stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183400,4429837951,918,918,918,918,72515
20250224,183300,4429837951,918,918,918,918,0
20250224,183200,4429837951,918,918,918,918,0
20250224,183100,4429837951,918,918,918,918,0
20250224,183000,4429837951,918,918,918,918,0
20250224,182900,4429837951,918,918,918,918,0
20250224,182800,4429837951,918,918,918,918,0
20250224,182700,4429837951,918,918,918,918,0
20250224,182600,4429837951,918,918,918,918,0
20250224,182500,4429837951,918,918,918,918,0
20250224,182400,4429837951,918,918,918,918,0
20250224,182300,4429837951,918,918,918,918,0
20250224,182200,4429837951,918,918,918,918,0
20250224,182100,4429837951,918,918,918,918,0
20250224,182000,4429837951,918,918,918,918,0
20250224,181900,4429837951,918,918,918,918,0
20250224,181800,4429837951,918,918,918,918,0
20250224,181700,4429837951,918,918,918,918,0
20250224,181600,4429837951,918,918,918,918,0
20250224,181500,4429837951,918,918,918,918,0
20250224,181400,4429837951,918,918,918,918,0
20250224,181300,4429837951,918,918,918,918,0
20250224,181200,4429837951,918,918,918,918,0
20250224,181100,4429837951,918,918,918,918,0
20250224,181000,4429837951,918,918,918,918,0
20250224,180900,4429837951,918,918,918,918,0
20250224,180800,4429837951,918,918,918,918,0
20250224,180700,4429837951,918,918,918,918,0
20250224,180600,4429837951,918,918,918,918,0
20250224,180500,4429837951,918,918,918,918,0
20250224,180400,4429837951,918,918,918,918,72515
20250224,180300,4429837951,918,918,918,918,0
20250224,180200,4429837951,918,918,918,918,0
20250224,180100,4429837951,918,918,918,918,0
20250224,180000,4429837951,918,918,918,918,0
20250224,175900,4429837951,918,918,918,918,0
20250224,175800,4429837951,918,918,918,918,0
20250224,175700,4429837951,918,918,918,918,0
20250224,175600,4429837951,918,918,918,918,0
20250224,175500,4429837951,918,918,918,918,0
20250224,175400,4429837951,918,918,918,918,0
20250224,175300,4429837951,918,918,918,918,0
20250224,175200,4429837951,918,918,918,918,0
20250224,175100,4429837951,918,918,918,918,0
20250224,175000,4429837951,918,918,918,918,0
20250224,174900,4429837951,918,918,918,918,0
20250224,174800,4429837951,918,918,918,918,0
20250224,174700,4429837951,918,918,918,918,0
20250224,174600,4429837951,918,918,918,918,0
20250224,174500,4429837951,918,918,918,918,0
20250224,174400,4429837951,918,918,918,918,0
20250224,174300,4429837951,918,918,918,918,0
20250224,174200,4429837951,918,918,918,918,0
20250224,174100,4429837951,918,918,918,918,0
20250224,174000,4429837951,918,918,918,918,0
20250224,173900,4429837951,918,918,918,918,0
20250224,173800,4429837951,918,918,918,918,0
20250224,173700,4429837951,918,918,918,918,0
20250224,173600,4429837951,918,918,918,918,0
20250224,173500,4429837951,918,918,918,918,0
20250224,173400,4429837951,918,918,918,918,72515
20250224,173300,4429837951,918,918,918,918,0
20250224,173200,4429837951,918,918,918,918,0
20250224,173100,4429837951,918,918,918,918,0
20250224,173000,4429837951,918,918,918,918,0
20250224,172900,4429837951,918,918,918,918,0
20250224,172800,4429837951,918,918,918,918,0
20250224,172700,4429837951,918,918,918,918,0
20250224,172600,4429837951,918,918,918,918,0
20250224,172500,4429837951,918,918,918,918,0
20250224,172400,4429837951,918,918,918,918,0
20250224,172300,4429837951,918,918,918,918,0
20250224,172200,4429837951,918,918,918,918,0
20250224,172100,4429837951,918,918,918,918,0
