stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183800,48401588388,1687,1687,1687,1687,226453
20250221,183700,48401588388,1687,1687,1687,1687,0
20250221,183600,48401588388,1687,1687,1687,1687,0
20250221,183500,48401588388,1687,1687,1687,1687,0
20250221,183400,48401588388,1687,1687,1687,1687,0
20250221,183300,48401588388,1687,1687,1687,1687,0
20250221,183200,48401588388,1687,1687,1687,1687,0
20250221,183100,48401588388,1687,1687,1687,1687,0
20250221,183000,48401588388,1687,1687,1687,1687,0
20250221,182900,48401588388,1687,1687,1687,1687,0
20250221,182800,48401588388,1687,1687,1687,1687,0
20250221,182700,48401588388,1687,1687,1687,1687,0
20250221,182600,48401588388,1687,1687,1687,1687,0
20250221,182500,48401588388,1687,1687,1687,1687,0
20250221,182400,48401588388,1687,1687,1687,1687,0
20250221,182300,48401588388,1687,1687,1687,1687,0
20250221,182200,48401588388,1687,1687,1687,1687,0
20250221,182100,48401588388,1687,1687,1687,1687,0
20250221,182000,48401588388,1687,1687,1687,1687,0
20250221,181900,48401588388,1687,1687,1687,1687,0
20250221,181800,48401588388,1687,1687,1687,1687,0
20250221,181700,48401588388,1687,1687,1687,1687,0
20250221,181600,48401588388,1687,1687,1687,1687,0
20250221,181500,48401588388,1687,1687,1687,1687,0
20250221,181400,48401588388,1687,1687,1687,1687,0
20250221,181300,48401588388,1687,1687,1687,1687,0
20250221,181200,48401588388,1687,1687,1687,1687,0
20250221,181100,48401588388,1687,1687,1687,1687,0
20250221,181000,48401588388,1687,1687,1687,1687,0
20250221,180900,48401588388,1687,1687,1687,1687,0
20250221,180800,48401588388,1687,1687,1687,1687,226453
20250221,180700,48401588388,1687,1687,1687,1687,0
20250221,180600,48401588388,1687,1687,1687,1687,0
20250221,180500,48401588388,1687,1687,1687,1687,0
20250221,180400,48401588388,1687,1687,1687,1687,0
20250221,180300,48401588388,1687,1687,1687,1687,0
20250221,180200,48401588388,1687,1687,1687,1687,0
20250221,180100,48401588388,1687,1687,1687,1687,0
20250221,180000,48401588388,1687,1687,1687,1687,0
20250221,175900,48401588388,1687,1687,1687,1687,0
20250221,175800,48401588388,1687,1687,1687,1687,0
20250221,175700,48401588388,1687,1687,1687,1687,0
20250221,175600,48401588388,1687,1687,1687,1687,0
20250221,175500,48401588388,1687,1687,1687,1687,0
20250221,175400,48401588388,1687,1687,1687,1687,0
20250221,175300,48401588388,1687,1687,1687,1687,0
20250221,175200,48401588388,1687,1687,1687,1687,0
20250221,175100,48401588388,1687,1687,1687,1687,0
20250221,175000,48401588388,1687,1687,1687,1687,0
20250221,174900,48401588388,1687,1687,1687,1687,0
20250221,174800,48401588388,1687,1687,1687,1687,0
20250221,174700,48401588388,1687,1687,1687,1687,0
20250221,174600,48401588388,1687,1687,1687,1687,0
20250221,174500,48401588388,1687,1687,1687,1687,0
20250221,174400,48401588388,1687,1687,1687,1687,0
20250221,174300,48401588388,1687,1687,1687,1687,0
20250221,174200,48401588388,1687,1687,1687,1687,0
20250221,174100,48401588388,1687,1687,1687,1687,0
20250221,174000,48401588388,1687,1687,1687,1687,0
20250221,173900,48401588388,1687,1687,1687,1687,0
20250221,173800,48401588388,1687,1687,1687,1687,226453
20250221,173700,48401588388,1687,1687,1687,1687,0
20250221,173600,48401588388,1687,1687,1687,1687,0
20250221,173500,48401588388,1687,1687,1687,1687,0
20250221,173400,48401588388,1687,1687,1687,1687,0
20250221,173300,48401588388,1687,1687,1687,1687,0
20250221,173200,48401588388,1687,1687,1687,1687,0
20250221,173100,48401588388,1687,1687,1687,1687,0
20250221,173000,48401588388,1687,1687,1687,1687,0
20250221,172900,48401588388,1687,1687,1687,1687,0
20250221,172800,48401588388,1687,1687,1687,1687,0
20250221,172700,48401588388,1687,1687,1687,1687,0
20250221,172600,48401588388,1687,1687,1687,1687,0
20250221,172500,48401588388,1687,1687,1687,1687,0
20250221,172400,48401588388,1687,1687,1687,1687,0
