stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,3679193622,922,922,922,922,59838
20250221,183300,3679193622,922,922,922,922,0
20250221,183200,3679193622,922,922,922,922,0
20250221,183100,3679193622,922,922,922,922,0
20250221,183000,3679193622,922,922,922,922,0
20250221,182900,3679193622,922,922,922,922,0
20250221,182800,3679193622,922,922,922,922,0
20250221,182700,3679193622,922,922,922,922,0
20250221,182600,3679193622,922,922,922,922,0
20250221,182500,3679193622,922,922,922,922,0
20250221,182400,3679193622,922,922,922,922,0
20250221,182300,3679193622,922,922,922,922,0
20250221,182200,3679193622,922,922,922,922,0
20250221,182100,3679193622,922,922,922,922,0
20250221,182000,3679193622,922,922,922,922,0
20250221,181900,3679193622,922,922,922,922,0
20250221,181800,3679193622,922,922,922,922,0
20250221,181700,3679193622,922,922,922,922,0
20250221,181600,3679193622,922,922,922,922,0
20250221,181500,3679193622,922,922,922,922,0
20250221,181400,3679193622,922,922,922,922,0
20250221,181300,3679193622,922,922,922,922,0
20250221,181200,3679193622,922,922,922,922,0
20250221,181100,3679193622,922,922,922,922,0
20250221,181000,3679193622,922,922,922,922,0
20250221,180900,3679193622,922,922,922,922,0
20250221,180800,3679193622,922,922,922,922,0
20250221,180700,3679193622,922,922,922,922,0
20250221,180600,3679193622,922,922,922,922,0
20250221,180500,3679193622,922,922,922,922,0
20250221,180400,3679193622,922,922,922,922,59838
20250221,180300,3679193622,922,922,922,922,0
20250221,180200,3679193622,922,922,922,922,0
20250221,180100,3679193622,922,922,922,922,0
20250221,180000,3679193622,922,922,922,922,0
20250221,175900,3679193622,922,922,922,922,0
20250221,175800,3679193622,922,922,922,922,0
20250221,175700,3679193622,922,922,922,922,0
20250221,175600,3679193622,922,922,922,922,0
20250221,175500,3679193622,922,922,922,922,0
20250221,175400,3679193622,922,922,922,922,0
20250221,175300,3679193622,922,922,922,922,0
20250221,175200,3679193622,922,922,922,922,0
20250221,175100,3679193622,922,922,922,922,0
20250221,175000,3679193622,922,922,922,922,0
20250221,174900,3679193622,922,922,922,922,0
20250221,174800,3679193622,922,922,922,922,0
20250221,174700,3679193622,922,922,922,922,0
20250221,174600,3679193622,922,922,922,922,0
20250221,174500,3679193622,922,922,922,922,0
20250221,174400,3679193622,922,922,922,922,0
20250221,174300,3679193622,922,922,922,922,0
20250221,174200,3679193622,922,922,922,922,0
20250221,174100,3679193622,922,922,922,922,0
20250221,174000,3679193622,922,922,922,922,0
20250221,173900,3679193622,922,922,922,922,0
20250221,173800,3679193622,922,922,922,922,0
20250221,173700,3679193622,922,922,922,922,0
20250221,173600,3679193622,922,922,922,922,0
20250221,173500,3679193622,922,922,922,922,0
20250221,173400,3679193622,922,922,922,922,59838
20250221,173300,3679193622,922,922,922,922,0
20250221,173200,3679193622,922,922,922,922,0
20250221,173100,3679193622,922,922,922,922,0
20250221,173000,3679193622,922,922,922,922,0
20250221,172900,3679193622,922,922,922,922,0
20250221,172800,3679193622,922,922,922,922,0
20250221,172700,3679193622,922,922,922,922,0
20250221,172600,3679193622,922,922,922,922,0
20250221,172500,3679193622,922,922,922,922,0
20250221,172400,3679193622,922,922,922,922,0
20250221,172300,3679193622,922,922,922,922,0
20250221,172200,3679193622,922,922,922,922,0
20250221,172100,3679193622,922,922,922,922,0