20250224,172000,4429837951,918,918,918,918,0
20250224,171900,4429837951,918,918,918,918,0
20250224,171800,4429837951,918,918,918,918,0
20250224,171700,4429837951,918,918,918,918,0
20250224,171600,4429837951,918,918,918,918,0
20250224,171500,4429837951,918,918,918,918,0
20250224,171400,4429837951,918,918,918,918,0
20250224,171300,4429837951,918,918,918,918,0
20250224,171200,4429837951,918,918,918,918,0
20250224,171100,4429837951,918,918,918,918,0
20250224,171000,4429837951,918,918,918,918,0
20250224,170900,4429837951,918,918,918,918,0
20250224,170800,4429837951,918,918,918,918,0
20250224,170700,4429837951,918,918,918,918,0
20250224,170600,4429837951,918,918,918,918,0
20250224,170500,4429837951,918,918,918,918,0
20250224,170400,4429837951,918,918,918,918,72515
20250224,170300,4429837951,918,918,918,918,0
20250224,170200,4429837951,918,918,918,918,0
20250224,170100,4429837951,918,918,918,918,0
20250224,170000,4429837951,918,918,918,918,0
20250224,165900,4429837951,918,918,918,918,0
20250224,165800,4429837951,918,918,918,918,0
20250224,165700,4429837951,918,918,918,918,0
20250224,165600,4429837951,918,918,918,918,0
20250224,165500,4429837951,918,918,918,918,0
20250224,165400,4429837951,918,918,918,918,0
20250224,165300,4429837951,918,918,918,918,0
20250224,165200,4429837951,918,918,918,918,0
20250224,165100,4429837951,918,918,918,918,0
20250224,165000,4429837951,918,918,918,918,0
20250224,164900,4429837951,918,918,918,918,0
20250224,164800,4429837951,918,918,918,918,0
20250224,164700,4429837951,918,918,918,918,0
20250224,164600,4429837951,918,918,918,918,0
20250224,164500,4429837951,918,918,918,918,0
20250224,164400,4429837951,918,918,918,918,0
20250224,164300,4429837951,918,918,918,918,0
20250224,164200,4429837951,918,918,918,918,0
20250224,164100,4429837951,918,918,918,918,0
20250224,164000,4429837951,918,918,918,918,0
20250224,163900,4429837951,918,918,918,918,0
20250224,163800,4429837951,918,918,918,918,0
20250224,163700,4429837951,918,918,918,918,0
20250224,163600,4429837951,918,918,918,918,0
20250224,163500,4429837951,918,918,918,918,0
20250224,163400,4429837951,918,918,918,918,72515
20250224,163300,4429837951,918,918,918,918,0
20250224,163200,4429837951,918,918,918,918,0
20250224,163100,4429837951,918,918,918,918,0
20250224,163000,4429837951,918,918,918,918,0
20250224,162900,4429837951,918,918,918,918,0
20250224,162800,4429837951,918,918,918,918,0
20250224,162700,4429837951,918,918,918,918,0
20250224,162600,4429837951,918,918,918,918,0
20250224,162500,4429837951,918,918,918,918,0
20250224,162400,4429837951,918,918,918,918,0
20250224,162300,4429837951,918,918,918,918,0
20250224,162200,4429837951,918,918,918,918,0
20250224,162100,4429837951,918,918,918,918,0
20250224,162000,4429837951,918,918,918,918,0
20250224,161900,4429837951,918,918,918,918,0
20250224,161800,4429837951,918,918,918,918,0
20250224,161700,4429837951,918,918,918,918,0
20250224,161600,4429837951,918,918,918,918,0
20250224,161500,4429837951,918,918,918,918,0
20250224,161400,4429837951,918,918,918,918,0
20250224,161300,4429837951,918,918,918,918,0
20250224,161200,4429837951,918,918,918,918,0
20250224,161100,4429837951,918,918,918,918,0
20250224,161000,4429837951,918,918,918,918,0
20250224,160900,4429837951,918,918,918,918,0
20250224,160800,4429837951,918,918,918,918,0
20250224,160700,4429837951,918,918,918,918,0
20250224,160600,4429837951,918,918,918,918,0