20250221,172300,48401588388,1687,1687,1687,1687,0
20250221,172200,48401588388,1687,1687,1687,1687,0
20250221,172100,48401588388,1687,1687,1687,1687,0
20250221,172000,48401588388,1687,1687,1687,1687,0
20250221,171900,48401588388,1687,1687,1687,1687,0
20250221,171800,48401588388,1687,1687,1687,1687,0
20250221,171700,48401588388,1687,1687,1687,1687,0
20250221,171600,48401588388,1687,1687,1687,1687,0
20250221,171500,48401588388,1687,1687,1687,1687,0
20250221,171400,48401588388,1687,1687,1687,1687,0
20250221,171300,48401588388,1687,1687,1687,1687,0
20250221,171200,48401588388,1687,1687,1687,1687,0
20250221,171100,48401588388,1687,1687,1687,1687,0
20250221,171000,48401588388,1687,1687,1687,1687,0
20250221,170900,48401588388,1687,1687,1687,1687,0
20250221,170800,48401588388,1687,1687,1687,1687,226453
20250221,170700,48401588388,1687,1687,1687,1687,0
20250221,170600,48401588388,1687,1687,1687,1687,0
20250221,170500,48401588388,1687,1687,1687,1687,0
20250221,170400,48401588388,1687,1687,1687,1687,0
20250221,170300,48401588388,1687,1687,1687,1687,0
20250221,170200,48401588388,1687,1687,1687,1687,0
20250221,170100,48401588388,1687,1687,1687,1687,0
20250221,170000,48401588388,1687,1687,1687,1687,0
20250221,165900,48401588388,1687,1687,1687,1687,0
20250221,165800,48401588388,1687,1687,1687,1687,0
20250221,165700,48401588388,1687,1687,1687,1687,0
20250221,165600,48401588388,1687,1687,1687,1687,0
20250221,165500,48401588388,1687,1687,1687,1687,0
20250221,165400,48401588388,1687,1687,1687,1687,0
20250221,165300,48401588388,1687,1687,1687,1687,0
20250221,165200,48401588388,1687,1687,1687,1687,0
20250221,165100,48401588388,1687,1687,1687,1687,0
20250221,165000,48401588388,1687,1687,1687,1687,0
20250221,164900,48401588388,1687,1687,1687,1687,0
20250221,164800,48401588388,1687,1687,1687,1687,0
20250221,164700,48401588388,1687,1687,1687,1687,0
20250221,164600,48401588388,1687,1687,1687,1687,0
20250221,164500,48401588388,1687,1687,1687,1687,0
20250221,164400,48401588388,1687,1687,1687,1687,0
20250221,164300,48401588388,1687,1687,1687,1687,0
20250221,164200,48401588388,1687,1687,1687,1687,0
20250221,164100,48401588388,1687,1687,1687,1687,0
20250221,164000,48401588388,1687,1687,1687,1687,0
20250221,163900,48401588388,1687,1687,1687,1687,0
20250221,163800,48401588388,1687,1687,1687,1687,226453
20250221,163700,48401588388,1687,1687,1687,1687,0
20250221,163600,48401588388,1687,1687,1687,1687,0
20250221,163500,48401588388,1687,1687,1687,1687,0
20250221,163400,48401588388,1687,1687,1687,1687,0
20250221,163300,48401588388,1687,1687,1687,1687,0
20250221,163200,48401588388,1687,1687,1687,1687,0
20250221,163100,48401588388,1687,1687,1687,1687,0
20250221,163000,48401588388,1687,1687,1687,1687,0
20250221,162900,48401588388,1687,1687,1687,1687,0
20250221,162800,48401588388,1687,1687,1687,1687,0
20250221,162700,48401588388,1687,1687,1687,1687,0
20250221,162600,48401588388,1687,1687,1687,1687,0
20250221,162500,48401588388,1687,1687,1687,1687,0
20250221,162400,48401588388,1687,1687,1687,1687,0
20250221,162300,48401588388,1687,1687,1687,1687,0
20250221,162200,48401588388,1687,1687,1687,1687,0
20250221,162100,48401588388,1687,1687,1687,1687,0
20250221,162000,48401588388,1687,1687,1687,1687,0
20250221,161900,48401588388,1687,1687,1687,1687,0
20250221,161800,48401588388,1687,1687,1687,1687,0
20250221,161700,48401588388,1687,1687,1687,1687,0
20250221,161600,48401588388,1687,1687,1687,1687,0
20250221,161500,48401588388,1687,1687,1687,1687,0
20250221,161400,48401588388,1687,1687,1687,1687,0
20250221,161300,48401588388,1687,1687,1687,1687,0
20250221,161200,48401588388,1687,1687,1687,1687,0
20250221,161100,48401588388,1687,1687,1687,1687,0
20250221,161000,48401588388,1687,1687,1687,1687,0
20250221,160900,48401588388,1687,1687,1687,1687,0
20250221,160800,48401588388,1687,1687,1687,1687,226453