20250221,172000,3679193622,922,922,922,922,0
20250221,171900,3679193622,922,922,922,922,0
20250221,171800,3679193622,922,922,922,922,0
20250221,171700,3679193622,922,922,922,922,0
20250221,171600,3679193622,922,922,922,922,0
20250221,171500,3679193622,922,922,922,922,0
20250221,171400,3679193622,922,922,922,922,0
20250221,171300,3679193622,922,922,922,922,0
20250221,171200,3679193622,922,922,922,922,0
20250221,171100,3679193622,922,922,922,922,0
20250221,171000,3679193622,922,922,922,922,0
20250221,170900,3679193622,922,922,922,922,0
20250221,170800,3679193622,922,922,922,922,0
20250221,170700,3679193622,922,922,922,922,0
20250221,170600,3679193622,922,922,922,922,0
20250221,170500,3679193622,922,922,922,922,0
20250221,170400,3679193622,922,922,922,922,59838
20250221,170300,3679193622,922,922,922,922,0
20250221,170200,3679193622,922,922,922,922,0
20250221,170100,3679193622,922,922,922,922,0
20250221,170000,3679193622,922,922,922,922,0
20250221,165900,3679193622,922,922,922,922,0
20250221,165800,3679193622,922,922,922,922,0
20250221,165700,3679193622,922,922,922,922,0
20250221,165600,3679193622,922,922,922,922,0
20250221,165500,3679193622,922,922,922,922,0
20250221,165400,3679193622,922,922,922,922,0
20250221,165300,3679193622,922,922,922,922,0
20250221,165200,3679193622,922,922,922,922,0
20250221,165100,3679193622,922,922,922,922,0
20250221,165000,3679193622,922,922,922,922,0
20250221,164900,3679193622,922,922,922,922,0
20250221,164800,3679193622,922,922,922,922,0
20250221,164700,3679193622,922,922,922,922,0
20250221,164600,3679193622,922,922,922,922,0
20250221,164500,3679193622,922,922,922,922,0
20250221,164400,3679193622,922,922,922,922,0
20250221,164300,3679193622,922,922,922,922,0
20250221,164200,3679193622,922,922,922,922,0
20250221,164100,3679193622,922,922,922,922,0
20250221,164000,3679193622,922,922,922,922,0
20250221,163900,3679193622,922,922,922,922,0
20250221,163800,3679193622,922,922,922,922,0
20250221,163700,3679193622,922,922,922,922,0
20250221,163600,3679193622,922,922,922,922,0
20250221,163500,3679193622,922,922,922,922,0
20250221,163400,3679193622,922,922,922,922,59838
20250221,163300,3679193622,922,922,922,922,0
20250221,163200,3679193622,922,922,922,922,0
20250221,163100,3679193622,922,922,922,922,0
20250221,163000,3679193622,922,922,922,922,0
20250221,162900,3679193622,922,922,922,922,0
20250221,162800,3679193622,922,922,922,922,0
20250221,162700,3679193622,922,922,922,922,0
20250221,162600,3679193622,922,922,922,922,0
20250221,162500,3679193622,922,922,922,922,0
20250221,162400,3679193622,922,922,922,922,0
20250221,162300,3679193622,922,922,922,922,0
20250221,162200,3679193622,922,922,922,922,0
20250221,162100,3679193622,922,922,922,922,0
20250221,162000,3679193622,922,922,922,922,0
20250221,161900,3679193622,922,922,922,922,0
20250221,161800,3679193622,922,922,922,922,0
20250221,161700,3679193622,922,922,922,922,0
20250221,161600,3679193622,922,922,922,922,0
20250221,161500,3679193622,922,922,922,922,0
20250221,161400,3679193622,922,922,922,922,0
20250221,161300,3679193622,922,922,922,922,0
20250221,161200,3679193622,922,922,922,922,0
20250221,161100,3679193622,922,922,922,922,0
20250221,161000,3679193622,922,922,922,922,0
20250221,160900,3679193622,922,922,922,922,0
20250221,160800,3679193622,922,922,922,922,0
20250221,160700,3679193622,922,922,922,922,0
20250221,160600,3679193622,922,922,922,922,0
