stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185200,2714553449,1795,1795,1795,1795,59764
20250221,185100,2714553449,1795,1795,1795,1795,0
20250221,185000,2714553449,1795,1795,1795,1795,0
20250221,184900,2714553449,1795,1795,1795,1795,0
20250221,184800,2714553449,1795,1795,1795,1795,0
20250221,184700,2714553449,1795,1795,1795,1795,0
20250221,184600,2714553449,1795,1795,1795,1795,0
20250221,184500,2714553449,1795,1795,1795,1795,0
20250221,184400,2714553449,1795,1795,1795,1795,0
20250221,184300,2714553449,1795,1795,1795,1795,0
20250221,184200,2714553449,1795,1795,1795,1795,0
20250221,184100,2714553449,1795,1795,1795,1795,0
20250221,184000,2714553449,1795,1795,1795,1795,0
20250221,183900,2714553449,1795,1795,1795,1795,0
20250221,183800,2714553449,1795,1795,1795,1795,0
20250221,183700,2714553449,1795,1795,1795,1795,0
20250221,183600,2714553449,1795,1795,1795,1795,0
20250221,183500,2714553449,1795,1795,1795,1795,0
20250221,183400,2714553449,1795,1795,1795,1795,0
20250221,183300,2714553449,1795,1795,1795,1795,0
20250221,183200,2714553449,1795,1795,1795,1795,0
20250221,183100,2714553449,1795,1795,1795,1795,0
20250221,183000,2714553449,1795,1795,1795,1795,0
20250221,182900,2714553449,1795,1795,1795,1795,0
20250221,182800,2714553449,1795,1795,1795,1795,0
20250221,182700,2714553449,1795,1795,1795,1795,0
20250221,182600,2714553449,1795,1795,1795,1795,0
20250221,182500,2714553449,1795,1795,1795,1795,0
20250221,182400,2714553449,1795,1795,1795,1795,0
20250221,182300,2714553449,1795,1795,1795,1795,0
20250221,182200,2714553449,1795,1795,1795,1795,59764
20250221,182100,2714553449,1795,1795,1795,1795,0
20250221,182000,2714553449,1795,1795,1795,1795,0
20250221,181900,2714553449,1795,1795,1795,1795,0
20250221,181800,2714553449,1795,1795,1795,1795,0
20250221,181700,2714553449,1795,1795,1795,1795,0
20250221,181600,2714553449,1795,1795,1795,1795,0
20250221,181500,2714553449,1795,1795,1795,1795,0
20250221,181400,2714553449,1795,1795,1795,1795,0
20250221,181300,2714553449,1795,1795,1795,1795,0
20250221,181200,2714553449,1795,1795,1795,1795,0
20250221,181100,2714553449,1795,1795,1795,1795,0
20250221,181000,2714553449,1795,1795,1795,1795,0
20250221,180900,2714553449,1795,1795,1795,1795,0
20250221,180800,2714553449,1795,1795,1795,1795,0
20250221,180700,2714553449,1795,1795,1795,1795,0
20250221,180600,2714553449,1795,1795,1795,1795,0
20250221,180500,2714553449,1795,1795,1795,1795,0
20250221,180400,2714553449,1795,1795,1795,1795,0
20250221,180300,2714553449,1795,1795,1795,1795,0
20250221,180200,2714553449,1795,1795,1795,1795,0
20250221,180100,2714553449,1795,1795,1795,1795,0
20250221,180000,2714553449,1795,1795,1795,1795,0
20250221,175900,2714553449,1795,1795,1795,1795,0
20250221,175800,2714553449,1795,1795,1795,1795,0
20250221,175700,2714553449,1795,1795,1795,1795,0
20250221,175600,2714553449,1795,1795,1795,1795,0
20250221,175500,2714553449,1795,1795,1795,1795,0
20250221,175400,2714553449,1795,1795,1795,1795,0
20250221,175300,2714553449,1795,1795,1795,1795,0
20250221,175200,2714553449,1795,1795,1795,1795,59764