20250221,160700,48401588388,1687,1687,1687,1687,0
20250221,160600,48401588388,1687,1687,1687,1687,0
20250221,160500,48401588388,1687,1687,1687,1687,0
20250221,160400,48401588388,1687,1687,1687,1687,0
20250221,160300,48401588388,1687,1687,1687,1687,0
20250221,160200,48401588388,1687,1687,1687,1687,0
20250221,160100,48401588388,1687,1687,1687,1687,0
20250221,160000,48401588388,1687,1687,1687,1687,0
20250221,155900,48401588388,1687,1687,1687,1687,0
20250221,155800,48401588388,1687,1687,1687,1687,0
20250221,155700,48401588388,1687,1687,1687,1687,0
20250221,155600,48401588388,1687,1687,1687,1687,0
20250221,155500,48401588388,1687,1687,1687,1687,0
20250221,155400,48401588388,1687,1687,1687,1687,0
20250221,155300,48401588388,1687,1687,1687,1687,0
20250221,155200,48401588388,1687,1687,1687,1687,0
20250221,155100,48401588388,1687,1687,1687,1687,0
20250221,155000,48401588388,1687,1687,1687,1687,0
20250221,154900,48401588388,1687,1687,1687,1687,0
20250221,154800,48401588388,1687,1687,1687,1687,0
20250221,154700,48401588388,1687,1687,1687,1687,0
20250221,154600,48401588388,1687,1687,1687,1687,0
20250221,154500,48401588388,1687,1687,1687,1687,0
20250221,154400,48401588388,1687,1687,1687,1687,0
20250221,154300,48401588388,1687,1687,1687,1687,0
20250221,154200,48401588388,1687,1687,1687,1687,0
20250221,154100,48401588388,1687,1687,1687,1687,0
20250221,154000,48401588388,1687,1687,1687,1687,0
20250221,153900,48401588388,1687,1687,1687,1687,0
20250221,153800,48401588388,1687,1687,1687,1687,226453
20250221,153700,48401588388,1687,1687,1687,1687,0
20250221,153600,48401588388,1687,1687,1687,1687,0
20250221,153500,48401588388,1687,1687,1687,1687,0
20250221,153400,48401588388,1687,1687,1687,1687,0
20250221,153300,48401588388,1687,1687,1687,1687,0
20250221,153200,48401588388,1687,1687,1687,1687,0
20250221,153100,48401588388,1687,1687,1687,1687,0
20250221,153000,48401588388,1687,1687,1687,1687,226453
20250221,152900,48019562177,1695,1695,1695,1695,0
20250221,152800,48019562177,1695,1695,1695,1695,0
20250221,152700,48019562177,1695,1695,1695,1695,0
20250221,152600,48019562177,1695,1695,1695,1695,0
20250221,152500,48019562177,1695,1695,1695,1695,0
20250221,152400,48019562177,1695,1695,1695,1695,0
20250221,152300,48019562177,1695,1695,1695,1695,0
20250221,152200,48019562177,1695,1695,1695,1695,0
20250221,152100,48019562177,1695,1695,1695,1695,0
20250221,152000,48019562177,1695,1695,1695,1695,0
20250221,151900,48019562177,1695,1693,1695,1690,49230
20250221,151800,47936215738,1693,1690,1693,1688,46756
20250221,151700,47857151524,1690,1692,1695,1690,33309
20250221,151600,47800819717,1690,1691,1693,1687,96743
20250221,151500,47637389740,1691,1691,1697,1686,69466
20250221,151400,47519945089,1691,1702,1704,1685,216142
20250221,151300,47153488230,1702,1706,1706,1702,29647
20250221,151200,47102997121,1706,1710,1713,1706,27318
20250221,151100,47056342814,1710,1710,1715,1708,26322
20250221,151000,47011311914,1715,1706,1715,1705,38389
20250221,150900,46945569175,1709,1701,1709,1701,50952
20250221,150800,46858754174,1701,1703,1703,1701,30207
20250221,150700,46807350752,1702,1705,1706,1702,35471
20250221,150600,46746918109,1705,1702,1705,1702,33392
20250221,150500,46690045860,1703,1704,1704,1702,13997
20250221,150400,46666206850,1704,1704,1705,1704,9320
20250221,150300,46650320147,1704,1703,1704,1702,47295
20250221,150200,46569758975,1704,1705,1706,1702,41020
20250221,150100,46499867778,1705,1707,1709,1704,52815
20250221,150000,46409766285,1708,1708,1710,1707,25711
20250221,145900,46365857525,1708,1713,1713,1708,18057
20250221,145800,46334982486,1711,1712,1713,1711,12440
20250221,145700,46313679239,1712,1713,1713,1712,7017
20250221,145600,46301666075,1713,1708,1713,1707,27544
20250221,145500,46254602110,1709,1708,1710,1707,13990
20250221,145400,46230707715,1708,1709,1709,1708,7162
