stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184400,1188142269,719,719,719,719,27962
20250220,184300,1188142269,719,719,719,719,0
20250220,184200,1188142269,719,719,719,719,0
20250220,184100,1188142269,719,719,719,719,0
20250220,184000,1188142269,719,719,719,719,0
20250220,183900,1188142269,719,719,719,719,0
20250220,183800,1188142269,719,719,719,719,0
20250220,183700,1188142269,719,719,719,719,0
20250220,183600,1188142269,719,719,719,719,0
20250220,183500,1188142269,719,719,719,719,0
20250220,183400,1188142269,719,719,719,719,0
20250220,183300,1188142269,719,719,719,719,0
20250220,183200,1188142269,719,719,719,719,0
20250220,183100,1188142269,719,719,719,719,0
20250220,183000,1188142269,719,719,719,719,0
20250220,182900,1188142269,719,719,719,719,0
20250220,182800,1188142269,719,719,719,719,0
20250220,182700,1188142269,719,719,719,719,0
20250220,182600,1188142269,719,719,719,719,0
20250220,182500,1188142269,719,719,719,719,0
20250220,182400,1188142269,719,719,719,719,0
20250220,182300,1188142269,719,719,719,719,0
20250220,182200,1188142269,719,719,719,719,0
20250220,182100,1188142269,719,719,719,719,0
20250220,182000,1188142269,719,719,719,719,0
20250220,181900,1188142269,719,719,719,719,0
20250220,181800,1188142269,719,719,719,719,0
20250220,181700,1188142269,719,719,719,719,0
20250220,181600,1188142269,719,719,719,719,0
20250220,181500,1188142269,719,719,719,719,0
20250220,181400,1188142269,719,719,719,719,27962
20250220,181300,1188142269,719,719,719,719,0
20250220,181200,1188142269,719,719,719,719,0
20250220,181100,1188142269,719,719,719,719,0
20250220,181000,1188142269,719,719,719,719,0
20250220,180900,1188142269,719,719,719,719,0
20250220,180800,1188142269,719,719,719,719,0
20250220,180700,1188142269,719,719,719,719,0
20250220,180600,1188142269,719,719,719,719,0
20250220,180500,1188142269,719,719,719,719,0
20250220,180400,1188142269,719,719,719,719,0
20250220,180300,1188142269,719,719,719,719,0
20250220,180200,1188142269,719,719,719,719,0
20250220,180100,1188142269,719,719,719,719,0
20250220,180000,1188142269,719,719,719,719,0
20250220,175900,1188142269,719,719,719,719,0
20250220,175800,1188142269,719,719,719,719,0
20250220,175700,1188142269,719,719,719,719,0
20250220,175600,1188142269,719,719,719,719,0
20250220,175500,1188142269,719,719,719,719,0
20250220,175400,1188142269,719,719,719,719,0
20250220,175300,1188142269,719,719,719,719,0
20250220,175200,1188142269,719,719,719,719,0
20250220,175100,1188142269,719,719,719,719,0
20250220,175000,1188142269,719,719,719,719,0
20250220,174900,1188142269,719,719,719,719,0
20250220,174800,1188142269,719,719,719,719,0
20250220,174700,1188142269,719,719,719,719,0
20250220,174600,1188142269,719,719,719,719,0
20250220,174500,1188142269,719,719,719,719,0
20250220,174400,1188142269,719,719,719,719,27962
20250220,174300,1188142269,719,719,719,719,0
20250220,174200,1188142269,719,719,719,719,0
20250220,174100,1188142269,719,719,719,719,0
20250220,174000,1188142269,719,719,719,719,0
20250220,173900,1188142269,719,719,719,719,0
20250220,173800,1188142269,719,719,719,719,0
20250220,173700,1188142269,719,719,719,719,0
20250220,173600,1188142269,719,719,719,719,0
20250220,173500,1188142269,719,719,719,719,0
20250220,173400,1188142269,719,719,719,719,0
20250220,173300,1188142269,719,719,719,719,0
20250220,173200,1188142269,719,719,719,719,0
20250220,173100,1188142269,719,719,719,719,0