20250221,175100,2714553449,1795,1795,1795,1795,0
20250221,175000,2714553449,1795,1795,1795,1795,0
20250221,174900,2714553449,1795,1795,1795,1795,0
20250221,174800,2714553449,1795,1795,1795,1795,0
20250221,174700,2714553449,1795,1795,1795,1795,0
20250221,174600,2714553449,1795,1795,1795,1795,0
20250221,174500,2714553449,1795,1795,1795,1795,0
20250221,174400,2714553449,1795,1795,1795,1795,0
20250221,174300,2714553449,1795,1795,1795,1795,0
20250221,174200,2714553449,1795,1795,1795,1795,0
20250221,174100,2714553449,1795,1795,1795,1795,0
20250221,174000,2714553449,1795,1795,1795,1795,0
20250221,173900,2714553449,1795,1795,1795,1795,0
20250221,173800,2714553449,1795,1795,1795,1795,0
20250221,173700,2714553449,1795,1795,1795,1795,0
20250221,173600,2714553449,1795,1795,1795,1795,0
20250221,173500,2714553449,1795,1795,1795,1795,0
20250221,173400,2714553449,1795,1795,1795,1795,0
20250221,173300,2714553449,1795,1795,1795,1795,0
20250221,173200,2714553449,1795,1795,1795,1795,0
20250221,173100,2714553449,1795,1795,1795,1795,0
20250221,173000,2714553449,1795,1795,1795,1795,0
20250221,172900,2714553449,1795,1795,1795,1795,0
20250221,172800,2714553449,1795,1795,1795,1795,0
20250221,172700,2714553449,1795,1795,1795,1795,0
20250221,172600,2714553449,1795,1795,1795,1795,0
20250221,172500,2714553449,1795,1795,1795,1795,0
20250221,172400,2714553449,1795,1795,1795,1795,0
20250221,172300,2714553449,1795,1795,1795,1795,0
20250221,172200,2714553449,1795,1795,1795,1795,59764
20250221,172100,2714553449,1795,1795,1795,1795,0
20250221,172000,2714553449,1795,1795,1795,1795,0
20250221,171900,2714553449,1795,1795,1795,1795,0
20250221,171800,2714553449,1795,1795,1795,1795,0
20250221,171700,2714553449,1795,1795,1795,1795,0
20250221,171600,2714553449,1795,1795,1795,1795,0
20250221,171500,2714553449,1795,1795,1795,1795,0
20250221,171400,2714553449,1795,1795,1795,1795,0
20250221,171300,2714553449,1795,1795,1795,1795,0
20250221,171200,2714553449,1795,1795,1795,1795,0
20250221,171100,2714553449,1795,1795,1795,1795,0
20250221,171000,2714553449,1795,1795,1795,1795,0
20250221,170900,2714553449,1795,1795,1795,1795,0
20250221,170800,2714553449,1795,1795,1795,1795,0
20250221,170700,2714553449,1795,1795,1795,1795,0
20250221,170600,2714553449,1795,1795,1795,1795,0
20250221,170500,2714553449,1795,1795,1795,1795,0
20250221,170400,2714553449,1795,1795,1795,1795,0
20250221,170300,2714553449,1795,1795,1795,1795,0
20250221,170200,2714553449,1795,1795,1795,1795,0
20250221,170100,2714553449,1795,1795,1795,1795,0
20250221,170000,2714553449,1795,1795,1795,1795,0
20250221,165900,2714553449,1795,1795,1795,1795,0
20250221,165800,2714553449,1795,1795,1795,1795,0
20250221,165700,2714553449,1795,1795,1795,1795,0
20250221,165600,2714553449,1795,1795,1795,1795,0
20250221,165500,2714553449,1795,1795,1795,1795,0
20250221,165400,2714553449,1795,1795,1795,1795,0
20250221,165300,2714553449,1795,1795,1795,1795,0
20250221,165200,2714553449,1795,1795,1795,1795,59764
20250221,165100,2714553449,1795,1795,1795,1795,0