20250221,160500,3679193622,922,922,922,922,0
20250221,160400,3679193622,922,922,922,922,59838
20250221,160300,3679193622,922,922,922,922,0
20250221,160200,3679193622,922,922,922,922,0
20250221,160100,3679193622,922,922,922,922,0
20250221,160000,3679193622,922,922,922,922,0
20250221,155900,3679193622,922,922,922,922,0
20250221,155800,3679193622,922,922,922,922,0
20250221,155700,3679193622,922,922,922,922,0
20250221,155600,3679193622,922,922,922,922,0
20250221,155500,3679193622,922,922,922,922,0
20250221,155400,3679193622,922,922,922,922,0
20250221,155300,3679193622,922,922,922,922,0
20250221,155200,3679193622,922,922,922,922,0
20250221,155100,3679193622,922,922,922,922,0
20250221,155000,3679193622,922,922,922,922,0
20250221,154900,3679193622,922,922,922,922,0
20250221,154800,3679193622,922,922,922,922,0
20250221,154700,3679193622,922,922,922,922,0
20250221,154600,3679193622,922,922,922,922,0
20250221,154500,3679193622,922,922,922,922,0
20250221,154400,3679193622,922,922,922,922,0
20250221,154300,3679193622,922,922,922,922,0
20250221,154200,3679193622,922,922,922,922,0
20250221,154100,3679193622,922,922,922,922,0
20250221,154000,3679193622,922,922,922,922,0
20250221,153900,3679193622,922,922,922,922,0
20250221,153800,3679193622,922,922,922,922,0
20250221,153700,3679193622,922,922,922,922,0
20250221,153600,3679193622,922,922,922,922,0
20250221,153500,3679193622,922,922,922,922,0
20250221,153400,3679193622,922,922,922,922,59838
20250221,153300,3679193622,922,922,922,922,0
20250221,153200,3679193622,922,922,922,922,0
20250221,153100,3679193622,922,922,922,922,0
20250221,153000,3679193622,922,922,922,922,59838
20250221,152900,3624022986,922,922,922,922,0
20250221,152800,3624022986,922,922,922,922,0
20250221,152700,3624022986,922,922,922,922,0
20250221,152600,3624022986,922,922,922,922,0
20250221,152500,3624022986,922,922,922,922,0
20250221,152400,3624022986,922,922,922,922,0
20250221,152300,3624022986,922,922,922,922,0
20250221,152200,3624022986,922,922,922,922,0
20250221,152100,3624022986,922,922,922,922,0
20250221,152000,3624022986,922,922,922,922,0
20250221,151900,3624022986,922,922,922,921,2983
20250221,151800,3621273726,922,921,922,920,22903
20250221,151700,3600181916,921,920,921,920,34129
20250221,151600,3568770286,921,921,921,920,14448
20250221,151500,3555467487,921,920,921,920,4325
20250221,151400,3551484432,921,921,921,920,5959
20250221,151300,3545998198,921,922,922,920,24340
20250221,151200,3523590303,922,922,922,921,2740
20250221,151100,3521064617,921,922,922,921,9374
20250221,151000,3512430498,922,922,923,921,33183
20250221,150900,3481856747,923,922,923,922,12072
20250221,150800,3470724363,922,922,922,921,2369
20250221,150700,3468540152,921,922,923,921,27088
20250221,150600,3443585124,922,923,923,922,19158
20250221,150500,3425920919,922,923,924,922,23469
20250221,150400,3404261614,923,923,924,922,3236
20250221,150300,3401277206,922,924,924,922,33383
20250221,150200,3370466397,924,924,924,924,4483
20250221,150100,3366324105,923,924,924,923,5050
20250221,150000,3361658284,923,924,924,923,2400
20250221,145900,3359441478,923,924,924,923,263
20250221,145800,3359198628,924,924,924,923,4021
20250221,145700,3355484224,924,925,925,924,1940
20250221,145600,3353691430,924,924,924,923,10549
20250221,145500,3343945368,924,924,924,923,16794
20250221,145400,3328427790,924,924,924,924,1654
20250221,145300,3326899494,924,923,924,923,1170