20250220,173000,1188142269,719,719,719,719,0
20250220,172900,1188142269,719,719,719,719,0
20250220,172800,1188142269,719,719,719,719,0
20250220,172700,1188142269,719,719,719,719,0
20250220,172600,1188142269,719,719,719,719,0
20250220,172500,1188142269,719,719,719,719,0
20250220,172400,1188142269,719,719,719,719,0
20250220,172300,1188142269,719,719,719,719,0
20250220,172200,1188142269,719,719,719,719,0
20250220,172100,1188142269,719,719,719,719,0
20250220,172000,1188142269,719,719,719,719,0
20250220,171900,1188142269,719,719,719,719,0
20250220,171800,1188142269,719,719,719,719,0
20250220,171700,1188142269,719,719,719,719,0
20250220,171600,1188142269,719,719,719,719,0
20250220,171500,1188142269,719,719,719,719,0
20250220,171400,1188142269,719,719,719,719,27962
20250220,171300,1188142269,719,719,719,719,0
20250220,171200,1188142269,719,719,719,719,0
20250220,171100,1188142269,719,719,719,719,0
20250220,171000,1188142269,719,719,719,719,0
20250220,170900,1188142269,719,719,719,719,0
20250220,170800,1188142269,719,719,719,719,0
20250220,170700,1188142269,719,719,719,719,0
20250220,170600,1188142269,719,719,719,719,0
20250220,170500,1188142269,719,719,719,719,0
20250220,170400,1188142269,719,719,719,719,0
20250220,170300,1188142269,719,719,719,719,0
20250220,170200,1188142269,719,719,719,719,0
20250220,170100,1188142269,719,719,719,719,0
20250220,170000,1188142269,719,719,719,719,0
20250220,165900,1188142269,719,719,719,719,0
20250220,165800,1188142269,719,719,719,719,0
20250220,165700,1188142269,719,719,719,719,0
20250220,165600,1188142269,719,719,719,719,0
20250220,165500,1188142269,719,719,719,719,0
20250220,165400,1188142269,719,719,719,719,0
20250220,165300,1188142269,719,719,719,719,0
20250220,165200,1188142269,719,719,719,719,0
20250220,165100,1188142269,719,719,719,719,0
20250220,165000,1188142269,719,719,719,719,0
20250220,164900,1188142269,719,719,719,719,0
20250220,164800,1188142269,719,719,719,719,0
20250220,164700,1188142269,719,719,719,719,0
20250220,164600,1188142269,719,719,719,719,0
20250220,164500,1188142269,719,719,719,719,0
20250220,164400,1188142269,719,719,719,719,27962
20250220,164300,1188142269,719,719,719,719,0
20250220,164200,1188142269,719,719,719,719,0
20250220,164100,1188142269,719,719,719,719,0
20250220,164000,1188142269,719,719,719,719,0
20250220,163900,1188142269,719,719,719,719,0
20250220,163800,1188142269,719,719,719,719,0
20250220,163700,1188142269,719,719,719,719,0
20250220,163600,1188142269,719,719,719,719,0
20250220,163500,1188142269,719,719,719,719,0
20250220,163400,1188142269,719,719,719,719,0
20250220,163300,1188142269,719,719,719,719,0
20250220,163200,1188142269,719,719,719,719,0
20250220,163100,1188142269,719,719,719,719,0
20250220,163000,1188142269,719,719,719,719,0
20250220,162900,1188142269,719,719,719,719,0
20250220,162800,1188142269,719,719,719,719,0
20250220,162700,1188142269,719,719,719,719,0
20250220,162600,1188142269,719,719,719,719,0
20250220,162500,1188142269,719,719,719,719,0
20250220,162400,1188142269,719,719,719,719,0
20250220,162300,1188142269,719,719,719,719,0
20250220,162200,1188142269,719,719,719,719,0
20250220,162100,1188142269,719,719,719,719,0
20250220,162000,1188142269,719,719,719,719,0
20250220,161900,1188142269,719,719,719,719,0
20250220,161800,1188142269,719,719,719,719,0
20250220,161700,1188142269,719,719,719,719,0
20250220,161600,1188142269,719,719,719,719,0