20250221,145300,46218473063,1709,1712,1712,1709,15194
20250221,145200,46192484007,1712,1714,1716,1712,5230
20250221,145100,46183525562,1713,1716,1717,1713,16728
20250221,145000,46154845724,1716,1714,1717,1713,19597
20250221,144900,46121249969,1714,1710,1714,1709,7564
20250221,144800,46108303712,1709,1706,1709,1705,19679
20250221,144700,46074716396,1706,1709,1709,1704,53512
20250221,144600,45983409098,1709,1710,1711,1709,12369
20250221,144500,45962261799,1711,1711,1712,1710,16975
20250221,144400,45933219175,1712,1712,1713,1710,12025
20250221,144300,45912635430,1712,1710,1713,1710,7203
20250221,144200,45900307083,1711,1710,1712,1710,8908
20250221,144100,45885072054,1710,1709,1712,1709,9069
20250221,144000,45869562927,1709,1713,1713,1709,5898
20250221,143900,45859473801,1713,1708,1714,1707,18100
20250221,143800,45828517683,1707,1711,1713,1706,30184
20250221,143700,45776962374,1710,1715,1715,1710,52344
20250221,143600,45687309578,1715,1715,1718,1715,5335
20250221,143500,45678152550,1716,1720,1724,1716,40163
20250221,143400,45609075533,1718,1715,1720,1715,12155
20250221,143300,45588193764,1715,1710,1720,1709,33395
20250221,143200,45530969190,1711,1713,1713,1710,16927
20250221,143100,45502020445,1712,1714,1714,1711,10938
20250221,143000,45483287604,1714,1714,1714,1711,23833
20250221,142900,45442454472,1714,1704,1715,1704,33493
20250221,142800,45385257869,1705,1710,1710,1705,33696
20250221,142700,45327730627,1711,1713,1713,1710,47973
20250221,142600,45245678378,1713,1712,1713,1712,22755
20250221,142500,45206714371,1712,1717,1717,1712,39119
20250221,142400,45139637793,1717,1716,1717,1715,11180
20250221,142300,45120452253,1717,1718,1720,1715,36819
20250221,142200,45057248577,1720,1721,1722,1718,12442
20250221,142100,45035852701,1721,1722,1722,1719,7518
20250221,142000,45022915354,1722,1722,1722,1718,28312
20250221,141900,44974244993,1722,1724,1725,1721,32044
20250221,141800,44919052154,1725,1727,1727,1724,7038
20250221,141700,44906914090,1725,1730,1730,1724,23095
20250221,141600,44867065183,1730,1725,1730,1724,35536
20250221,141500,44805729560,1727,1726,1727,1723,18405
20250221,141400,44773988897,1726,1728,1728,1726,3032
20250221,141300,44768751982,1729,1724,1729,1723,3902
20250221,141200,44762020959,1725,1724,1725,1719,60561
20250221,141100,44657805315,1724,1728,1729,1723,25254
20250221,141000,44614212698,1728,1735,1735,1727,24506
20250221,140900,44571801668,1735,1735,1735,1734,1869
20250221,140800,44568560447,1737,1736,1737,1734,25054
20250221,140700,44525052986,1736,1732,1736,1732,44977
20250221,140600,44447139864,1732,1730,1733,1730,8345
20250221,140500,44432695792,1730,1734,1734,1730,4507
20250221,140400,44424890336,1734,1735,1735,1730,17928
20250221,140300,44393813560,1735,1731,1735,1729,22446
20250221,140200,44354976632,1731,1736,1736,1731,16288
20250221,140100,44326743040,1736,1736,1737,1734,3656
20250221,140000,44320398272,1736,1732,1736,1730,23087
20250221,135900,44280418934,1732,1737,1737,1731,7931
20250221,135800,44266671550,1737,1738,1738,1734,6934
20250221,135700,44254633486,1738,1735,1739,1734,7993
20250221,135600,44240757268,1735,1735,1741,1734,28022
20250221,135500,44192094912,1734,1734,1735,1733,6528
20250221,135400,44180777666,1734,1735,1735,1733,8085
20250221,135300,44166755413,1736,1740,1740,1736,4908
20250221,135200,44158231137,1740,1742,1742,1739,4201
20250221,135100,44150918767,1742,1735,1742,1735,20528
20250221,135000,44115250569,1734,1738,1743,1734,27054
20250221,134900,44068200473,1738,1736,1739,1736,13336
20250221,134800,44045029107,1737,1739,1739,1736,3467
20250221,134700,44039006635,1739,1742,1742,1739,5435
20250221,134600,44029545751,1743,1736,1744,1735,13242
20250221,134500,44006488302,1735,1737,1738,1735,20538
20250221,134400,43970820919,1737,1737,1738,1736,1995
20250221,134300,43967356111,1738,1733,1740,1732,33490
