,732,732,0
20250219,182400,3446124713,732,732,732,732,0
20250219,182300,3446124713,732,732,732,732,0
20250219,182200,3446124713,732,732,732,732,0
20250219,182100,3446124713,732,732,732,732,0
20250219,182000,3446124713,732,732,732,732,0
20250219,181900,3446124713,732,732,732,732,0
20250219,181800,3446124713,732,732,732,732,0
20250219,181700,3446124713,732,732,732,732,0
20250219,181600,3446124713,732,732,732,732,0
20250219,181500,3446124713,732,732,732,732,0
20250219,181400,3446124713,732,732,732,732,83670
20250219,181300,3446124713,732,732,732,732,0
20250219,181200,3446124713,732,732,732,732,0
20250219,181100,3446124713,732,732,732,732,0
20250219,181000,3446124713,732,732,732,732,0
20250219,180900,3446124713,732,732,732,732,0
20250219,180800,3446124713,732,732,732,732,0
20250219,180700,3446124713,732,732,732,732,0
20250219,180600,3446124713,732,732,732,732,0
20250219,180500,3446124713,732,732,732,732,0
20250219,180400,3446124713,732,732,732,732,0
20250219,180300,3446124713,732,732,732,732,0
20250219,180200,3446124713,732,732,732,732,0
20250219,180100,3446124713,732,732,732,732,0
20250219,180000,3446124713,732,732,732,732,0
20250219,175900,3446124713,732,732,732,732,0
20250219,175800,3446124713,732,732,732,732,0
20250219,175700,3446124713,732,732,732,732,0
20250219,175600,3446124713,732,732,732,732,0
20250219,175500,3446124713,732,732,732,732,0
20250219,175400,3446124713,732,732,732,732,0
20250219,175300,3446124713,732,732,732,732,0
20250219,175200,3446124713,732,732,732,732,0
20250219,175100,3446124713,732,732,732,732,0
20250219,175000,3446124713,732,732,732,732,0
20250219,174900,3446124713,732,732,732,732,0
20250219,174800,3446124713,732,732,732,732,0
20250219,174700,3446124713,732,732,732,732,0
20250219,174600,3446124713,732,732,732,732,0
20250219,174500,3446124713,732,732,732,732,0
20250219,174400,3446124713,732,732,732,732,83670
20250219,174300,3446124713,732,732,732,732,0
20250219,174200,3446124713,732,732,732,732,0
20250219,174100,3446124713,732,732,732,732,0
20250219,174000,3446124713,732,732,732,732,0
20250219,173900,3446124713,732,732,732,732,0
20250219,173800,3446124713,732,732,732,732,0
20250219,173700,3446124713,732,732,732,732,0
20250219,173600,3446124713,732,732,732,732,0
20250219,173500,3446124713,732,732,732,732,0
20250219,173400,3446124713,732,732,732,732,0
20250219,173300,3446124713,732,732,732,732,0
20250219,173200,3446124713,732,732,732,732,0
20250219,173100,3446124713,732,732,732,732,0
20250219,173000,3446124713,732,732,732,732,0
20250219,172900,3446124713,732,732,732,732,0
20250219,172800,3446124713,732,732,732,732,0
20250219,172700,3446124713,732,732,732,732,0
20250219,172600,3446124713,732,732,732,732,0
20250219,172500,3446124713,732,732,732,732,0
20250219,172400,3446124713,732,732,732,732,0
20250219,172300,3446124713,732,732,732,732,0
20250219,172200,3446124713,732,732,732,732,0
20250219,172100,3446124713,732,732,732,732,0
20250219,172000,3446124713,732,732,732,732,0
20250219,171900,3446124713,732,732,732,732,0
20250219,171800,3446124713,732,732,732,732,0
20250219,171700,3446124713,732,732,732,732,0
20250219,171600,3446124713,732,732,732,732,0
20250219,171500,3446124713,732,732,732,732,0
20250219,171400,3446124713,732,732,732,732,83670
20250219,171300,3446124713,732,732,732,732,0
20250219,171200,3446124713,732,732,732,732,0