20250221,145200,3325819080,923,924,924,923,16102
20250221,145100,3310956129,924,924,924,924,2671
20250221,145000,3308488125,924,924,924,923,6431
20250221,144900,3302546916,924,924,924,923,38
20250221,144800,3302511806,923,924,924,923,1767
20250221,144700,3300879228,924,924,924,923,661
20250221,144600,3300268465,923,924,924,923,8980
20250221,144500,3291979805,924,924,924,924,137
20250221,144400,3291853217,924,924,925,924,12106
20250221,144300,3280667269,925,924,925,924,114
20250221,144200,3280561931,925,925,925,925,33
20250221,144100,3280531406,925,925,925,925,53
20250221,144000,3280482381,925,925,926,925,1797
20250221,143900,3278820155,926,924,926,924,1394
20250221,143800,3277531505,925,925,926,924,931
20250221,143700,3276670204,925,925,925,925,9154
20250221,143600,3268202754,925,925,925,924,1084
20250221,143500,3267200226,924,924,925,924,4252
20250221,143400,3263268674,925,925,925,925,243
20250221,143300,3263043899,925,924,925,924,1088
20250221,143200,3262038399,925,923,925,923,5678
20250221,143100,3256792963,923,924,924,923,2142
20250221,143000,3254814857,924,924,924,923,3570
20250221,142900,3251519147,924,924,924,924,949
20250221,142800,3250642271,924,923,924,923,462
20250221,142700,3250215788,924,924,924,923,465
20250221,142600,3249786578,924,924,924,923,10818
20250221,142500,3239801495,923,924,924,923,1459
20250221,142400,3238454236,924,923,924,923,2536
20250221,142300,3236112840,924,923,924,923,4538
20250221,142200,3231924263,923,922,923,922,65
20250221,142100,3231864282,923,923,923,922,7536
20250221,142000,3224910754,923,923,923,922,1539
20250221,141900,3223490757,923,923,923,923,3219
20250221,141800,3220519620,923,922,923,922,4798
20250221,141700,3216095861,922,922,923,922,5163
20250221,141600,3211335564,922,923,923,922,13920
20250221,141500,3198501323,922,923,923,922,8146
20250221,141400,3190990565,923,923,923,922,4052
20250221,141300,3187252389,923,922,923,922,2249
20250221,141200,3185176999,923,923,923,922,768
20250221,141100,3184468900,922,923,923,922,6680
20250221,141000,3178309920,923,922,923,922,2039
20250221,140900,3176429957,923,923,923,922,512
20250221,140800,3175957383,923,923,924,923,6776
20250221,140700,3169701937,924,923,924,923,306
20250221,140600,3169419494,924,924,924,924,93
20250221,140500,3169333562,924,924,925,924,446
20250221,140400,3168921457,924,924,925,924,880
20250221,140300,3168108336,924,924,924,924,723
20250221,140200,3167440284,924,924,924,924,5068
20250221,140100,3162757452,924,924,924,924,33
20250221,140000,3162726960,924,923,924,923,5938
20250221,135900,3157246179,923,921,923,921,289
20250221,135800,3156979845,922,923,923,921,5169
20250221,135700,3152214798,923,923,923,922,1260
20250221,135600,3151053018,921,922,923,921,13138
20250221,135500,3138951774,922,922,923,921,9219
20250221,135400,3130456059,922,922,922,922,916
20250221,135300,3129611507,921,923,923,921,10647
20250221,135200,3119795645,923,923,923,923,317
20250221,135100,3119503054,923,922,923,922,760
20250221,135000,3118802028,923,923,923,922,2658
20250221,134900,3116351172,923,922,923,922,2836
20250221,134800,3113733899,923,923,923,923,2226
20250221,134700,3111679301,923,923,923,922,1177
20250221,134600,3110593528,923,922,923,922,4743
20250221,134500,3106220480,922,922,923,922,4237
20250221,134400,3102313964,922,923,923,921,23915
20250221,134300,3080276831,923,923,923,922,267
20250221,134200,3080030584,923,923,923,922,6463