20250224,160500,4429837951,918,918,918,918,0
20250224,160400,4429837951,918,918,918,918,72515
20250224,160300,4429837951,918,918,918,918,0
20250224,160200,4429837951,918,918,918,918,0
20250224,160100,4429837951,918,918,918,918,0
20250224,160000,4429837951,918,918,918,918,0
20250224,155900,4429837951,918,918,918,918,0
20250224,155800,4429837951,918,918,918,918,0
20250224,155700,4429837951,918,918,918,918,0
20250224,155600,4429837951,918,918,918,918,0
20250224,155500,4429837951,918,918,918,918,0
20250224,155400,4429837951,918,918,918,918,0
20250224,155300,4429837951,918,918,918,918,0
20250224,155200,4429837951,918,918,918,918,0
20250224,155100,4429837951,918,918,918,918,0
20250224,155000,4429837951,918,918,918,918,0
20250224,154900,4429837951,918,918,918,918,0
20250224,154800,4429837951,918,918,918,918,0
20250224,154700,4429837951,918,918,918,918,0
20250224,154600,4429837951,918,918,918,918,0
20250224,154500,4429837951,918,918,918,918,0
20250224,154400,4429837951,918,918,918,918,0
20250224,154300,4429837951,918,918,918,918,0
20250224,154200,4429837951,918,918,918,918,0
20250224,154100,4429837951,918,918,918,918,0
20250224,154000,4429837951,918,918,918,918,0
20250224,153900,4429837951,918,918,918,918,0
20250224,153800,4429837951,918,918,918,918,0
20250224,153700,4429837951,918,918,918,918,0
20250224,153600,4429837951,918,918,918,918,0
20250224,153500,4429837951,918,918,918,918,0
20250224,153400,4429837951,918,918,918,918,72515
20250224,153300,4429837951,918,918,918,918,0
20250224,153200,4429837951,918,918,918,918,0
20250224,153100,4429837951,918,918,918,918,0
20250224,153000,4429837951,918,918,918,918,72515
20250224,152900,4363269181,917,917,917,917,0
20250224,152800,4363269181,917,917,917,917,0
20250224,152700,4363269181,917,917,917,917,0
20250224,152600,4363269181,917,917,917,917,0
20250224,152500,4363269181,917,917,917,917,0
20250224,152400,4363269181,917,917,917,917,0
20250224,152300,4363269181,917,917,917,917,0
20250224,152200,4363269181,917,917,917,917,0
20250224,152100,4363269181,917,917,917,917,0
20250224,152000,4363269181,917,917,917,917,0
20250224,151900,4363269181,917,916,917,916,73875
20250224,151800,4295597204,917,916,917,916,20508
20250224,151700,4276809560,916,916,917,916,12476
20250224,151600,4265380560,916,916,916,916,6618
20250224,151500,4259318472,916,917,917,915,6375
20250224,151400,4253478868,916,916,917,916,8974
20250224,151300,4245255313,916,916,917,916,14393
20250224,151200,4232068725,916,916,916,916,1525
20250224,151100,4230671825,916,915,916,915,6356
20250224,151000,4224852953,915,916,916,915,11105
20250224,150900,4214685111,916,916,916,915,6054
20250224,150800,4209141767,916,916,916,915,11452
20250224,150700,4198661177,915,916,916,915,1573
20250224,150600,4197220709,915,917,917,915,3557
20250224,150500,4193963533,917,917,917,916,2030
20250224,150400,4192103619,917,917,917,917,4
20250224,150300,4192099951,916,916,916,916,16860
20250224,150200,4176656191,916,916,917,916,3820
20250224,150100,4173156205,916,917,917,916,2744
20250224,150000,4170641701,917,917,917,917,545
20250224,145900,4170141936,917,916,917,915,1514
20250224,145800,4168756096,916,916,916,915,2295
20250224,145700,4166655387,916,916,916,915,2231
20250224,145600,4164611796,916,916,916,916,23161
20250224,145500,4143396320,916,917,917,916,454
20250224,145400,4142980349,917,916,917,916,11056
20250224,145300,4132853008,917,916,917,916,3824