20250219,171100,3446124713,732,732,732,732,0
20250219,171000,3446124713,732,732,732,732,0
20250219,170900,3446124713,732,732,732,732,0
20250219,170800,3446124713,732,732,732,732,0
20250219,170700,3446124713,732,732,732,732,0
20250219,170600,3446124713,732,732,732,732,0
20250219,170500,3446124713,732,732,732,732,0
20250219,170400,3446124713,732,732,732,732,0
20250219,170300,3446124713,732,732,732,732,0
20250219,170200,3446124713,732,732,732,732,0
20250219,170100,3446124713,732,732,732,732,0
20250219,170000,3446124713,732,732,732,732,0
20250219,165900,3446124713,732,732,732,732,0
20250219,165800,3446124713,732,732,732,732,0
20250219,165700,3446124713,732,732,732,732,0
20250219,165600,3446124713,732,732,732,732,0
20250219,165500,3446124713,732,732,732,732,0
20250219,165400,3446124713,732,732,732,732,0
20250219,165300,3446124713,732,732,732,732,0
20250219,165200,3446124713,732,732,732,732,0
20250219,165100,3446124713,732,732,732,732,0
20250219,165000,3446124713,732,732,732,732,0
20250219,164900,3446124713,732,732,732,732,0
20250219,164800,3446124713,732,732,732,732,0
20250219,164700,3446124713,732,732,732,732,0
20250219,164600,3446124713,732,732,732,732,0
20250219,164500,3446124713,732,732,732,732,0
20250219,164400,3446124713,732,732,732,732,83670
20250219,164300,3446124713,732,732,732,732,0
20250219,164200,3446124713,732,732,732,732,0
20250219,164100,3446124713,732,732,732,732,0
20250219,164000,3446124713,732,732,732,732,0
20250219,163900,3446124713,732,732,732,732,0
20250219,163800,3446124713,732,732,732,732,0
20250219,163700,3446124713,732,732,732,732,0
20250219,163600,3446124713,732,732,732,732,0
20250219,163500,3446124713,732,732,732,732,0
20250219,163400,3446124713,732,732,732,732,0
20250219,163300,3446124713,732,732,732,732,0
20250219,163200,3446124713,732,732,732,732,0
20250219,163100,3446124713,732,732,732,732,0
20250219,163000,3446124713,732,732,732,732,0
20250219,162900,3446124713,732,732,732,732,0
20250219,162800,3446124713,732,732,732,732,0
20250219,162700,3446124713,732,732,732,732,0
20250219,162600,3446124713,732,732,732,732,0
20250219,162500,3446124713,732,732,732,732,0
20250219,162400,3446124713,732,732,732,732,0
20250219,162300,3446124713,732,732,732,732,0
20250219,162200,3446124713,732,732,732,732,0
20250219,162100,3446124713,732,732,732,732,0
20250219,162000,3446124713,732,732,732,732,0
20250219,161900,3446124713,732,732,732,732,0
20250219,161800,3446124713,732,732,732,732,0
20250219,161700,3446124713,732,732,732,732,0
20250219,161600,3446124713,732,732,732,732,0
20250219,161500,3446124713,732,732,732,732,0
20250219,161400,3446124713,732,732,732,732,83670
20250219,161300,3446124713,732,732,732,732,0
20250219,161200,3446124713,732,732,732,732,0
20250219,161100,3446124713,732,732,732,732,0
20250219,161000,3446124713,732,732,732,732,0
20250219,160900,3446124713,732,732,732,732,0
20250219,160800,3446124713,732,732,732,732,0
20250219,160700,3446124713,732,732,732,732,0
20250219,160600,3446124713,732,732,732,732,0
20250219,160500,3446124713,732,732,732,732,0
20250219,160400,3446124713,732,732,732,732,0
20250219,160300,3446124713,732,732,732,732,0
20250219,160200,3446124713,732,732,732,732,0
20250219,160100,3446124713,732,732,732,732,0
20250219,160000,3446124713,732,732,732,732,0
20250219,155900,3446124713,732,732,732,732,0
20250219,155800,3446124713,732,732,732,732,0