20250221,134100,3074069619,923,922,923,922,692
20250221,134000,3073431455,923,922,923,922,2327
20250221,133900,3071285937,923,923,923,922,12579
20250221,133800,3059688091,923,923,923,922,6412
20250221,133700,3053769915,923,923,923,923,12795
20250221,133600,3041960130,923,923,923,922,4921
20250221,133500,3037422141,923,922,924,922,5482
20250221,133400,3032360526,923,922,924,922,2894
20250221,133300,3029691878,923,923,924,922,2939
20250221,133200,3026980874,923,924,924,923,3767
20250221,133100,3023503931,924,924,924,923,9533
20250221,133000,3014699799,924,923,924,923,682
20250221,132900,3014070160,924,924,924,923,1176
20250221,132800,3012984168,924,925,925,924,7430
20250221,132700,3006118513,925,925,925,925,9167
20250221,132600,2997639038,925,924,925,924,1613
20250221,132500,2996148013,924,924,925,924,5533
20250221,132400,2991031856,925,925,925,925,1360
20250221,132300,2989773856,924,924,925,924,57
20250221,132200,2989721138,925,925,925,924,1217
20250221,132100,2988596413,924,925,926,924,1054
20250221,132000,2987621466,926,925,926,925,1910
20250221,131900,2985854715,925,925,925,924,1025
20250221,131800,2984907289,925,924,925,924,875
20250221,131700,2984098386,924,923,924,922,43036
20250221,131600,2944376159,923,923,923,922,911
20250221,131500,2943536085,922,923,923,922,860
20250221,131400,2942743025,923,923,923,922,10377
20250221,131300,2933170426,923,923,923,922,3748
20250221,131200,2929712679,922,923,923,922,10251
20250221,131100,2920261007,923,923,923,922,1579
20250221,131000,2918804743,923,923,923,922,1123
20250221,130900,2917769314,923,923,923,922,28498
20250221,130800,2891493851,923,923,923,923,503
20250221,130700,2891029582,923,923,923,922,683
20250221,130600,2890399199,922,923,923,922,4220
20250221,130500,2886505221,923,923,923,922,1762
20250221,130400,2884879019,923,923,923,922,712
20250221,130300,2884222312,923,923,923,923,3004
20250221,130200,2881449620,923,923,923,922,515
20250221,130100,2880974775,923,922,923,922,2879
20250221,130000,2878320070,922,923,923,922,293
20250221,125900,2878049756,923,922,923,922,2316
20250221,125800,2875914220,923,922,923,922,1878
20250221,125700,2874180830,923,923,923,922,4292
20250221,125600,2870222761,923,923,924,922,2342
20250221,125500,2868061325,924,925,925,924,16
20250221,125400,2868046527,925,924,925,922,13761
20250221,125300,2855353839,924,923,924,923,1672
20250221,125200,2853809082,924,924,924,924,1626
20250221,125100,2852306658,925,924,925,924,24
20250221,125000,2852284460,924,924,925,924,434
20250221,124900,2851883210,925,924,925,924,8601
20250221,124800,2843935847,925,924,925,922,6969
20250221,124700,2837497973,924,924,924,924,4581
20250221,124600,2833265129,924,923,924,923,2646
20250221,124500,2830822870,923,923,923,923,4187
20250221,124400,2826958269,923,923,923,922,15045
20250221,124300,2813082342,923,924,924,923,2645
20250221,124200,2810640986,924,923,924,923,948
20250221,124100,2809765937,924,925,925,924,125
20250221,124000,2809650323,922,925,925,922,38799
20250221,123900,2773827436,925,926,926,925,136
20250221,123800,2773701536,926,926,926,925,4122
20250221,123700,2769884574,926,924,926,924,1969
20250221,123600,2768064465,925,925,926,925,12478
20250221,123500,2756522304,926,926,926,926,643
20250221,123400,2755926886,926,925,926,925,19
20250221,123300,2755909300,925,925,926,925,18301
20250221,123200,2738980874,925,925,925,924,5384
20250221,123100,2734002191,924,925,925,924,1904