20250221,165000,2714553449,1795,1795,1795,1795,0
20250221,164900,2714553449,1795,1795,1795,1795,0
20250221,164800,2714553449,1795,1795,1795,1795,0
20250221,164700,2714553449,1795,1795,1795,1795,0
20250221,164600,2714553449,1795,1795,1795,1795,0
20250221,164500,2714553449,1795,1795,1795,1795,0
20250221,164400,2714553449,1795,1795,1795,1795,0
20250221,164300,2714553449,1795,1795,1795,1795,0
20250221,164200,2714553449,1795,1795,1795,1795,0
20250221,164100,2714553449,1795,1795,1795,1795,0
20250221,164000,2714553449,1795,1795,1795,1795,0
20250221,163900,2714553449,1795,1795,1795,1795,0
20250221,163800,2714553449,1795,1795,1795,1795,0
20250221,163700,2714553449,1795,1795,1795,1795,0
20250221,163600,2714553449,1795,1795,1795,1795,0
20250221,163500,2714553449,1795,1795,1795,1795,0
20250221,163400,2714553449,1795,1795,1795,1795,0
20250221,163300,2714553449,1795,1795,1795,1795,0
20250221,163200,2714553449,1795,1795,1795,1795,0
20250221,163100,2714553449,1795,1795,1795,1795,0
20250221,163000,2714553449,1795,1795,1795,1795,0
20250221,162900,2714553449,1795,1795,1795,1795,0
20250221,162800,2714553449,1795,1795,1795,1795,0
20250221,162700,2714553449,1795,1795,1795,1795,0
20250221,162600,2714553449,1795,1795,1795,1795,0
20250221,162500,2714553449,1795,1795,1795,1795,0
20250221,162400,2714553449,1795,1795,1795,1795,0
20250221,162300,2714553449,1795,1795,1795,1795,0
20250221,162200,2714553449,1795,1795,1795,1795,59764
20250221,162100,2714553449,1795,1795,1795,1795,0
20250221,162000,2714553449,1795,1795,1795,1795,0
20250221,161900,2714553449,1795,1795,1795,1795,0
20250221,161800,2714553449,1795,1795,1795,1795,0
20250221,161700,2714553449,1795,1795,1795,1795,0
20250221,161600,2714553449,1795,1795,1795,1795,0
20250221,161500,2714553449,1795,1795,1795,1795,0
20250221,161400,2714553449,1795,1795,1795,1795,0
20250221,161300,2714553449,1795,1795,1795,1795,0
20250221,161200,2714553449,1795,1795,1795,1795,0
20250221,161100,2714553449,1795,1795,1795,1795,0
20250221,161000,2714553449,1795,1795,1795,1795,0
20250221,160900,2714553449,1795,1795,1795,1795,0
20250221,160800,2714553449,1795,1795,1795,1795,0
20250221,160700,2714553449,1795,1795,1795,1795,0
20250221,160600,2714553449,1795,1795,1795,1795,0
20250221,160500,2714553449,1795,1795,1795,1795,0
20250221,160400,2714553449,1795,1795,1795,1795,0
20250221,160300,2714553449,1795,1795,1795,1795,0
20250221,160200,2714553449,1795,1795,1795,1795,0
20250221,160100,2714553449,1795,1795,1795,1795,0
20250221,160000,2714553449,1795,1795,1795,1795,0
20250221,155900,2714553449,1795,1795,1795,1795,0
20250221,155800,2714553449,1795,1795,1795,1795,0
20250221,155700,2714553449,1795,1795,1795,1795,0
20250221,155600,2714553449,1795,1795,1795,1795,0
20250221,155500,2714553449,1795,1795,1795,1795,0
20250221,155400,2714553449,1795,1795,1795,1795,0
20250221,155300,2714553449,1795,1795,1795,1795,0
20250221,155200,2714553449,1795,1795,1795,1795,59764
20250221,155100,2714553449,1795,1795,1795,1795,0
20250221,155000,2714553449,1795,1795,1795,1795,0
20250221,154900,2714553449,1795,1795,1795,1795,0