20250220,161500,1188142269,719,719,719,719,0
20250220,161400,1188142269,719,719,719,719,27962
20250220,161300,1188142269,719,719,719,719,0
20250220,161200,1188142269,719,719,719,719,0
20250220,161100,1188142269,719,719,719,719,0
20250220,161000,1188142269,719,719,719,719,0
20250220,160900,1188142269,719,719,719,719,0
20250220,160800,1188142269,719,719,719,719,0
20250220,160700,1188142269,719,719,719,719,0
20250220,160600,1188142269,719,719,719,719,0
20250220,160500,1188142269,719,719,719,719,0
20250220,160400,1188142269,719,719,719,719,0
20250220,160300,1188142269,719,719,719,719,0
20250220,160200,1188142269,719,719,719,719,0
20250220,160100,1188142269,719,719,719,719,0
20250220,160000,1188142269,719,719,719,719,0
20250220,155900,1188142269,719,719,719,719,0
20250220,155800,1188142269,719,719,719,719,0
20250220,155700,1188142269,719,719,719,719,0
20250220,155600,1188142269,719,719,719,719,0
20250220,155500,1188142269,719,719,719,719,0
20250220,155400,1188142269,719,719,719,719,0
20250220,155300,1188142269,719,719,719,719,0
20250220,155200,1188142269,719,719,719,719,0
20250220,155100,1188142269,719,719,719,719,0
20250220,155000,1188142269,719,719,719,719,0
20250220,154900,1188142269,719,719,719,719,0
20250220,154800,1188142269,719,719,719,719,0
20250220,154700,1188142269,719,719,719,719,0
20250220,154600,1188142269,719,719,719,719,0
20250220,154500,1188142269,719,719,719,719,0
20250220,154400,1188142269,719,719,719,719,27962
20250220,154300,1188142269,719,719,719,719,0
20250220,154200,1188142269,719,719,719,719,0
20250220,154100,1188142269,719,719,719,719,0
20250220,154000,1188142269,719,719,719,719,0
20250220,153900,1188142269,719,719,719,719,0
20250220,153800,1188142269,719,719,719,719,0
20250220,153700,1188142269,719,719,719,719,0
20250220,153600,1188142269,719,719,719,719,0
20250220,153500,1188142269,719,719,719,719,0
20250220,153400,1188142269,719,719,719,719,0
20250220,153300,1188142269,719,719,719,719,0
20250220,153200,1188142269,719,719,719,719,0
20250220,153100,1188142269,719,719,719,719,0
20250220,153000,1188142269,719,719,719,719,27962
20250220,152900,1168037591,714,714,714,714,0
20250220,152800,1168037591,714,714,714,714,0
20250220,152700,1168037591,714,714,714,714,0
20250220,152600,1168037591,714,714,714,714,0
20250220,152500,1168037591,714,714,714,714,0
20250220,152400,1168037591,714,714,714,714,0
20250220,152300,1168037591,714,714,714,714,0
20250220,152200,1168037591,714,714,714,714,0
20250220,152100,1168037591,714,714,714,714,0
20250220,152000,1168037591,714,714,714,714,0
20250220,151900,1168037591,714,715,715,714,327
20250220,151800,1167804078,715,715,715,715,1970
20250220,151700,1166395528,715,715,715,715,1195
20250220,151600,1165541103,715,716,716,715,1192
20250220,151500,1164688723,715,716,716,715,410
20250220,151400,1164395373,716,714,716,714,1425
20250220,151300,1163376503,714,714,714,714,1382
20250220,151200,1162389755,714,714,714,714,2
20250220,151100,1162388327,715,715,715,715,130
20250220,151000,1162295377,716,715,716,715,4935
20250220,150900,1158766842,715,716,716,715,3014
20250220,150800,1156610832,714,715,716,714,598
20250220,150700,1156183564,714,715,716,714,1000
20250220,150600,1155468594,714,715,715,714,500
20250220,150500,1155111194,715,715,715,715,686
20250220,150400,1154620704,716,715,716,714,122
20250220,150300,1154533572,715,716,716,715,656
20250220,150200,1154064492,716,715,716,715,1002