20250224,145200,4129350219,916,916,916,916,4298
20250224,145100,4125413251,916,917,917,916,17120
20250224,145000,4109720288,917,917,917,916,1406
20250224,144900,4108431374,917,917,917,916,3229
20250224,144800,4105473486,917,917,917,916,19
20250224,144700,4105456070,917,917,917,917,522
20250224,144600,4104977396,917,916,917,916,37593
20250224,144500,4070540606,917,916,917,916,24622
20250224,144400,4047985705,916,917,917,916,14788
20250224,144300,4034439361,917,917,917,916,2378
20250224,144200,4032260193,917,917,917,917,2338
20250224,144100,4030116247,917,917,917,916,456
20250224,144000,4029698536,917,918,918,917,12987
20250224,143900,4017789445,918,918,918,917,3381
20250224,143800,4014688996,917,918,918,917,2065
20250224,143700,4012794743,917,918,918,917,3609
20250224,143600,4009483681,918,918,918,917,1578
20250224,143500,4008035533,917,918,918,917,1146
20250224,143400,4006984483,918,918,918,917,1086
20250224,143300,4005987982,918,917,918,917,1580
20250224,143200,4004538542,918,918,918,917,1428
20250224,143100,4003228069,918,917,918,917,5320
20250224,143000,3998345913,917,918,918,917,1190
20250224,142900,3997253961,918,917,918,917,743
20250224,142800,3996572380,918,918,918,918,2017
20250224,142700,3994720774,918,917,918,917,555
20250224,142600,3994211339,917,918,918,917,2802
20250224,142500,3991640890,917,917,917,917,4875
20250224,142400,3987170515,917,918,918,917,4260
20250224,142300,3983262801,918,918,918,918,2
20250224,142200,3983260965,918,917,918,917,3541
20250224,142100,3980012738,916,917,917,916,12582
20250224,142000,3968487622,917,917,917,917,13318
20250224,141900,3956275016,917,918,918,917,4060
20250224,141800,3952550553,917,918,918,917,186
20250224,141700,3952379860,918,918,918,917,4211
20250224,141600,3948518172,917,917,917,917,370
20250224,141500,3948178882,917,917,917,917,3792
20250224,141400,3944701618,917,917,917,917,1305
20250224,141300,3943504933,918,917,918,917,5448
20250224,141200,3938508366,917,918,918,917,2313
20250224,141100,3936386985,918,917,918,917,3506
20250224,141000,3933171977,918,918,918,917,11777
20250224,140900,3922372264,918,917,918,917,2251
20250224,140800,3920308052,917,917,917,917,5624
20250224,140700,3915150844,918,917,918,917,2498
20250224,140600,3912860166,917,917,918,917,1918
20250224,140500,3911101358,917,918,918,917,2040
20250224,140400,3909230638,918,917,918,917,1979
20250224,140300,3907415839,917,918,918,917,3615
20250224,140200,3904099913,917,917,918,917,1620
20250224,140100,3902614372,917,918,918,917,1907
20250224,140000,3900865551,918,918,918,917,3741
20250224,135900,3897434313,917,917,918,917,6496
20250224,135800,3891477471,918,918,918,917,2343
20250224,135700,3889327105,918,918,918,917,5575
20250224,135600,3884209291,918,918,918,917,546
20250224,135500,3883708101,918,917,918,917,1435
20250224,135400,3882391873,917,918,918,917,2662
20250224,135300,3879949754,918,918,918,918,723
20250224,135200,3879286040,918,918,918,917,5286
20250224,135100,3874433501,918,917,918,917,10210
20250224,135000,3865070930,917,917,917,916,525
20250224,134900,3864589513,917,917,917,917,3396
20250224,134800,3861475381,917,917,917,916,4655
20250224,134700,3857207179,916,918,918,916,657
20250224,134600,3856605264,916,918,918,916,6726
20250224,134500,3850442301,918,918,918,917,904
20250224,134400,3849612445,918,917,918,917,401
20250224,134300,3849244627,918,917,918,917,2465
20250224,134200,3846984198,918,917,918,917,318