20250221,154800,2714553449,1795,1795,1795,1795,0
20250221,154700,2714553449,1795,1795,1795,1795,0
20250221,154600,2714553449,1795,1795,1795,1795,0
20250221,154500,2714553449,1795,1795,1795,1795,0
20250221,154400,2714553449,1795,1795,1795,1795,0
20250221,154300,2714553449,1795,1795,1795,1795,0
20250221,154200,2714553449,1795,1795,1795,1795,0
20250221,154100,2714553449,1795,1795,1795,1795,0
20250221,154000,2714553449,1795,1795,1795,1795,0
20250221,153900,2714553449,1795,1795,1795,1795,0
20250221,153800,2714553449,1795,1795,1795,1795,0
20250221,153700,2714553449,1795,1795,1795,1795,0
20250221,153600,2714553449,1795,1795,1795,1795,0
20250221,153500,2714553449,1795,1795,1795,1795,0
20250221,153400,2714553449,1795,1795,1795,1795,0
20250221,153300,2714553449,1795,1795,1795,1795,0
20250221,153200,2714553449,1795,1795,1795,1795,0
20250221,153100,2714553449,1795,1795,1795,1795,0
20250221,153000,2714553449,1795,1795,1795,1795,59764
20250221,152900,2607277069,1795,1795,1795,1795,0
20250221,152800,2607277069,1795,1795,1795,1795,0
20250221,152700,2607277069,1795,1795,1795,1795,0
20250221,152600,2607277069,1795,1795,1795,1795,0
20250221,152500,2607277069,1795,1795,1795,1795,0
20250221,152400,2607277069,1795,1795,1795,1795,0
20250221,152300,2607277069,1795,1795,1795,1795,0
20250221,152200,2607277069,1795,1795,1795,1795,0
20250221,152100,2607277069,1795,1795,1795,1795,0
20250221,152000,2607277069,1795,1795,1795,1795,0
20250221,151900,2607277069,1795,1796,1797,1795,6145
20250221,151800,2596241892,1795,1798,1798,1795,4840
20250221,151700,2587543420,1799,1801,1801,1799,2176
20250221,151600,2583626127,1801,1801,1802,1800,3433
20250221,151500,2577443845,1799,1798,1800,1797,18789
20250221,151400,2543629283,1798,1798,1798,1797,14720
20250221,151300,2517170323,1798,1797,1798,1795,5716
20250221,151200,2506896183,1797,1797,1798,1796,2519
20250221,151100,2502370167,1796,1795,1796,1794,2646
20250221,151000,2497618072,1796,1796,1796,1795,4971
20250221,150900,2488692456,1795,1797,1797,1795,815
20250221,150800,2487228895,1797,1797,1797,1797,1504
20250221,150700,2484526207,1798,1798,1798,1798,3868
20250221,150600,2477571543,1798,1798,1799,1798,1035
20250221,150500,2475710207,1798,1796,1798,1796,671
20250221,150400,2474503919,1795,1794,1796,1793,3315
20250221,150300,2468557918,1795,1794,1797,1793,1375
20250221,150200,2466091600,1794,1793,1794,1792,4286
20250221,150100,2458406762,1793,1793,1793,1793,1338
20250221,150000,2456007728,1793,1795,1795,1793,2444
20250221,145900,2451621605,1795,1794,1796,1793,2664
20250221,145800,2446840340,1793,1795,1795,1793,1648
20250221,145700,2443883765,1795,1795,1795,1793,1415
20250221,145600,2441346058,1794,1795,1795,1794,1661
20250221,145500,2438364929,1794,1795,1796,1794,620
20250221,145400,2437251807,1794,1794,1796,1794,210
20250221,145300,2436874924,1798,1793,1799,1792,1593
20250221,145200,2434014117,1794,1796,1798,1792,1702
20250221,145100,2430961075,1791,1795,1799,1791,8612
20250221,145000,2415520069,1795,1797,1799,1794,1493
20250221,144900,2412840492,1799,1799,1799,1798,327