20250220,150100,1153348060,716,715,716,715,31
20250220,150000,1153325878,715,716,716,715,1325
20250220,145900,1152378502,716,716,716,715,1644
20250220,145800,1151202930,715,715,715,715,28
20250220,145700,1151182910,716,716,716,716,209
20250220,145600,1151033266,716,716,716,716,1140
20250220,145500,1150217026,716,716,716,716,382
20250220,145400,1149943514,716,716,716,715,287
20250220,145300,1149738036,715,716,716,715,3001
20250220,145200,1147591321,716,716,716,716,198
20250220,145100,1147449553,716,716,716,715,1615
20250220,145000,1146294218,715,716,716,715,17
20250220,144900,1146282060,716,716,716,716,15
20250220,144800,1146271320,716,715,716,715,445
20250220,144700,1145952701,715,715,715,715,3
20250220,144600,1145950556,716,715,716,715,3935
20250220,144500,1143137021,715,715,716,715,101
20250220,144400,1143064805,714,715,716,714,4190
20250220,144300,1140072933,715,716,716,715,6136
20250220,144200,1135685490,716,716,716,716,6
20250220,144100,1135681194,716,715,716,715,1749
20250220,144000,1134430653,715,716,716,715,1719
20250220,143900,1133201563,716,716,716,716,11
20250220,143800,1133193687,716,716,716,716,14
20250220,143700,1133183663,717,717,717,717,205
20250220,143600,1133036678,717,716,717,715,1027
20250220,143500,1132300638,716,716,716,716,141
20250220,143400,1132199682,716,716,717,715,4545
20250220,143300,1128946522,716,715,716,715,20010
20250220,143200,1114639362,715,715,715,715,2916
20250220,143100,1112554422,715,715,715,715,2589
20250220,143000,1110703287,715,715,715,715,1000
20250220,142900,1109988287,715,714,715,714,241
20250220,142800,1109816203,715,715,715,715,100
20250220,142700,1109744703,715,714,715,714,501
20250220,142600,1109386988,714,713,714,713,1204
20250220,142500,1108527924,713,715,715,713,301
20250220,142400,1108313144,713,713,713,713,7868
20250220,142300,1102703260,713,713,714,713,12448
20250220,142200,1093823570,713,714,714,713,739
20250220,142100,1093295925,714,714,714,714,601
20250220,142000,1092866811,714,714,714,713,2917
20250220,141900,1090786917,714,714,714,714,273
20250220,141800,1090591995,714,714,714,714,0
20250220,141700,1090591995,714,715,716,714,32400
20250220,141600,1067453502,715,715,715,715,14
20250220,141500,1067443492,716,716,716,716,8
20250220,141400,1067437764,716,716,716,716,3
20250220,141300,1067435616,715,715,716,715,2002
20250220,141200,1066004184,715,714,715,714,844
20250220,141100,1065400738,714,714,714,714,1333
20250220,141000,1064448976,714,714,714,714,736
20250220,140900,1063923472,713,714,714,713,388
20250220,140800,1063646442,714,715,715,714,8847
20250220,140700,1057329682,714,713,714,713,3841
20250220,140600,1054587658,713,714,714,713,1859
20250220,140500,1053260813,714,714,714,714,2
20250220,140400,1053259385,713,713,713,713,2467
20250220,140300,1051500414,713,714,714,713,76
20250220,140200,1051446164,714,714,714,714,202
20250220,140100,1051301936,713,713,713,713,15
20250220,140000,1051291241,714,714,714,714,8
20250220,135900,1051285529,714,713,715,713,2406
20250220,135800,1049570043,713,714,715,713,119
20250220,135700,1049485079,714,715,715,714,156
20250220,135600,1049373686,715,714,715,714,1020
20250220,135500,1048645386,715,715,715,715,7137
20250220,135400,1043542431,715,714,715,714,1001
20250220,135300,1042827716,715,714,715,714,1029
20250220,135200,1042091995,715,715,715,715,30
20250220,135100,1042070545,714,715,715,714,256