20250224,134100,3846692584,918,917,918,916,4622
20250224,134000,3842453915,917,918,918,917,4364
20250224,133900,3838451387,918,918,918,917,58
20250224,133800,3838398151,918,917,918,917,2780
20250224,133700,3835848878,918,917,918,916,3256
20250224,133600,3832861033,917,917,918,917,1816
20250224,133500,3831195760,918,918,918,917,5031
20250224,133400,3826581129,917,918,918,917,297
20250224,133300,3826308750,918,919,919,917,7429
20250224,133200,3819487280,919,918,919,918,1283
20250224,133100,3818308713,918,918,919,918,2181
20250224,133000,3816304488,919,918,919,918,387
20250224,132900,3815949185,919,918,919,918,2309
20250224,132800,3813829522,918,918,918,917,2234
20250224,132700,3811779921,919,918,919,918,996
20250224,132600,3810865591,918,919,919,917,1969
20250224,132500,3809058055,919,919,919,918,964
20250224,132400,3808172285,919,919,919,918,2213
20250224,132300,3806140649,919,919,920,919,8917
20250224,132200,3797945914,919,919,919,918,3891
20250224,132100,3794370188,919,919,919,917,1965
20250224,132000,3792567269,919,919,919,918,516
20250224,131900,3792093073,919,919,919,917,647
20250224,131800,3791499560,917,917,919,917,228
20250224,131700,3791290092,919,917,920,916,59
20250224,131600,3791235893,920,918,920,916,28548
20250224,131500,3765057332,920,919,920,919,1747
20250224,131400,3763450750,920,920,920,918,3098
20250224,131300,3760604812,920,920,920,919,49
20250224,131200,3760559740,920,919,920,919,4210
20250224,131100,3756690423,920,919,920,919,5868
20250224,131000,3751297114,919,920,920,919,800
20250224,130900,3750561614,920,919,920,919,2697
20250224,130800,3748083069,919,919,919,918,1975
20250224,130700,3746268054,919,919,920,918,14234
20250224,130600,3733189115,919,920,920,919,2398
20250224,130500,3730985295,920,919,920,919,1925
20250224,130400,3729214594,919,918,919,918,3301
20250224,130300,3726180993,919,919,920,919,413
20250224,130200,3725801346,920,920,920,917,2480
20250224,130100,3723520610,917,919,920,917,3359
20250224,130000,3720434120,919,918,920,917,1560
20250224,125900,3719001296,920,920,920,918,7345
20250224,125800,3712256778,918,920,920,918,1025
20250224,125700,3711313796,920,919,920,919,419
20250224,125600,3710928317,919,921,921,918,90
20250224,125500,3710845539,921,921,921,921,1101
20250224,125400,3709831518,921,921,921,918,29
20250224,125300,3709804842,921,920,921,916,2603
20250224,125200,3707414371,920,923,923,920,2060
20250224,125100,3705517230,924,922,924,921,12624
20250224,125000,3693877824,919,919,921,919,7180
20250224,124900,3687268344,919,919,922,919,10319
20250224,124800,3677779150,919,918,919,916,17264
20250224,124700,3661943564,918,918,918,916,3210
20250224,124600,3658999802,918,918,918,917,7399
20250224,124500,3652213520,918,919,919,917,1707
20250224,124400,3650647403,919,919,919,919,326
20250224,124300,3650347809,919,917,919,916,6042
20250224,124200,3644800310,917,918,918,917,4138
20250224,124100,3641005362,918,918,918,917,1340
20250224,124000,3639776131,918,917,918,917,2630
20250224,123900,3637364370,917,918,918,916,4605
20250224,123800,3633138793,918,918,918,916,2504
20250224,123700,3630840123,918,917,918,916,6928
20250224,123600,3624491866,917,917,917,916,1496
20250224,123500,3623120726,917,917,918,917,3521
20250224,123400,3619891954,917,918,918,916,9176
20250224,123300,3611486558,918,918,918,917,694
20250224,123200,3610849868,918,918,918,916,1102
20250224,123100,3609839598,917,918,918,917,16604