20250221,134200,43909157224,1733,1738,1738,1732,5966
20250221,134100,43898797732,1738,1738,1739,1736,4172
20250221,134000,43891547494,1738,1730,1739,1729,32127
20250221,133900,43835803727,1730,1730,1730,1728,7757
20250221,133800,43822384422,1732,1729,1732,1725,36034
20250221,133700,43760097815,1729,1731,1731,1725,3498
20250221,133600,43754057866,1726,1725,1731,1724,31785
20250221,133500,43699192879,1725,1728,1728,1725,15466
20250221,133400,43672497116,1727,1728,1729,1727,5111
20250221,133300,43663669411,1729,1729,1730,1726,12171
20250221,133200,43642648793,1728,1726,1728,1725,14210
20250221,133100,43618119731,1725,1725,1729,1722,9587
20250221,133000,43601586606,1730,1732,1736,1722,106636
20250221,132900,43417326109,1732,1737,1737,1730,26803
20250221,132800,43370911582,1737,1733,1740,1732,14057
20250221,132700,43346539419,1740,1736,1745,1733,27666
20250221,132600,43298506083,1746,1737,1746,1734,12379
20250221,132500,43276951793,1736,1733,1737,1733,21169
20250221,132400,43240216072,1733,1734,1737,1733,10281
20250221,132300,43222385007,1734,1733,1734,1732,4521
20250221,132200,43214550139,1733,1734,1734,1730,15009
20250221,132100,43188566510,1734,1733,1734,1732,10608
20250221,132000,43170177094,1733,1732,1734,1732,25910
20250221,131900,43125265690,1733,1742,1743,1731,61352
20250221,131800,43018625462,1743,1748,1748,1742,11789
20250221,131700,42998061626,1748,1743,1748,1742,31095
20250221,131600,42943784190,1741,1753,1753,1741,44466
20250221,131500,42866167879,1751,1748,1752,1747,31472
20250221,131400,42811068630,1748,1752,1757,1745,94953
20250221,131300,42644825376,1752,1741,1758,1741,136506
20250221,131200,42405683216,1743,1734,1743,1731,67126
20250221,131100,42289141832,1733,1734,1734,1730,8927
20250221,131000,42273668812,1734,1733,1734,1730,9209
20250221,130900,42257720500,1733,1729,1734,1727,13804
20250221,130800,42233856809,1729,1731,1731,1728,12250
20250221,130700,42212663594,1731,1734,1735,1730,3580
20250221,130600,42206464163,1735,1729,1736,1729,11706
20250221,130500,42186180081,1730,1735,1735,1729,27973
20250221,130400,42137709097,1736,1740,1741,1736,42293
20250221,130300,42064220535,1740,1737,1742,1737,28197
20250221,130200,42015156073,1737,1739,1742,1736,37178
20250221,130100,41950519390,1739,1733,1739,1732,31927
20250221,130000,41895113612,1732,1725,1736,1725,94432
20250221,125900,41731728158,1725,1723,1727,1718,16467
20250221,125800,41703392608,1723,1719,1723,1719,8122
20250221,125700,41689422630,1719,1718,1721,1718,7002
20250221,125600,41677390431,1718,1721,1721,1718,4038
20250221,125500,41670445374,1721,1718,1721,1718,7189
20250221,125400,41658092540,1718,1719,1722,1718,7077
20250221,125300,41645929161,1720,1723,1725,1716,24736
20250221,125200,41603336962,1723,1717,1723,1715,22911
20250221,125100,41563937122,1717,1715,1717,1711,14458
20250221,125000,41539145623,1715,1713,1715,1710,11123
20250221,124900,41520100966,1713,1713,1713,1711,11849
20250221,124800,41499815843,1714,1713,1714,1711,2678
20250221,124700,41495229056,1713,1713,1714,1710,3261
20250221,124600,41489650689,1714,1711,1714,1709,7534
20250221,124500,41476772172,1711,1710,1713,1709,1763
20250221,124400,41473757178,1711,1716,1716,1709,14446
20250221,124300,41449055761,1711,1710,1716,1710,12365
20250221,124200,41427870325,1712,1718,1718,1708,34019
20250221,124100,41369656878,1718,1714,1719,1711,20909
20250221,124000,41333811942,1714,1715,1723,1714,40465
20250221,123900,41264325777,1714,1714,1715,1713,20841
20250221,123800,41228601799,1714,1712,1714,1711,6056
20250221,123700,41218232919,1712,1709,1714,1708,13201
20250221,123600,41195653925,1709,1712,1713,1708,3144
20250221,123500,41190272797,1712,1712,1712,1707,28744
20250221,123400,41141130254,1712,1709,1712,1708,20062
20250221,123300,41106831454,1708,1710,1710,1707,27447
20250221,123200,41059940820,1711,1717,1717,1711,32483