20250220,135000,1041887506,714,714,715,714,29
20250220,134900,1041866786,715,714,715,713,43
20250220,134800,1041836115,715,714,715,713,515
20250220,134700,1041468796,714,715,715,714,524
20250220,134600,1041094152,715,714,715,712,8267
20250220,134500,1035205531,716,716,716,716,233
20250220,134400,1035038703,716,714,716,713,2880
20250220,134300,1032984745,714,715,716,714,5954
20250220,134200,1028733539,715,716,717,715,20376
20250220,134100,1014149526,716,716,717,716,2398
20250220,134000,1012430817,717,716,717,716,2435
20250220,133900,1010686336,716,717,717,716,4191
20250220,133800,1007684776,716,717,717,716,3761
20250220,133700,1004990675,716,716,717,716,893
20250220,133600,1004350411,717,717,717,717,0
20250220,133500,1004350411,717,717,717,717,36
20250220,133400,1004324599,717,717,717,717,11739
20250220,133300,995907736,718,718,718,718,17
20250220,133200,995895530,718,718,718,718,2
20250220,133100,995894094,718,718,718,718,3799
20250220,133000,993166412,719,719,719,719,283
20250220,132900,992962935,718,719,719,718,1815
20250220,132800,991657965,719,719,719,718,1412
20250220,132700,990644138,719,719,719,719,1011
20250220,132600,989917229,719,719,719,718,1104
20250220,132500,989123554,719,719,719,719,2200
20250220,132400,987541754,719,719,719,719,204
20250220,132300,987395078,718,719,719,718,16
20250220,132200,987383589,719,719,719,719,312
20250220,132100,987159261,719,719,719,718,31
20250220,132000,987136982,718,718,718,718,0
20250220,131900,987136982,718,718,718,718,0
20250220,131800,987136982,718,719,719,718,103
20250220,131700,987062940,718,718,718,718,550
20250220,131600,986668040,718,718,718,718,54
20250220,131500,986629268,718,718,719,718,1200
20250220,131400,985767568,718,718,718,718,3659
20250220,131300,983140406,719,719,719,719,73
20250220,131200,983087919,718,718,718,718,13733
20250220,131100,973227625,718,718,718,718,1
20250220,131000,973226907,718,718,718,718,1226
20250220,130900,972346639,719,719,719,719,2139
20250220,130800,970808698,719,720,721,719,4213
20250220,130700,967779181,720,720,720,720,7997
20250220,130600,962021341,721,721,721,720,474
20250220,130500,961679590,721,721,721,721,2327
20250220,130400,960001823,720,720,720,720,1261
20250220,130300,959093903,720,720,720,719,10024
20250220,130200,951876625,720,719,720,719,3702
20250220,130100,949214785,719,718,719,718,1120
20250220,130000,948410622,718,719,719,718,2919
20250220,125900,946314063,719,719,719,719,1725
20250220,125800,945073788,719,718,719,718,6
20250220,125700,945069475,718,719,719,718,2128
20250220,125600,943541445,719,719,719,719,0
20250220,125500,943541445,719,719,719,719,1189
20250220,125400,942686554,720,719,720,719,189
20250220,125300,942550489,720,720,720,720,2
20250220,125200,942549049,718,718,718,718,1000
20250220,125100,941831049,718,718,718,718,1698
20250220,125000,940611885,718,718,718,718,0
20250220,124900,940611885,718,718,718,718,0
20250220,124800,940611885,718,720,720,718,514
20250220,124700,940241833,720,720,720,720,11
20250220,124600,940233913,720,720,720,720,0
20250220,124500,940233913,720,720,720,720,500
20250220,124400,939873913,720,719,720,718,2434
20250220,124300,938126173,719,720,720,719,718
20250220,124200,937609232,718,718,718,718,0
20250220,124100,937609232,718,720,720,718,2056
20250220,124000,936132603,720,719,720,719,224
20250220,123900,935971407,719,719,719,719,6566
20250220,123800,931250453,719,719,720,719,2265