20250224,123000,3594613577,917,919,919,917,109
20250224,122900,3594513422,917,920,920,917,1160
20250224,122800,3593446863,916,919,919,916,3024
20250224,122700,3590670219,919,921,921,919,271
20250224,122600,3590420654,921,919,922,915,3953
20250224,122500,3586785944,918,918,919,915,51812
20250224,122400,3539344308,918,920,922,918,10499
20250224,122300,3529685921,918,920,920,918,2421
20250224,122200,3527463431,918,918,920,918,3342
20250224,122100,3524395062,920,920,920,920,2632
20250224,122000,3521973622,920,920,921,918,17597
20250224,121900,3505800735,921,921,921,920,9981
20250224,121800,3496615306,921,922,923,920,4887
20250224,121700,3492112732,923,926,926,923,17441
20250224,121600,3475981660,926,928,928,926,31423
20250224,121500,3446870617,928,928,928,927,12033
20250224,121400,3435709673,928,928,928,927,8951
20250224,121300,3427408646,927,926,928,925,30066
20250224,121200,3399552158,926,927,929,926,83894
20250224,121100,3321743106,926,925,927,923,68388
20250224,121000,3258512967,923,923,927,922,49327
20250224,120900,3212907707,922,919,924,918,51609
20250224,120800,3165379872,918,918,919,917,9528
20250224,120700,3156627587,917,917,918,916,13877
20250224,120600,3143903467,917,916,917,916,313
20250224,120500,3143616454,917,916,917,916,1621
20250224,120400,3142130859,917,916,917,916,3804
20250224,120300,3138643101,917,916,917,916,1735
20250224,120200,3137053045,917,917,917,916,1371
20250224,120100,3135796014,917,917,917,916,3742
20250224,120000,3132368310,917,916,917,916,933
20250224,115900,3131512758,917,917,917,916,1040
20250224,115800,3130559109,916,916,917,916,1589
20250224,115700,3129103477,917,917,917,917,234
20250224,115600,3128888899,917,917,917,916,5615
20250224,115500,3123745380,916,918,918,916,15138
20250224,115400,3109868424,918,918,918,917,1539
20250224,115300,3108456780,918,918,918,917,290
20250224,115200,3108190681,918,917,918,917,988
20250224,115100,3107284550,918,918,918,917,1195
20250224,115000,3106187593,918,918,918,917,1604
20250224,114900,3104715759,918,918,918,917,2425
20250224,114800,3102489617,918,917,918,916,2904
20250224,114700,3099827648,916,916,916,915,9742
20250224,114600,3090903984,916,916,916,915,1101
20250224,114500,3089895469,915,916,916,915,618
20250224,114400,3089329390,916,916,916,915,706
20250224,114300,3088682906,916,916,916,915,2084
20250224,114200,3086774012,916,916,916,915,2339
20250224,114100,3084632223,916,916,916,915,1696
20250224,114000,3083078695,916,916,916,915,11314
20250224,113900,3072715790,915,916,916,915,2963
20250224,113800,3070002125,916,916,916,915,7161
20250224,113700,3063447977,916,916,916,916,1192
20250224,113600,3062356105,916,916,916,915,5769
20250224,113500,3057077114,916,916,916,915,1172
20250224,113400,3056004569,916,917,917,916,4626
20250224,113300,3051766793,917,916,917,916,1293
20250224,113200,3050581811,917,917,917,916,3694
20250224,113100,3047195430,917,917,917,917,1206
20250224,113000,3046089528,917,916,917,915,8686
20250224,112900,3038138468,916,916,917,916,2731
20250224,112800,3035636869,916,917,917,915,32933
20250224,112700,3005487030,917,917,917,916,1800
20250224,112600,3003837518,917,916,917,916,6385
20250224,112500,2997988412,916,918,918,916,6438
20250224,112400,2992088216,918,917,918,917,6111
20250224,112300,2986482181,918,918,918,917,2247
20250224,112200,2984421443,918,919,919,918,6882
20250224,112100,2978103732,919,919,919,918,3906
20250224,112000,2974517273,919,918,919,918,1181