20250221,123100,41004306402,1717,1715,1718,1712,17655
20250221,123000,40974033581,1716,1715,1718,1715,1971
20250221,122900,40970650271,1714,1716,1719,1714,3478
20250221,122800,40964682940,1719,1717,1719,1712,7280
20250221,122700,40952190339,1712,1717,1720,1712,10462
20250221,122600,40934244860,1717,1722,1723,1716,19263
20250221,122500,40901128252,1722,1717,1722,1717,14697
20250221,122400,40875860315,1716,1713,1718,1713,12291
20250221,122300,40854784011,1713,1710,1714,1709,48046
20250221,122200,40772602504,1710,1711,1713,1710,26916
20250221,122100,40726552846,1711,1715,1715,1711,10620
20250221,122000,40708358189,1715,1715,1716,1711,24447
20250221,121900,40666479580,1715,1715,1716,1714,24472
20250221,121800,40624509921,1715,1716,1719,1713,28781
20250221,121700,40575169417,1714,1720,1720,1713,56411
20250221,121600,40478288187,1719,1721,1722,1719,33473
20250221,121500,40420699593,1722,1724,1724,1721,13129
20250221,121400,40398092024,1723,1725,1725,1723,15551
20250221,121300,40371284475,1728,1726,1728,1724,6564
20250221,121200,40359948210,1723,1728,1730,1723,18546
20250221,121100,40327941123,1730,1735,1735,1727,17953
20250221,121000,40296829430,1735,1727,1736,1727,32336
20250221,120900,40240794805,1727,1722,1727,1722,21561
20250221,120800,40203620805,1723,1721,1723,1720,8763
20250221,120700,40188539698,1721,1724,1724,1719,47983
20250221,120600,40105955821,1724,1725,1725,1722,16981
20250221,120500,40076692152,1725,1722,1725,1721,8654
20250221,120400,40061779462,1722,1717,1722,1715,26558
20250221,120300,40016169582,1717,1726,1727,1716,57135
20250221,120200,39917888274,1727,1725,1732,1723,23668
20250221,120100,39877074395,1724,1723,1724,1722,11925
20250221,120000,39856530807,1722,1735,1736,1721,48134
20250221,115900,39773435167,1735,1730,1736,1725,15215
20250221,115800,39747095701,1724,1737,1738,1720,128508
20250221,115700,39524902820,1737,1741,1741,1732,71045
20250221,115600,39401579931,1738,1735,1742,1734,25423
20250221,115500,39357425527,1734,1743,1745,1734,64625
20250221,115400,39245018185,1743,1747,1747,1742,15440
20250221,115300,39218098044,1745,1746,1748,1745,12646
20250221,115200,39196026600,1745,1748,1748,1745,5564
20250221,115100,39186307023,1743,1743,1750,1741,16529
20250221,115000,39157488791,1743,1749,1750,1740,37829
20250221,114900,39091500767,1750,1757,1758,1749,27457
20250221,114800,39043410305,1751,1757,1759,1751,28048
20250221,114700,38994163668,1757,1752,1757,1752,8729
20250221,114600,38978840385,1752,1759,1760,1751,17218
20250221,114500,38948640499,1760,1750,1763,1750,95819
20250221,114400,38780371085,1750,1757,1757,1750,39871
20250221,114300,38710441840,1757,1766,1766,1747,65658
20250221,114200,38595123211,1764,1756,1770,1756,142825
20250221,114100,38343117486,1757,1740,1760,1740,75163
20250221,114000,38211713209,1742,1739,1742,1737,21673
20250221,113900,38174034362,1739,1738,1742,1738,20859
20250221,113800,38137739709,1738,1742,1742,1738,12423
20250221,113700,38116142142,1742,1741,1745,1737,31249
20250221,113600,38061714373,1742,1732,1742,1732,22462
20250221,113500,38022699700,1732,1742,1742,1731,46481
20250221,113400,37942060209,1742,1748,1750,1738,82475
20250221,113300,37798253794,1748,1752,1752,1744,63089
20250221,113200,37687989937,1752,1753,1754,1750,31501
20250221,113100,37632814570,1754,1762,1763,1754,48846
20250221,113000,37546960653,1762,1760,1767,1759,45134
20250221,112900,37467342242,1767,1757,1767,1756,109035
20250221,112800,37275450669,1757,1751,1758,1747,61006
20250221,112700,37168559662,1751,1754,1754,1747,33946
20250221,112600,37109113194,1754,1758,1758,1752,44925
20250221,112500,37030261826,1758,1750,1758,1745,89526
20250221,112400,36873507316,1748,1753,1754,1746,39398
20250221,112300,36804556392,1754,1752,1759,1742,58277
20250221,112200,36702623568,1753,1753,1756,1745,117545
20250221,112100,36496811107,1753,1757,1761,1751,42856