20250220,123700,929621917,719,720,720,719,1000
20250220,123600,928902915,720,720,720,720,500
20250220,123500,928542915,720,719,720,719,3167
20250220,123400,926264339,719,719,719,719,15
20250220,123300,926253554,720,720,720,720,26
20250220,123200,926234834,719,719,719,719,70
20250220,123100,926184504,719,721,721,719,5274
20250220,123000,922387723,720,721,721,720,48
20250220,122900,922353130,721,722,722,721,35
20250220,122800,922327865,722,722,722,722,10
20250220,122700,922320645,721,721,721,721,1464
20250220,122600,921265101,721,721,721,721,0
20250220,122500,921265101,721,720,721,720,1163
20250220,122400,920427288,721,721,721,720,47
20250220,122300,920393416,721,720,721,720,629
20250220,122200,919940534,720,721,721,720,1008
20250220,122100,919213768,721,720,721,719,318
20250220,122000,918984802,719,720,720,719,1402
20250220,121900,917976760,721,719,722,719,1609
20250220,121800,916819870,720,721,721,720,5043
20250220,121700,913186393,721,721,722,721,613
20250220,121600,912744412,721,721,721,721,4470
20250220,121500,909521542,721,721,721,721,3114
20250220,121400,907276348,721,721,721,720,158
20250220,121300,907162571,720,722,722,720,63
20250220,121200,907117203,722,721,722,721,5
20250220,121100,907113594,722,722,722,722,0
20250220,121000,907113594,722,722,722,721,190
20250220,120900,906976431,722,721,722,721,1938
20250220,120800,905579086,720,720,720,720,1682
20250220,120700,904368046,720,721,721,720,2262
20250220,120600,902737376,719,720,720,719,20
20250220,120500,902722992,719,719,720,719,882
20250220,120400,902088530,721,720,721,720,3392
20250220,120300,899646286,720,720,720,720,184
20250220,120200,899513806,720,720,720,719,308
20250220,120100,899292060,719,719,719,719,0
20250220,120000,899292060,719,720,720,718,6241
20250220,115900,894802570,720,719,720,719,3875
20250220,115800,892013642,719,720,720,719,12963
20250220,115700,882684707,720,720,720,720,244
20250220,115600,882509027,720,721,721,720,3519
20250220,115500,879975342,721,720,721,719,5776
20250220,115400,875814068,719,718,719,718,91
20250220,115300,875748679,718,719,719,718,1014
20250220,115200,875019627,720,719,720,719,1060
20250220,115100,874257427,719,719,719,719,5626
20250220,115000,870212333,720,719,720,719,9342
20250220,114900,863489434,718,719,719,718,1578
20250220,114800,862356353,719,719,719,719,100
20250220,114700,862284453,719,720,720,719,800
20250220,114600,861708468,720,721,721,720,4662
20250220,114500,858351792,721,720,721,720,11822
20250220,114400,849839938,720,718,720,718,9299
20250220,114300,843150602,718,719,719,718,115
20250220,114200,843067928,719,717,719,717,121
20250220,114100,842981146,718,719,719,718,9634
20250220,114000,836060297,719,719,719,719,1714
20250220,113900,834827931,716,716,718,716,16616
20250220,113800,822914337,715,715,715,715,100
20250220,113700,822842837,715,715,715,715,21
20250220,113600,822827822,716,716,716,716,19
20250220,113500,822814218,716,716,716,716,10
20250220,113400,822807058,715,716,716,715,25
20250220,113300,822789173,716,716,716,716,503
20250220,113200,822429025,716,716,716,716,24
20250220,113100,822411841,715,715,715,715,2
20250220,113000,822410411,715,713,715,713,705
20250220,112900,821907744,713,713,713,713,111
20250220,112800,821828601,713,714,716,713,1017
20250220,112700,821103475,713,713,713,713,10000
20250220,112600,813973475,714,714,714,714,10
20250220,112500,813966335,713,713,713,712,313