20250221,123000,2732242889,925,924,925,924,1466
20250221,122900,2730888301,925,925,925,925,5868
20250221,122800,2725460401,925,925,925,924,9508
20250221,122700,2716675003,925,925,925,924,658
20250221,122600,2716066759,925,925,925,924,630
20250221,122500,2715484119,925,925,925,925,1002
20250221,122400,2714557269,925,925,925,925,898
20250221,122300,2713726619,925,925,926,925,31
20250221,122200,2713697941,925,925,926,924,4342
20250221,122100,2709681603,925,924,925,923,911
20250221,122000,2708839816,924,924,924,924,508
20250221,121900,2708370424,924,924,924,923,13414
20250221,121800,2695976053,924,923,924,923,755
20250221,121700,2695278833,924,924,924,923,17095
20250221,121600,2679483063,924,924,924,924,181
20250221,121500,2679315819,923,924,924,923,2506
20250221,121400,2677002191,924,923,925,923,5740
20250221,121300,2671703280,923,925,925,923,2145
20250221,121200,2669719651,923,926,926,923,2130
20250221,121100,2667752326,925,925,926,923,14806
20250221,121000,2654067189,926,926,926,926,65
20250221,120900,2654006999,926,926,926,925,2642
20250221,120800,2651562019,926,926,926,926,108
20250221,120700,2651462011,926,925,926,925,8609
20250221,120600,2643498681,925,927,927,925,10764
20250221,120500,2633541749,926,926,927,926,8841
20250221,120400,2625351168,926,927,927,926,3145
20250221,120300,2622438818,926,927,927,926,13462
20250221,120200,2609964803,927,927,927,926,316
20250221,120100,2609672055,927,927,927,926,831
20250221,120000,2608902278,927,927,927,926,1255
20250221,115900,2607739362,927,927,927,926,11296
20250221,115800,2597278460,927,927,927,927,568
20250221,115700,2596751924,927,928,928,927,21718
20250221,115600,2576619337,928,928,928,927,1604
20250221,115500,2575131333,928,929,929,928,1422
20250221,115400,2573811716,929,928,929,927,2265
20250221,115300,2571709803,927,928,929,927,434
20250221,115200,2571307449,928,928,928,928,90
20250221,115100,2571223929,928,928,928,928,1
20250221,115000,2571223001,927,927,928,927,647
20250221,114900,2570623231,927,927,929,927,1858
20250221,114800,2568899865,927,927,927,927,4923
20250221,114700,2564336244,927,927,927,926,6618
20250221,114600,2558205960,927,929,929,927,25291
20250221,114500,2534760059,929,930,930,928,2226
20250221,114400,2532692443,930,930,930,930,455
20250221,114300,2532269293,930,929,930,928,7730
20250221,114200,2525095479,930,930,930,930,1942
20250221,114100,2523289419,930,927,930,927,14259
20250221,114000,2510058083,927,927,927,927,18
20250221,113900,2510041397,927,927,928,927,1623
20250221,113800,2508536089,927,928,928,927,11977
20250221,113700,2497432297,928,928,928,927,4413
20250221,113600,2493337572,928,928,928,927,5916
20250221,113500,2487853124,928,929,929,928,6232
20250221,113400,2482068820,929,930,930,929,2273
20250221,113300,2479956093,930,930,930,929,1304
20250221,113200,2478744675,930,930,930,930,749
20250221,113100,2478048105,930,930,930,930,1213
20250221,113000,2476920015,930,930,930,929,10278
20250221,112900,2467361731,930,930,930,930,2702
20250221,112800,2464848871,928,928,928,928,5434
20250221,112700,2459806119,930,929,930,929,11062
20250221,112600,2449529519,929,929,929,929,4242
20250221,112500,2445588701,928,929,929,928,3898
20250221,112400,2441967463,929,931,931,929,8399
20250221,112300,2434157402,931,931,931,931,1457
20250221,112200,2432800935,931,931,931,930,6254
20250221,112100,2426979461,930,930,930,930,4221