20250224,111900,2973432395,918,918,918,917,805
20250224,111800,2972693413,918,917,918,917,14719
20250224,111700,2959190852,918,919,919,917,6030
20250224,111600,2953655325,920,920,920,919,3267
20250224,111500,2950652577,920,919,920,919,3132
20250224,111400,2947774258,920,920,920,919,703
20250224,111300,2947128110,919,920,920,919,5614
20250224,111200,2941968021,920,919,920,919,7844
20250224,111100,2934751549,920,921,921,920,1732
20250224,111000,2933157552,921,919,921,918,23443
20250224,110900,2911605751,919,918,919,917,4457
20250224,110800,2907518343,919,919,919,917,8705
20250224,110700,2899523053,919,920,920,919,1523
20250224,110600,2898123415,919,920,920,917,16586
20250224,110500,2882889808,920,919,920,919,7766
20250224,110400,2875746554,920,920,920,919,8939
20250224,110300,2867522690,920,923,923,919,27397
20250224,110200,2842290579,923,923,923,921,3728
20250224,110100,2838850461,923,924,924,922,30183
20250224,110000,2810986373,924,928,928,922,38099
20250224,105900,2775758141,929,926,930,925,22747
20250224,105800,2754650081,925,924,926,924,10993
20250224,105700,2744483319,925,928,928,924,78825
20250224,105600,2671486196,928,924,929,924,106345
20250224,105500,2572861630,924,920,925,920,17631
20250224,105400,2556571896,921,919,921,919,23703
20250224,105300,2534761249,919,918,919,917,10630
20250224,105200,2524999075,918,916,918,916,4483
20250224,105100,2520891507,916,917,918,915,13262
20250224,105000,2508735283,918,915,918,915,13460
20250224,104900,2496394555,917,915,917,913,45836
20250224,104800,2454459457,915,912,915,910,39392
20250224,104700,2418510009,912,911,912,911,16143
20250224,104600,2403791412,912,912,912,911,1250
20250224,104500,2402652606,911,911,912,911,9933
20250224,104400,2393603641,911,910,911,910,9864
20250224,104300,2384626363,911,912,912,911,16581
20250224,104200,2369519873,912,911,912,911,5588
20250224,104100,2364428982,912,913,913,912,18697
20250224,104000,2347376209,913,912,913,912,3769
20250224,103900,2343935420,913,913,913,912,245
20250224,103800,2343711736,913,912,913,912,12948
20250224,103700,2331901429,913,912,913,912,8638
20250224,103600,2324018637,913,912,913,911,23903
20250224,103500,2302219111,912,912,912,911,3193
20250224,103400,2299308529,912,912,912,911,947
20250224,103300,2298444874,912,912,912,911,6614
20250224,103200,2292418625,912,912,912,911,4496
20250224,103100,2288319071,912,912,912,911,4377
20250224,103000,2284331522,911,912,912,911,3676
20250224,102900,2280981641,912,912,912,911,1017
20250224,102800,2280054176,911,912,912,911,19852
20250224,102700,2261968477,912,912,912,911,1670
20250224,102600,2260446818,911,912,912,911,2192
20250224,102500,2258447764,912,912,912,911,3683
20250224,102400,2255088877,912,911,912,911,22747
20250224,102300,2234366170,911,911,911,910,462
20250224,102200,2233945569,911,911,911,911,2836
20250224,102100,2231361973,911,910,911,910,6953
20250224,102000,2225028045,911,911,911,910,5294
20250224,101900,2220209194,911,911,911,910,17867
20250224,101800,2203948066,910,909,911,909,17917
20250224,101700,2187642555,909,909,910,908,56187
20250224,101600,2136569469,909,908,909,908,11751
20250224,101500,2125892959,909,909,909,908,20699
20250224,101400,2107091321,908,909,910,908,24189
20250224,101300,2085102260,910,910,910,909,2332
20250224,101200,2082981453,910,910,910,909,1050
20250224,101100,2082026022,910,910,911,910,4063
20250224,101000,2078328010,910,910,911,910,31199