20250220,112400,813743250,713,713,713,713,1181
20250220,112300,812901197,713,714,714,713,21
20250220,112200,812886218,714,716,716,714,19
20250220,112100,812872642,716,716,716,716,1
20250220,112000,812871926,715,715,715,715,850
20250220,111900,812264176,714,715,715,714,246
20250220,111800,812088300,716,716,716,716,140
20250220,111700,811988060,716,716,716,716,1122
20250220,111600,811184708,715,715,715,715,31
20250220,111500,811162543,715,715,715,715,14
20250220,111400,811152533,715,715,716,715,3426
20250220,111300,808699875,714,713,714,713,4600
20250220,111200,805416604,713,713,713,713,54
20250220,111100,805378102,714,713,714,713,225
20250220,111000,805217467,714,714,714,713,10015
20250220,110900,798076758,714,714,714,714,108
20250220,110800,797999646,714,714,714,714,1193
20250220,110700,797147844,714,715,716,714,13853
20250220,110600,787244228,716,716,716,716,21
20250220,110500,787229192,716,716,716,716,1073
20250220,110400,786460924,716,716,716,715,111
20250220,110300,786381478,716,715,716,715,1783
20250220,110200,785106604,715,715,715,714,5386
20250220,110100,781255760,715,715,716,715,304
20250220,110000,781038349,715,715,716,715,1170
20250220,105900,780201099,716,715,716,715,1638
20250220,105800,779029926,715,715,715,714,442
20250220,105700,778713910,714,714,714,714,1361
20250220,105600,777742156,713,713,713,713,857
20250220,105500,777131115,714,713,714,713,446
20250220,105400,776812710,711,713,714,711,1064
20250220,105300,776054056,712,712,712,711,1160
20250220,105200,775228883,710,711,711,710,8620
20250220,105100,769107383,712,712,712,712,1
20250220,105000,769106671,713,712,713,711,1239
20250220,104900,768224070,712,712,712,712,244
20250220,104800,768050342,712,710,712,710,7443
20250220,104700,762765146,710,710,710,710,7136
20250220,104600,757698586,709,710,710,709,3430
20250220,104500,755264287,710,712,712,710,3598
20250220,104400,752708493,712,710,712,710,442
20250220,104300,752394216,711,711,711,711,567
20250220,104200,751991079,711,712,712,710,290
20250220,104100,751784769,712,711,712,711,3000
20250220,104000,749649617,712,712,712,712,58
20250220,103900,749608321,712,712,712,712,928
20250220,103800,748947585,712,712,712,712,254
20250220,103700,748766737,712,713,714,710,20008
20250220,103600,734558553,713,712,713,710,32150
20250220,103500,711702221,711,712,712,711,60
20250220,103400,711659551,712,712,712,712,1
20250220,103300,711658839,711,711,711,710,720
20250220,103200,711147037,711,711,712,711,1191
20250220,103100,710299508,712,710,712,710,3826
20250220,103000,707581609,710,711,712,710,603
20250220,102900,707153227,711,713,713,711,1627
20250220,102800,705996393,712,712,712,712,501
20250220,102700,705639681,712,710,713,710,1142
20250220,102600,704828854,710,710,713,710,11472
20250220,102500,696681121,710,712,713,710,25917
20250220,102400,678269362,712,712,712,712,1010
20250220,102300,677550242,711,712,712,710,41186
20250220,102200,648278073,712,712,712,711,11250
20250220,102100,640277979,711,712,712,711,24285
20250220,102000,623009043,712,713,713,712,9327
20250220,101900,616367594,713,713,713,712,8586
20250220,101800,610249330,713,714,714,713,15887
20250220,101700,598919499,714,714,714,713,24944
20250220,101600,581126483,715,715,715,713,17209
20250220,101500,568840911,715,714,715,714,6652
20250220,101400,564091132,715,716,716,715,13980
20250220,101300,554093568,716,717,718,716,5378
20250220,101200,550239729,717,718,718,717,1038