20250219,155700,3446124713,732,732,732,732,0
20250219,155600,3446124713,732,732,732,732,0
20250219,155500,3446124713,732,732,732,732,0
20250219,155400,3446124713,732,732,732,732,0
20250219,155300,3446124713,732,732,732,732,0
20250219,155200,3446124713,732,732,732,732,0
20250219,155100,3446124713,732,732,732,732,0
20250219,155000,3446124713,732,732,732,732,0
20250219,154900,3446124713,732,732,732,732,0
20250219,154800,3446124713,732,732,732,732,0
20250219,154700,3446124713,732,732,732,732,0
20250219,154600,3446124713,732,732,732,732,0
20250219,154500,3446124713,732,732,732,732,0
20250219,154400,3446124713,732,732,732,732,83670
20250219,154300,3446124713,732,732,732,732,0
20250219,154200,3446124713,732,732,732,732,0
20250219,154100,3446124713,732,732,732,732,0
20250219,154000,3446124713,732,732,732,732,0
20250219,153900,3446124713,732,732,732,732,0
20250219,153800,3446124713,732,732,732,732,0
20250219,153700,3446124713,732,732,732,732,0
20250219,153600,3446124713,732,732,732,732,0
20250219,153500,3446124713,732,732,732,732,0
20250219,153400,3446124713,732,732,732,732,0
20250219,153300,3446124713,732,732,732,732,0
20250219,153200,3446124713,732,732,732,732,0
20250219,153100,3446124713,732,732,732,732,0
20250219,153000,3446124713,732,732,732,732,83670
20250219,152900,3384878273,728,728,728,728,0
20250219,152800,3384878273,728,728,728,728,0
20250219,152700,3384878273,728,728,728,728,0
20250219,152600,3384878273,728,728,728,728,0
20250219,152500,3384878273,728,728,728,728,0
20250219,152400,3384878273,728,728,728,728,0
20250219,152300,3384878273,728,728,728,728,0
20250219,152200,3384878273,728,728,728,728,0
20250219,152100,3384878273,728,728,728,728,0
20250219,152000,3384878273,728,728,728,728,0
20250219,151900,3384878273,728,728,728,727,18797
20250219,151800,3371201037,728,728,728,727,1733
20250219,151700,3369940806,730,728,730,727,4025
20250219,151600,3367009578,727,728,728,727,5736
20250219,151500,3362835111,728,728,728,728,2331
20250219,151400,3361138143,728,728,728,727,1728
20250219,151300,3359881567,729,728,729,726,4658
20250219,151200,3356493173,729,729,730,729,11887
20250219,151100,3347827526,729,729,729,729,100
20250219,151000,3347754626,729,729,729,729,3
20250219,150900,3347752439,730,730,730,730,1872
20250219,150800,3346385879,731,731,731,731,2
20250219,150700,3346384417,730,730,730,730,11612
20250219,150600,3337907657,727,728,728,727,420
20250219,150500,3337602112,731,728,731,727,10421
20250219,150400,3330014421,730,729,730,728,856
20250219,150300,3329391151,730,729,730,728,3661
20250219,150200,3326719461,729,730,730,727,10597
20250219,150100,3318997239,730,730,731,730,1517
20250219,150000,3317888590,730,730,731,730,3556
20250219,145900,3315292266,730,730,731,729,42037
20250219,145800,3284603642,731,732,732,731,3090
20250219,145700,3282344752,732,732,732,731,2470
20250219,145600,3280536713,732,732,732,732,32
20250219,145500,3280513289,732,734,734,731,979
20250219,145400,3279796644,733,733,734,733,8760
20250219,145300,3273375561,733,733,733,733,705
20250219,145200,3272858796,731,732,733,731,3099
20250219,145100,3270588373,732,734,734,732,7060
20250219,145000,3265414333,734,732,734,731,266
20250219,144900,3265219634,732,732,732,732,1808
20250219,144800,3263896178,732,732,732,732,255
20250219,144700,3263709518,734,735,735,734,263