20250221,112000,36421556959,1760,1761,1763,1750,94778
20250221,111900,36254906418,1760,1770,1773,1757,108226
20250221,111800,36064052607,1769,1761,1777,1761,184983
20250221,111700,35736776711,1762,1752,1762,1751,173594
20250221,111600,35431680123,1752,1740,1755,1738,151126
20250221,111500,35167942290,1739,1740,1741,1733,85925
20250221,111400,35018501927,1740,1728,1740,1725,100235
20250221,111300,34844815596,1728,1730,1731,1725,33286
20250221,111200,34787280050,1731,1730,1734,1721,76692
20250221,111100,34654745817,1731,1724,1732,1722,87328
20250221,111000,34503798826,1723,1716,1724,1716,50046
20250221,110900,34417735678,1716,1712,1717,1710,57049
20250221,110800,34319983302,1712,1718,1719,1709,61199
20250221,110700,34214967478,1719,1714,1720,1713,46557
20250221,110600,34135041078,1714,1703,1714,1702,51285
20250221,110500,34047505028,1703,1707,1707,1703,33507
20250221,110400,33990364153,1707,1705,1707,1705,37601
20250221,110300,33926213778,1706,1704,1709,1702,48372
20250221,110200,33843741368,1701,1697,1703,1695,23590
20250221,110100,33803632955,1696,1690,1697,1690,12726
20250221,110000,33782073910,1690,1694,1698,1689,49136
20250221,105900,33698951629,1698,1700,1701,1690,172030
20250221,105800,33406943255,1700,1696,1701,1694,35687
20250221,105700,33346363208,1694,1699,1700,1693,99402
20250221,105600,33177662600,1699,1685,1700,1685,61709
20250221,105500,33073319476,1685,1684,1690,1681,161022
20250221,105400,32802080886,1684,1692,1695,1684,127101
20250221,105300,32587500785,1692,1688,1701,1687,113444
20250221,105200,32395502881,1688,1708,1709,1684,332578
20250221,105100,31831906258,1706,1709,1710,1702,30224
20250221,105000,31780368295,1710,1704,1710,1702,70415
20250221,104900,31660426963,1702,1711,1711,1702,87487
20250221,104800,31511100733,1711,1713,1714,1705,116196
20250221,104700,31312557202,1713,1723,1725,1712,75900
20250221,104600,31182206152,1723,1716,1729,1715,68933
20250221,104500,31063691483,1716,1728,1730,1716,66347
20250221,104400,30949419292,1726,1722,1734,1722,72564
20250221,104300,30824005794,1723,1710,1723,1707,126136
20250221,104200,30607556951,1710,1730,1731,1703,312521
20250221,104100,30071467953,1728,1723,1730,1723,71727
20250221,104000,29947612654,1723,1736,1737,1720,248811
20250221,103900,29517807293,1737,1750,1750,1735,75697
20250221,103800,29385932243,1748,1734,1750,1733,77959
20250221,103700,29250278107,1736,1737,1744,1733,140196
20250221,103600,29006507289,1740,1733,1741,1731,114903
20250221,103500,28807072825,1733,1764,1765,1720,434470
20250221,103400,28051217478,1762,1783,1783,1762,321939
20250221,103300,27481137352,1781,1784,1796,1772,246955
20250221,103200,27039715265,1785,1780,1791,1775,171335
20250221,103100,26733982457,1781,1771,1785,1769,128475
20250221,103000,26505736941,1770,1782,1785,1770,165521
20250221,102900,26211804282,1783,1774,1783,1767,199489
20250221,102800,25857720210,1775,1791,1798,1773,372884
20250221,102700,25191507782,1791,1775,1793,1773,203386
20250221,102600,24828602029,1773,1768,1780,1767,142442
20250221,102500,24576032315,1768,1780,1784,1759,332821
20250221,102400,23987161749,1780,1800,1800,1778,392365
20250221,102300,23286803845,1799,1800,1814,1790,642860
20250221,102200,22127844883,1800,1763,1818,1760,1092942
20250221,102100,20170422744,1763,1769,1771,1763,102097
20250221,102000,19989948334,1769,1772,1775,1759,193171
20250221,101900,19648621859,1774,1757,1778,1752,350298
20250221,101800,19029211264,1754,1777,1781,1754,363661
20250221,101700,18385877197,1777,1764,1788,1752,652220
20250221,101600,17231214185,1761,1730,1781,1729,1425234
20250221,101500,14721813445,1730,1734,1735,1718,210335
20250221,101400,14358298990,1734,1719,1740,1716,395991
20250221,101300,13671507094,1720,1696,1722,1696,167359
20250221,101200,13385544230,1695,1695,1696,1688,102579
20250221,101100,13212082407,1695,1701,1702,1690,121240