20250220,101100,549494960,718,718,718,717,1172
20250220,101000,548654261,719,716,719,716,39
20250220,100900,548626262,717,720,720,717,308
20250220,100800,548405219,720,720,720,720,200
20250220,100700,548261219,720,718,720,718,4510
20250220,100600,545014037,718,716,718,716,2293
20250220,100500,543371141,716,716,716,716,100
20250220,100400,543299541,715,715,715,715,50
20250220,100300,543263791,718,718,718,715,951
20250220,100200,542582486,716,718,719,716,2092
20250220,100100,541080171,718,715,719,715,48649
20250220,100000,506205216,716,715,716,714,4067
20250220,095900,503294360,715,716,716,715,13821
20250220,095800,493405786,716,719,719,716,6611
20250220,095700,488659174,719,719,719,718,2876
20250220,095600,486594048,718,716,718,716,5937
20250220,095500,482337189,716,716,716,716,2426
20250220,095400,480600173,716,714,716,714,3758
20250220,095300,477914203,714,714,715,714,1616
20250220,095200,476760354,714,713,715,713,1771
20250220,095100,475497379,713,714,715,713,3170
20250220,095000,473233602,714,716,717,714,46040
20250220,094900,440353101,714,715,715,714,6164
20250220,094800,435946061,716,716,716,715,2317
20250220,094700,434289303,715,718,718,714,26041
20250220,094600,415660243,718,718,718,718,10775
20250220,094500,407923793,719,719,719,719,1062
20250220,094400,407160215,719,719,719,719,4000
20250220,094300,404284215,720,719,721,719,166
20250220,094200,404164832,719,722,722,719,519
20250220,094100,403791008,722,722,722,720,976
20250220,094000,403087266,723,723,723,722,182
20250220,093900,402955811,722,722,722,722,5356
20250220,093800,399088779,720,720,720,720,0
20250220,093700,399088779,720,718,723,718,36212
20250220,093600,373005093,719,717,719,716,24389
20250220,093500,355537876,717,716,717,716,12649
20250220,093400,346480135,716,719,719,716,31139
20250220,093300,324136964,718,718,719,718,7279
20250220,093200,318910495,718,719,721,718,12856
20250220,093100,309679618,718,721,721,718,32953
20250220,093000,285972830,721,723,723,721,23318
20250220,092900,269141668,723,724,724,722,10922
20250220,092800,261250226,724,724,724,723,3565
20250220,092700,258672364,724,724,725,724,7904
20250220,092600,252949724,724,726,726,724,9882
20250220,092500,245785892,726,727,727,725,30625
20250220,092400,223550588,726,727,727,726,6426
20250220,092300,218885163,727,729,729,727,4278
20250220,092200,215774948,727,728,729,726,2830
20250220,092100,213719887,729,728,729,728,6
20250220,092000,213715516,727,727,727,727,1103
20250220,091900,212913635,727,727,727,727,5471
20250220,091800,208936218,727,728,728,727,5973
20250220,091700,204592831,728,730,730,728,5022
20250220,091600,200932904,730,729,730,729,8448
20250220,091500,194767151,727,731,731,727,26578
20250220,091400,175420088,731,730,731,729,3236
20250220,091300,173060802,731,730,731,729,1979
20250220,091200,171615233,730,730,730,729,10598
20250220,091100,163878697,728,728,728,728,3716
20250220,091000,161173449,728,729,729,727,3689
20250220,090900,158487899,729,728,729,728,2636
20250220,090800,156568887,728,727,728,725,4496
20250220,090700,153303871,726,725,727,725,8125
20250220,090600,147409134,725,728,728,724,51175
20250220,090500,110303413,728,729,730,725,2746
20250220,090400,108308061,727,727,727,727,3108
20250220,090300,106048545,727,725,729,725,9108
20250220,090200,99428888,725,726,726,725,42326
20250220,090100,68703883,726,731,732,725,20486
20250220,090000,53780614,733,732,736,729,73470