20250219,144600,3263516274,735,736,736,734,3757
20250219,144500,3260753642,736,732,736,731,20234
20250219,144400,3245904073,731,731,732,731,360
20250219,144300,3245640893,732,732,732,731,1431
20250219,144200,3244593617,732,732,732,732,871
20250219,144100,3243956045,732,732,732,732,351
20250219,144000,3243699113,732,732,732,732,3717
20250219,143900,3240978269,732,732,732,732,1335
20250219,143800,3240001049,732,731,732,731,622
20250219,143700,3239546315,731,731,731,731,0
20250219,143600,3239546315,731,732,732,730,2630
20250219,143500,3237624185,731,731,731,731,2200
20250219,143400,3236015985,731,731,732,731,1910
20250219,143300,3234619765,730,730,730,730,1938
20250219,143200,3233205025,730,731,731,730,251
20250219,143100,3233021595,731,731,731,730,21
20250219,143000,3233006245,731,730,731,730,8675
20250219,142900,3226673459,730,731,731,730,11738
20250219,142800,3218104481,731,732,732,731,633
20250219,142700,3217641742,732,731,732,731,3590
20250219,142600,3215016110,730,731,731,730,1216
20250219,142500,3214128214,731,730,731,730,67
20250219,142400,3214079275,730,730,731,730,7112
20250219,142300,3208887514,730,730,730,726,3627
20250219,142200,3206251680,730,729,730,726,20818
20250219,142100,3191063208,729,729,730,729,6594
20250219,142000,3186249681,729,730,730,727,842
20250219,141900,3185637215,730,730,730,730,19
20250219,141800,3185623345,729,728,729,728,2009
20250219,141700,3184158790,728,728,728,728,44
20250219,141600,3184126758,728,730,730,727,2471
20250219,141500,3182327148,730,730,730,730,75
20250219,141400,3182272398,729,730,730,729,4309
20250219,141300,3179131121,730,730,730,730,133
20250219,141200,3179034031,730,730,730,729,1535
20250219,141100,3177914981,730,730,730,729,2147
20250219,141000,3176348400,730,730,730,730,820
20250219,140900,3175749800,730,732,732,730,16
20250219,140800,3175738106,730,731,731,730,631
20250219,140700,3175277145,731,730,731,730,251
20250219,140600,3175093914,730,731,731,730,8400
20250219,140500,3168961871,731,732,732,731,40
20250219,140400,3168932615,733,733,733,733,33
20250219,140300,3168908426,730,733,733,730,1132
20250219,140200,3168081970,733,729,735,729,30144
20250219,140100,3145997389,728,729,729,728,531
20250219,140000,3145610806,729,728,729,728,16
20250219,135900,3145599157,728,728,728,728,1
20250219,135800,3145598429,728,728,728,728,0
20250219,135700,3145598429,728,728,728,727,1018
20250219,135600,3144857327,726,727,727,726,4112
20250219,135500,3141867914,726,726,727,726,10142
20250219,135400,3134504715,725,726,726,725,5041
20250219,135300,3130848960,726,726,727,726,2232
20250219,135200,3129228465,726,728,728,726,3330
20250219,135100,3126804289,728,729,729,728,1629
20250219,135000,3125618339,729,728,729,728,45
20250219,134900,3125585548,726,727,727,726,625
20250219,134800,3125131707,727,727,727,727,0
20250219,134700,3125131707,727,727,727,727,20
20250219,134600,3125117167,726,727,728,726,10122
20250219,134500,3117763481,729,728,729,727,2476
20250219,134400,3115961231,729,729,729,729,10
20250219,134300,3115953941,729,729,729,729,8
20250219,134200,3115948109,730,730,730,730,606
20250219,134100,3115505729,728,728,728,728,4374
20250219,134000,3112321457,728,728,728,728,50
20250219,133900,3112285057,728,729,730,728,36796
20250219,133800,3085473423,729,730,730,729,314
20250219,133700,3085244416,728,729,729,728,2169