20250221,112000,2423053931,929,931,931,929,66
20250221,111900,2422992487,931,931,931,930,7028
20250221,111800,2416455941,931,930,932,930,1244
20250221,111700,2415297979,930,931,931,930,170
20250221,111600,2415139829,930,930,930,929,10274
20250221,111500,2405589002,931,931,931,930,4169
20250221,111400,2401707673,931,929,931,929,278
20250221,111300,2401449409,929,930,931,929,5306
20250221,111200,2396519975,930,931,931,930,77
20250221,111100,2396448289,931,931,931,931,735
20250221,111000,2395764004,929,929,931,929,2420
20250221,110900,2393515822,929,931,931,929,190
20250221,110800,2393338954,932,930,932,930,9701
20250221,110700,2384317016,932,932,932,932,17
20250221,110600,2384301172,930,932,933,930,19315
20250221,110500,2366325955,932,932,933,932,5277
20250221,110400,2361407584,932,932,932,932,1175
20250221,110300,2360312484,932,931,932,931,1573
20250221,110200,2358847974,932,931,932,930,14190
20250221,110100,2345649957,931,930,931,930,9055
20250221,110000,2337228107,930,930,930,930,6261
20250221,105900,2331405377,930,930,930,929,3127
20250221,105800,2328499210,930,930,930,929,6843
20250221,105700,2322136620,929,930,930,929,1025
20250221,105600,2321184380,929,930,930,929,15709
20250221,105500,2306590685,929,930,930,929,2729
20250221,105400,2304055375,930,930,930,929,591
20250221,105300,2303505827,930,930,930,930,1056
20250221,105200,2302523747,930,930,930,930,353
20250221,105100,2302195457,930,930,930,929,2059
20250221,105000,2300281087,930,929,930,929,1283
20250221,104900,2299088080,929,929,930,929,2049
20250221,104800,2297183559,929,930,930,929,4707
20250221,104700,2292806554,930,930,930,928,1602
20250221,104600,2291316770,928,929,929,927,18501
20250221,104500,2274150793,929,928,929,928,2100
20250221,104400,2272201893,928,927,928,926,10156
20250221,104300,2262787243,927,927,927,926,7902
20250221,104200,2255462111,926,927,927,926,859
20250221,104100,2254666641,927,927,927,927,3171
20250221,104000,2251727124,927,927,927,927,20026
20250221,103900,2233163022,927,928,928,927,26075
20250221,103800,2208980171,927,928,928,927,3004
20250221,103700,2206195171,928,929,929,928,6490
20250221,103600,2200170144,929,929,930,928,15390
20250221,103500,2185862803,929,931,931,929,3141
20250221,103400,2182942537,930,930,931,929,5717
20250221,103300,2177627682,931,931,931,930,1025
20250221,103200,2176674314,930,932,932,930,19083
20250221,103100,2158911950,932,931,932,931,506
20250221,103000,2158440654,931,931,931,930,4499
20250221,102900,2154253085,931,931,931,930,7620
20250221,102800,2147158983,930,930,931,930,3077
20250221,102700,2144296928,930,929,930,929,2203
20250221,102600,2142248266,929,930,930,928,7612
20250221,102500,2135182445,929,929,930,929,15168
20250221,102400,2121087373,930,929,930,929,162
20250221,102300,2120936853,929,929,930,929,3092
20250221,102200,2118064149,929,929,930,929,3057
20250221,102100,2115224194,929,930,932,929,12077
20250221,102000,2103990784,932,929,932,929,5423
20250221,101900,2098946022,929,929,929,926,32245
20250221,101800,2069058141,928,929,930,928,11148
20250221,101700,2058702891,928,928,928,927,6029
20250221,101600,2053109981,928,930,930,928,6815
20250221,101500,2046783325,930,929,930,929,3966
20250221,101400,2043095469,930,927,930,926,4071
20250221,101300,2039321825,926,929,929,926,10665
20250221,101200,2029427096,930,930,930,929,7474
20250221,101100,2022477276,929,929,930,929,4787
20250221,101000,2018028217,930,930,930,929,4139