20250221,144800,2412252220,1799,1798,1799,1795,6325
20250221,144700,2400894684,1799,1799,1799,1799,26
20250221,144600,2400847910,1800,1799,1800,1797,5108
20250221,144500,2391662879,1799,1799,1799,1798,676
20250221,144400,2390446805,1799,1799,1799,1798,319
20250221,144300,2389872927,1798,1799,1800,1798,1365
20250221,144200,2387417016,1800,1799,1800,1799,365
20250221,144100,2386760284,1799,1799,1799,1799,13
20250221,144000,2386736897,1800,1800,1800,1798,1991
20250221,143900,2383153137,1799,1800,1800,1799,2104
20250221,143800,2379367824,1800,1800,1800,1800,114
20250221,143700,2379162624,1800,1799,1800,1799,827
20250221,143600,2377674136,1798,1800,1800,1798,1365
20250221,143500,2375219861,1800,1799,1800,1798,804
20250221,143400,2373773525,1799,1798,1799,1797,799
20250221,143300,2372336623,1798,1798,1799,1797,589
20250221,143200,2371277697,1799,1795,1799,1795,37
20250221,143100,2371211155,1794,1797,1797,1794,5155
20250221,143000,2361962186,1797,1797,1799,1797,1093
20250221,142900,2359996064,1800,1797,1800,1794,69
20250221,142800,2359871944,1800,1792,1800,1791,3479
20250221,142700,2353620887,1791,1797,1797,1791,34290
20250221,142600,2292123905,1797,1798,1798,1797,1320
20250221,142500,2289750721,1798,1798,1798,1797,3119
20250221,142400,2284145266,1797,1797,1798,1797,311
20250221,142300,2283586349,1797,1798,1798,1797,377
20250221,142200,2282908504,1798,1798,1798,1797,4
20250221,142100,2282901313,1802,1802,1802,1795,4108
20250221,142000,2275521074,1803,1807,1807,1800,1052
20250221,141900,2273626952,1806,1803,1807,1803,1512
20250221,141800,2270896754,1807,1804,1808,1803,3145
20250221,141700,2265220725,1803,1803,1804,1803,2998
20250221,141600,2259815066,1803,1803,1803,1803,1141
20250221,141500,2257757843,1803,1803,1803,1803,0
20250221,141400,2257757843,1803,1803,1803,1803,53
20250221,141300,2257662284,1803,1804,1804,1803,7
20250221,141200,2257649658,1804,1804,1804,1804,1
20250221,141100,2257647854,1805,1804,1805,1796,3195
20250221,141000,2251902318,1805,1805,1805,1805,15
20250221,140900,2251875243,1804,1804,1805,1803,660
20250221,140800,2250684490,1804,1804,1804,1797,8276
20250221,140700,2235788230,1804,1802,1804,1802,118
20250221,140600,2235575471,1802,1802,1802,1802,44
20250221,140500,2235496183,1802,1803,1803,1802,186
20250221,140400,2235160911,1802,1801,1802,1801,422
20250221,140300,2234400802,1801,1801,1802,1801,1504
20250221,140200,2231692097,1800,1800,1800,1800,505
20250221,140100,2230783097,1800,1801,1801,1800,208
20250221,140000,2230408620,1801,1802,1804,1801,254
20250221,135900,2229950592,1801,1800,1801,1800,409
20250221,135800,2229214390,1800,1800,1800,1800,547
20250221,135700,2228229790,1800,1798,1800,1798,12
20250221,135600,2228208203,1798,1803,1803,1798,17
20250221,135500,2228177632,1798,1799,1803,1798,16
20250221,135400,2228148844,1797,1798,1802,1797,2456
20250221,135300,2223733003,1798,1801,1801,1798,1332
20250221,135200,2221337484,1801,1802,1803,1800,415
20250221,135100,2220589596,1800,1802,1802,1800,320
20250221,135000,2220012970,1802,1797,1803,1797,14693