20250224,100900,2049936689,911,910,911,910,26605
20250224,100800,2025725881,910,911,911,910,15606
20250224,100700,2011522021,910,911,911,910,6725
20250224,100600,2005401483,911,911,912,910,3351
20250224,100500,2002348730,911,911,912,910,19671
20250224,100400,1984428933,911,911,912,911,8508
20250224,100300,1976677389,912,911,912,911,16374
20250224,100200,1961750809,911,911,912,911,13744
20250224,100100,1949229118,911,912,913,911,6625
20250224,100000,1943189287,912,912,912,911,20505
20250224,095900,1924494828,912,911,912,910,58944
20250224,095800,1870817000,911,911,911,910,15956
20250224,095700,1856290707,911,911,911,910,16392
20250224,095600,1841371867,910,911,912,910,6787
20250224,095500,1835192864,910,911,911,910,23328
20250224,095400,1813948894,911,911,912,910,8891
20250224,095300,1805849592,911,912,912,911,17299
20250224,095200,1790084460,912,911,912,910,5846
20250224,095100,1784760130,911,911,912,910,59259
20250224,095000,1730794545,911,911,911,910,9355
20250224,094900,1722275040,911,911,911,910,42036
20250224,094800,1684020728,911,910,911,910,10873
20250224,094700,1674120052,911,910,911,910,109496
20250224,094600,1574474583,911,911,912,910,62508
20250224,094500,1517542420,911,913,913,911,43875
20250224,094400,1477543208,912,913,913,911,55577
20250224,094300,1426880492,913,914,914,912,5814
20250224,094200,1421570894,914,914,915,912,57782
20250224,094100,1368806438,915,915,915,914,7357
20250224,094000,1362077836,915,914,915,914,8115
20250224,093900,1354657129,914,915,915,914,37515
20250224,093800,1320365393,915,916,916,914,21329
20250224,093700,1300860594,916,916,916,914,40403
20250224,093600,1263904661,916,915,917,915,32720
20250224,093500,1233945150,916,917,917,916,21363
20250224,093400,1214371451,917,919,919,916,15768
20250224,093300,1199904181,919,918,919,918,9312
20250224,093200,1191355333,919,920,920,916,13736
20250224,093100,1178755130,920,917,920,916,21315
20250224,093000,1159201124,916,916,917,915,60256
20250224,092900,1104000362,916,918,918,916,1818
20250224,092800,1102334662,917,917,917,916,30558
20250224,092700,1074331581,917,917,917,915,17615
20250224,092600,1058191160,917,915,918,915,86456
20250224,092500,978989534,915,915,916,914,19013
20250224,092400,961591374,915,915,916,914,26106
20250224,092300,937706487,915,917,917,914,49754
20250224,092200,892171078,917,919,919,916,24401
20250224,092100,869790040,919,923,923,918,116151
20250224,092000,762768562,923,924,925,923,25610
20250224,091900,739112238,925,926,926,925,21781
20250224,091800,718956084,926,926,927,925,30008
20250224,091700,691179652,926,927,927,925,20017
20250224,091600,672645454,927,927,927,926,10998
20250224,091500,662453931,927,928,928,926,11298
20250224,091400,651983411,928,930,930,928,6777
20250224,091300,645686638,930,930,932,930,15157
20250224,091200,631579108,930,928,931,926,9505
20250224,091100,622746402,930,930,932,923,91435
20250224,091000,537848421,930,928,930,927,21315
20250224,090900,518063118,928,926,929,926,11798
20250224,090800,507125737,925,924,926,924,10950
20250224,090700,497001713,924,925,928,924,30623
20250224,090600,468673607,924,930,930,922,63405
20250224,090500,409916802,929,932,932,929,51755
20250224,090400,361789484,932,931,932,931,20088
20250224,090300,343073346,932,931,933,930,77327
20250224,090200,271090057,931,935,935,929,65444
20250224,090100,210108087,935,935,939,932,109414
20250224,090000,107738107,936,931,936,929,114396