20250219,133600,3083664378,729,729,729,729,50
20250219,133500,3083627928,728,729,729,728,287
20250219,133400,3083418955,729,728,729,728,1852
20250219,133300,3082069699,728,728,728,728,361
20250219,133200,3081806891,728,728,728,728,2223
20250219,133100,3080188547,729,729,729,729,77
20250219,133000,3080132414,729,728,729,728,4256
20250219,132900,3077029890,729,730,730,729,3585
20250219,132800,3074416415,730,729,730,729,1942
20250219,132700,3073000695,730,730,730,730,13
20250219,132600,3072991205,730,728,730,728,10720
20250219,132500,3065181268,728,727,728,727,3135
20250219,132400,3062902088,728,727,728,727,1204
20250219,132300,3062026088,727,727,728,726,28569
20250219,132200,3041247725,727,726,727,726,972
20250219,132100,3040541091,727,726,727,726,2634
20250219,132000,3038628805,727,727,727,727,1159
20250219,131900,3037786212,728,727,728,727,1917
20250219,131800,3036392412,727,726,727,726,255
20250219,131700,3036207082,727,727,727,727,18
20250219,131600,3036193996,727,726,727,726,51
20250219,131500,3036156925,726,727,727,726,3360
20250219,131400,3033717553,727,726,727,726,17125
20250219,131300,3021283113,726,726,727,726,6498
20250219,131200,3016565343,726,728,728,726,407
20250219,131100,3016269635,728,726,728,726,34166
20250219,131000,2991439139,724,724,724,724,15
20250219,130900,2991428279,726,725,726,724,69629
20250219,130800,2941016877,725,726,726,725,718
20250219,130700,2940496307,726,725,726,725,142
20250219,130600,2940393315,725,725,725,724,236
20250219,130500,2940222230,725,725,725,725,3347
20250219,130400,2937795655,725,725,725,725,19
20250219,130300,2937781880,724,724,724,724,376
20250219,130200,2937509656,724,722,724,722,1863
20250219,130100,2936161054,722,723,723,722,68
20250219,130000,2936111891,723,723,723,723,4456
20250219,125900,2932890203,723,724,724,723,130
20250219,125800,2932796113,724,724,724,724,10
20250219,125700,2932788873,723,724,724,723,1103
20250219,125600,2931991394,724,724,724,724,2
20250219,125500,2931989946,724,724,724,724,14
20250219,125400,2931979810,724,723,724,723,520
20250219,125300,2931603363,722,722,722,722,12
20250219,125200,2931594699,722,723,723,722,408
20250219,125100,2931300023,722,725,725,722,7859
20250219,125000,2925608330,725,725,725,724,3174
20250219,124900,2923310146,724,723,724,723,17261
20250219,124800,2910819885,723,723,723,723,500
20250219,124700,2910458385,724,723,724,723,2455
20250219,124600,2908683418,724,725,725,724,8443
20250219,124500,2902569681,725,725,725,725,1227
20250219,124400,2901680106,725,724,725,724,854
20250219,124300,2901061797,725,724,725,724,900
20250219,124200,2900410195,724,724,724,724,1177
20250219,124100,2899558047,725,725,725,725,207
20250219,124000,2899407972,725,725,725,725,1217
20250219,123900,2898525647,725,725,725,725,8788
20250219,123800,2892154347,725,724,725,724,2432
20250219,123700,2890391815,724,724,724,724,1332
20250219,123600,2889427447,724,725,725,723,298
20250219,123500,2889211415,723,723,723,723,42
20250219,123400,2889181049,723,725,725,723,495
20250219,123300,2888822829,724,724,724,724,0
20250219,123200,2888822829,724,723,724,723,246
20250219,123100,2888644780,723,723,723,723,673
20250219,123000,2888158201,723,724,724,723,152
20250219,122900,2888048303,724,723,724,723,1781
20250219,122800,2886760140,723,723,724,723,74
20250219,122700,2886706637,724,723,724,723,919