20250221,100900,2014183064,929,929,930,928,5581
20250221,100800,2008995320,929,930,930,927,5429
20250221,100700,2003951839,930,927,930,925,21872
20250221,100600,1983716150,932,928,932,925,21786
20250221,100500,1963508584,928,929,929,920,65612
20250221,100400,1902872559,929,930,931,928,21138
20250221,100300,1883231082,931,932,932,931,4384
20250221,100200,1879149552,932,932,932,932,5500
20250221,100100,1874023552,932,933,933,932,2814
20250221,100000,1871398656,932,934,934,928,19600
20250221,095900,1853166647,934,935,935,933,35085
20250221,095800,1820396872,935,935,935,934,49479
20250221,095700,1774177811,935,936,936,934,19678
20250221,095600,1755781696,936,938,938,935,10434
20250221,095500,1746008009,938,943,943,934,96410
20250221,095400,1655565305,944,944,947,938,61785
20250221,095300,1597330918,944,943,948,939,71804
20250221,095200,1529489335,943,939,944,938,140381
20250221,095100,1397321279,939,936,940,936,54396
20250221,095000,1346272254,937,935,937,934,29578
20250221,094900,1318587606,934,934,935,934,37763
20250221,094800,1283281448,935,932,935,932,23632
20250221,094700,1261213889,932,929,933,929,118825
20250221,094600,1150589928,929,929,929,928,18137
20250221,094500,1133740657,928,929,929,928,3303
20250221,094400,1130672192,928,928,929,928,959
20250221,094300,1129782216,929,928,929,928,17067
20250221,094200,1113943999,928,927,928,927,3587
20250221,094100,1110617950,926,925,926,925,7558
20250221,094000,1103625790,925,927,927,925,4620
20250221,093900,1099350194,927,925,927,925,7811
20250221,093800,1092117919,926,926,927,925,21953
20250221,093700,1071805332,928,928,928,926,17827
20250221,093600,1055280414,927,929,929,927,33873
20250221,093500,1023868572,929,929,930,927,14150
20250221,093400,1010731959,929,928,930,927,35220
20250221,093300,978028767,929,930,931,928,65977
20250221,093200,916726431,929,927,930,925,31458
20250221,093100,887542380,927,925,927,925,59923
20250221,093000,832077453,924,925,925,924,18975
20250221,092900,814531834,924,922,925,922,95277
20250221,092800,726581972,921,922,922,920,6391
20250221,092700,720696086,921,922,922,921,6346
20250221,092600,714851157,922,921,922,920,15384
20250221,092500,700679917,921,922,922,921,8665
20250221,092400,692693883,922,922,922,920,21907
20250221,092300,672498059,921,921,922,921,3373
20250221,092200,669391426,921,922,922,920,5344
20250221,092100,664472080,920,922,923,920,6502
20250221,092000,658480281,922,921,922,920,5472
20250221,091900,653438655,921,920,922,919,42779
20250221,091800,614060652,920,919,920,918,12167
20250221,091700,602880373,919,917,919,917,17920
20250221,091600,586437066,917,917,918,915,6221
20250221,091500,580734578,917,916,918,914,15891
20250221,091400,566180646,916,915,916,914,9106
20250221,091300,557847547,915,913,916,912,4565
20250221,091200,553676730,912,911,916,911,7516
20250221,091100,546814557,911,911,916,910,86717
20250221,091000,467758169,911,912,912,910,83003
20250221,090900,392156663,912,913,914,911,67196
20250221,090800,330888838,914,917,917,912,79292
20250221,090700,258362436,916,920,920,916,48059
20250221,090600,214274877,920,922,922,920,19280
20250221,090500,196528515,922,923,923,921,2295
20250221,090400,194413143,923,920,924,920,11857
20250221,090300,183492722,920,920,921,920,32104
20250221,090200,153955842,920,917,922,917,83536
20250221,090100,77167230,917,918,920,917,28042
20250221,090000,51433227,919,922,922,918,55788