20250221,101000,13006350889,1700,1707,1713,1682,254355
20250221,100900,12572981001,1707,1728,1735,1694,454103
20250221,100800,11789289893,1728,1690,1728,1687,433659
20250221,100700,11048475413,1687,1693,1696,1687,104407
20250221,100600,10871935389,1693,1704,1704,1683,149251
20250221,100500,10618937608,1703,1682,1705,1681,283233
20250221,100400,10139149396,1681,1675,1686,1675,105506
20250221,100300,9961817697,1674,1661,1675,1661,62552
20250221,100200,9857443305,1661,1661,1664,1660,13009
20250221,100100,9835842622,1661,1659,1661,1658,8258
20250221,100000,9822133921,1659,1654,1659,1653,15631
20250221,095900,9796263711,1657,1659,1659,1654,13418
20250221,095800,9774040951,1658,1660,1660,1657,4441
20250221,095700,9766676819,1660,1665,1666,1658,44735
20250221,095600,9692306919,1664,1660,1664,1660,21632
20250221,095500,9656350976,1660,1656,1660,1655,15568
20250221,095400,9630574324,1656,1654,1659,1654,2233
20250221,095300,9626875913,1655,1662,1662,1655,41048
20250221,095200,9558740382,1662,1657,1664,1657,47843
20250221,095100,9479252486,1659,1651,1660,1651,47179
20250221,095000,9401204911,1651,1648,1651,1648,12079
20250221,094900,9381271641,1650,1647,1650,1646,16819
20250221,094800,9353551153,1646,1642,1647,1640,39463
20250221,094700,9288760806,1642,1638,1643,1638,8045
20250221,094600,9275568403,1638,1638,1641,1637,13770
20250221,094500,9253009428,1640,1636,1643,1636,14554
20250221,094400,9229137117,1636,1638,1641,1634,73416
20250221,094300,9108974465,1641,1641,1644,1639,41808
20250221,094200,9040354108,1641,1645,1645,1641,16451
20250221,094100,9013334288,1645,1644,1648,1644,20722
20250221,094000,8979210746,1644,1643,1647,1641,7922
20250221,093900,8966191471,1644,1644,1645,1643,3292
20250221,093800,8960779911,1644,1642,1644,1642,12861
20250221,093700,8939655556,1643,1643,1644,1642,17463
20250221,093600,8910967665,1643,1644,1645,1642,41833
20250221,093500,8842243978,1644,1652,1652,1644,29880
20250221,093400,8792983878,1652,1650,1653,1649,32818
20250221,093300,8738794434,1650,1644,1651,1643,52290
20250221,093200,8652596118,1644,1636,1646,1636,20169
20250221,093100,8619542291,1635,1637,1640,1635,48172
20250221,093000,8540690820,1637,1636,1638,1635,32336
20250221,092900,8487807755,1636,1640,1640,1636,68012
20250221,092800,8376391041,1640,1645,1645,1640,106229
20250221,092700,8202047982,1647,1653,1654,1643,101057
20250221,092600,8035612962,1650,1656,1656,1648,101360
20250221,092500,7868259542,1655,1652,1656,1650,26100
20250221,092400,7825087861,1650,1652,1652,1650,31072
20250221,092300,7773787755,1650,1648,1655,1642,26489
20250221,092200,7730114894,1645,1657,1664,1645,112561
20250221,092100,7543700095,1657,1645,1659,1644,49184
20250221,092000,7462357294,1645,1643,1651,1643,44808
20250221,091900,7388480239,1643,1642,1645,1640,84143
20250221,091800,7250280047,1641,1642,1648,1639,68322
20250221,091700,7138079751,1648,1640,1650,1635,139383
20250221,091600,6909602267,1641,1659,1668,1637,301407
20250221,091500,6411711973,1661,1655,1662,1653,64298
20250221,091400,6305165987,1657,1674,1674,1655,148224
20250221,091300,6058381272,1672,1660,1678,1660,53042
20250221,091200,5969717055,1660,1672,1672,1660,95799
20250221,091100,5810224615,1667,1660,1673,1656,110150
20250221,091000,5627051280,1660,1674,1676,1647,177776
20250221,090900,5332501872,1667,1697,1697,1662,215653
20250221,090800,4970674421,1697,1703,1710,1696,151650
20250221,090700,4712653483,1698,1701,1709,1689,179463
20250221,090600,4407652656,1701,1740,1741,1692,272518
20250221,090500,3940820720,1741,1734,1743,1705,398126
20250221,090400,3251233250,1734,1729,1745,1716,589633
20250221,090300,2232044709,1729,1705,1730,1704,522004
20250221,090200,1334639158,1704,1691,1706,1673,404139
20250221,090100,650225474,1683,1658,1693,1647,233305
20250221,090000,261218147,1653,1665,1669,1650,157247