20250219,122600,2886042198,723,724,724,723,812
20250219,122500,2885455083,723,724,724,723,1504
20250219,122400,2884367653,724,725,725,724,3015
20250219,122300,2882181793,725,725,725,725,1
20250219,122200,2882181068,723,724,724,723,23
20250219,122100,2882164417,725,725,725,725,3
20250219,122000,2882162242,725,725,725,723,1369
20250219,121900,2881170499,725,724,725,724,439
20250219,121800,2880852662,724,724,724,724,1712
20250219,121700,2879613174,723,725,725,723,318
20250219,121600,2879383054,723,724,724,723,437
20250219,121500,2879066688,723,724,724,723,1594
20250219,121400,2877912782,725,725,725,725,1
20250219,121300,2877912057,724,724,724,724,0
20250219,121200,2877912057,724,724,724,724,4479
20250219,121100,2874669261,725,725,725,725,8752
20250219,121000,2868324061,725,725,725,725,3
20250219,120900,2868321886,725,725,725,725,91
20250219,120800,2868255911,725,724,725,723,1091
20250219,120700,2867466533,724,725,725,724,3499
20250219,120600,2864932557,725,725,725,725,17616
20250219,120500,2852160957,724,724,724,723,9401
20250219,120400,2845354648,724,723,724,723,741
20250219,120300,2844818904,723,724,724,723,216
20250219,120200,2844662686,724,724,724,724,900
20250219,120100,2844011086,724,723,724,723,353
20250219,120000,2843755864,723,723,723,723,15
20250219,115900,2843745019,723,723,723,723,6140
20250219,115800,2839305799,722,722,722,722,3
20250219,115700,2839303633,722,722,722,722,4615
20250219,115600,2835971603,723,723,723,723,9411
20250219,115500,2829167450,723,723,723,723,22
20250219,115400,2829151544,721,722,722,721,1745
20250219,115300,2827893398,722,722,722,722,45
20250219,115200,2827860908,721,723,723,721,604
20250219,115100,2827424414,721,723,723,721,5005
20250219,115000,2823811854,722,723,723,722,1974
20250219,114900,2822385145,723,722,723,722,9680
20250219,114800,2815395840,721,722,722,721,4368
20250219,114700,2812242832,723,722,723,722,1271
20250219,114600,2811324065,722,722,723,722,3176
20250219,114500,2809030979,723,722,723,721,7493
20250219,114400,2803620860,723,723,723,723,189
20250219,114300,2803484213,723,723,723,723,1100
20250219,114200,2802688913,722,722,723,722,1883
20250219,114100,2801329158,723,722,723,722,923
20250219,114000,2800662741,722,722,722,722,1342
20250219,113900,2799693817,722,722,722,722,10601
20250219,113800,2792039895,722,722,722,722,36
20250219,113700,2792013903,723,723,723,723,2397
20250219,113600,2790280872,722,722,722,722,1000
20250219,113500,2789558872,722,722,722,722,600
20250219,113400,2789125672,723,721,723,721,2400
20250219,113300,2787393270,721,721,721,721,18
20250219,113200,2787380292,721,722,723,721,1526
20250219,113100,2786279872,722,722,722,721,5995
20250219,113000,2781955406,722,721,722,721,2021
20250219,112900,2780496766,722,722,722,722,1806
20250219,112800,2779192834,723,723,723,723,200
20250219,112700,2779048234,722,722,723,722,5483
20250219,112600,2775087398,722,722,723,722,4329
20250219,112500,2771961415,722,722,722,721,14660
20250219,112400,2761378302,722,724,724,722,1029
20250219,112300,2760635358,724,722,724,722,629
20250219,112200,2760180810,723,723,723,723,12028
20250219,112100,2751484566,723,723,723,723,103
20250219,112000,2751410097,723,723,724,723,8135
20250219,111900,2745528420,724,724,724,723,66
20250219,111800,2745480651,725,725,725,723,2440
20250219,111700,2743711851,725,725,725,723,102
20250219,111600,2743637903,725,725,725,723,2224
20250219,111500,2742027007,725,724,725,724,2
20250219,111400,2742025558,725,725,725,724,327
20250219,111300,2741788491,725,725,726,725,1045
20250219,111200,2741030856,723,724,725,723,27808
20250219,111100,2720876846,723,726,726,723,22373
20250219,111000,2704680312,726,725,726,725,4990
20250219,110900,2701058267,725,725,725,724,11957
20250219,110800,2692400442,725,725,725,725,5218
20250219,110700,2688617392,725,723,725,723,3600
20250219,110600,2686010648,724,724,724,724,1576
20250219,110500,2684869624,723,725,725,723,15821
20250219,110400,2673416957,726,725,726,725,4062
20250219,110300,2670470665,725,724,725,723,3827
20250219,110200,2667697193,723,723,724,723,9065
20250219,110100,2661143079,723,723,723,723,2415
20250219,110000,2659397034,724,724,724,724,262
20250219,105900,2659207346,724,724,724,723,11281
20250219,105800,2651040702,724,723,724,723,3222
20250219,105700,2648709783,723,725,725,723,1386
20250219,105600,2647705123,725,722,725,722,8791
20250219,105500,2641341326,722,723,723,722,6941
20250219,105400,2636323686,723,724,724,723,2008
20250219,105300,2634869899,724,724,724,722,3476
20250219,105200,2632358542,724,721,724,721,12290
20250219,105100,2623488937,721,722,722,720,28701
20250219,105000,2602814429,722,724,724,722,8085
20250219,104900,2596976907,722,723,725,721,10692
20250219,104800,2589260125,723,726,726,723,6571
20250219,104700,2584508985,726,724,726,723,2479
20250219,104600,2582714687,724,725,726,724,3752
20250219,104500,2579997612,726,725,726,724,4290
20250219,104400,2576883788,725,723,725,723,8158
20250219,104300,2570984459,723,721,723,720,3815
20250219,104200,2568228796,721,721,722,721,8456
20250219,104100,2562131956,721,721,721,721,10076
20250219,104000,2554867160,721,723,723,721,13646
20250219,103900,2545018643,724,723,724,723,95
20250219,103800,2544949947,722,723,724,722,11833
20250219,103700,2536404761,725,724,725,722,16370
20250219,103600,2524569488,725,725,726,723,36316
20250219,103500,2498280379,724,725,725,724,2872
20250219,103400,2496198193,725,727,727,725,13881
20250219,103300,2486121097,728,725,728,725,3880
20250219,103200,2483304030,726,727,727,725,3837
20250219,103100,2480522191,725,726,726,725,4554
20250219,103000,2477220352,725,727,727,725,37277
20250219,102900,2450178598,727,728,728,727,14864
20250219,102800,2439372415,728,728,728,728,5070
20250219,102700,2435681455,728,729,729,728,2330
20250219,102600,2433983793,729,730,730,728,767
20250219,102500,2433425202,728,729,729,728,1653
20250219,102400,2432221718,729,729,732,729,3001
20250219,102300,2430033883,729,732,732,729,7996
20250219,102200,2424198197,731,732,732,730,9035
20250219,102100,2417589665,732,733,735,732,16118
20250219,102000,2405785979,736,732,736,731,11924
20250219,101900,2397043634,731,732,733,731,3517
20250219,101800,2394471195,731,731,733,731,6224
20250219,101700,2389909233,734,734,734,734,200
20250219,101600,2389762433,731,731,731,731,18
20250219,101500,2389749275,735,733,735,733,4639
20250219,101400,2386343414,733,734,734,731,13071
20250219,101300,2376774845,732,731,733,731,10529
20250219,101200,2369064703,733,737,737,730,54822
20250219,101100,2328989016,735,735,738,734,5778
20250219,101000,2324728452,735,734,735,733,9869
20250219,100900,2317484786,733,731,734,730,13130
20250219,100800,2307859181,731,729,731,729,3221
20250219,100700,2305509325,729,730,730,727,11545
20250219,100600,2297107052,730,733,735,729,51525
20250219,100500,2259456539,735,738,738,734,59060
20250219,100400,2216029920,737,736,738,736,5537
20250219,100300,2211948459,735,738,738,735,25165
20250219,100200,2193412682,738,736,738,735,18397
20250219,100100,2179868183,738,738,738,735,22205
20250219,100000,2163535413,738,734,738,734,24976
20250219,095900,2145154617,735,735,735,734,5196
20250219,095800,2141335559,735,735,736,734,10269
20250219,095700,2133788099,735,736,738,735,21426
20250219,095600,2118033744,736,740,740,736,43487
20250219,095500,2085957179,740,740,740,739,8276
20250219,095400,2079838859,740,741,741,739,16816
20250219,095300,2067402275,742,744,744,742,2050
20250219,095200,2065878655,742,742,743,742,8285
20250219,095100,2059726305,742,741,743,739,25309
20250219,095000,2040970907,741,741,742,738,24049
20250219,094900,2023184561,743,741,743,740,29642
20250219,094800,2001217472,741,747,747,741,33473
20250219,094700,1976363515,747,743,748,742,21097
20250219,094600,1960630801,743,745,745,742,9105
20250219,094500,1953853939,745,742,747,742,26351
20250219,094400,1934263557,742,743,746,742,13314
20250219,094300,1924374513,745,742,746,742,30330
20250219,094200,1901806820,742,743,743,741,25447
20250219,094100,1882919108,740,744,745,740,69005
20250219,094000,1831711193,743,743,754,742,139503
20250219,093900,1727324945,744,744,752,744,310722
20250219,093800,1494654775,744,746,746,742,38036
20250219,093700,1466370217,746,743,746,742,23770
20250219,093600,1448661101,742,740,743,739,26070
20250219,093500,1429351376,740,743,745,740,74095
20250219,093400,1374299342,743,743,744,742,13669
20250219,093300,1364149101,743,742,743,739,25433
20250219,093200,1345315494,742,741,744,739,50442
20250219,093100,1307892137,740,744,746,738,126627
20250219,093000,1213708819,745,736,745,734,133363
20250219,092900,1114994607,736,729,737,729,21609
20250219,092800,1099186743,729,732,733,729,30385
20250219,092700,1077008178,731,732,733,730,49643
20250219,092600,1040705663,732,735,735,728,59654
20250219,092500,997061231,736,736,739,732,71874
20250219,092400,944127902,736,740,741,735,39118
20250219,092300,915247070,740,740,741,735,135532
20250219,092200,815092993,740,736,740,735,38286
20250219,092100,786843020,737,733,738,731,49892
20250219,092000,750200343,732,732,736,729,97984
20250219,091900,678463585,732,736,737,731,40886
20250219,091800,648476817,737,725,737,725,97733
20250219,091700,576921636,724,727,727,723,150275
20250219,091600,468120358,726,729,729,724,8698
20250219,091500,461807293,729,722,729,722,29442
20250219,091400,440450846,722,722,722,719,11899
20250219,091300,431875544,722,720,724,719,20209
20250219,091200,417307741,719,721,721,717,28333
20250219,091100,396941606,721,721,722,720,26859
20250219,091000,377576758,721,724,724,721,17916
20250219,090900,364636232,724,725,725,722,16464
20250219,090800,352725852,727,729,730,725,21390
20250219,090700,337191669,726,731,732,722,35474
20250219,090600,311410049,732,728,735,728,105472
20250219,090500,234288651,726,725,729,725,53237
20250219,090400,195580396,724,728,730,724,21303
20250219,090300,180108668,730,724,730,723,36840
20250219,090200,153385897,724,725,726,720,52680
20250219,090100,115292958,723,724,725,720,33334
20250219,090000,91212484,723,716,729,716,124661