20250221,134900,2193578030,1799,1796,1799,1796,26
20250221,134800,2193531307,1796,1797,1799,1796,2130
20250221,134700,2189700835,1796,1797,1797,1795,260
20250221,134600,2189233987,1797,1795,1799,1795,45
20250221,134500,2189153095,1795,1795,1795,1795,1
20250221,134400,2189151300,1795,1795,1795,1794,8
20250221,134300,2189136943,1794,1794,1794,1794,1080
20250221,134200,2187199423,1794,1793,1798,1793,25
20250221,134100,2187154563,1792,1792,1799,1792,213
20250221,134000,2186772484,1792,1792,1792,1792,122
20250221,133900,2186553860,1792,1797,1797,1792,849
20250221,133800,2185032433,1789,1799,1800,1789,7030
20250221,133700,2172413051,1799,1799,1799,1799,246
20250221,133600,2171970497,1802,1798,1803,1798,1834
20250221,133500,2168672895,1798,1799,1799,1798,1245
20250221,133400,2166433405,1799,1799,1799,1799,588
20250221,133300,2165375593,1799,1799,1803,1799,407
20250221,133200,2164643055,1801,1798,1801,1797,3476
20250221,133100,2158393259,1798,1797,1799,1797,1276
20250221,133000,2156099483,1797,1800,1800,1797,2238
20250221,132900,2152071375,1800,1807,1808,1800,1102
20250221,132800,2150086408,1803,1805,1807,1802,2286
20250221,132700,2145958592,1803,1803,1806,1803,578
20250221,132600,2144916302,1804,1800,1810,1800,371
20250221,132500,2144246870,1803,1798,1803,1798,751
20250221,132400,2142896552,1798,1798,1804,1798,1905
20250221,132300,2139468733,1798,1797,1803,1797,898
20250221,132200,2137852790,1796,1798,1798,1791,13110
20250221,132100,2114341179,1797,1804,1804,1797,5924
20250221,132000,2103676349,1804,1800,1805,1798,17470
20250221,131900,2072245388,1800,1807,1808,1800,19640
20250221,131800,2036837980,1806,1811,1811,1806,4704
20250221,131700,2028342316,1810,1807,1810,1806,2692
20250221,131600,2023476822,1806,1809,1809,1805,9627
20250221,131500,2006087599,1809,1811,1812,1809,1108
20250221,131400,2004082099,1811,1811,1811,1811,500
20250221,131300,2003176599,1811,1808,1811,1807,1327
20250221,131200,2000777873,1807,1815,1815,1807,6937
20250221,131100,1988219602,1815,1815,1815,1815,4
20250221,131000,1988212342,1815,1817,1817,1815,1137
20250221,130900,1986148479,1816,1816,1816,1815,381
20250221,130800,1985456840,1817,1818,1818,1816,89
20250221,130700,1985295122,1818,1815,1818,1815,7
20250221,130600,1985282402,1817,1817,1820,1816,1403
20250221,130500,1982734147,1820,1817,1821,1817,239
20250221,130400,1982299871,1818,1817,1821,1817,16
20250221,130300,1982270749,1817,1819,1819,1817,2062
20250221,130200,1978521936,1819,1820,1820,1819,200
20250221,130100,1978158086,1819,1822,1822,1819,541
20250221,130000,1977173025,1823,1821,1824,1821,2932
20250221,125900,1971828708,1820,1819,1820,1819,3108
20250221,125800,1966172149,1820,1820,1820,1819,508
20250221,125700,1965247614,1820,1817,1820,1817,153
20250221,125600,1964969279,1818,1819,1820,1818,1802
20250221,125500,1961690304,1819,1819,1819,1819,162
20250221,125400,1961395626,1818,1816,1820,1816,4008
20250221,125300,1954103862,1816,1816,1816,1815,156
20250221,125200,1953820621,1816,1817,1817,1816,500
20250221,125100,1952912498,1817,1816,1817,1815,2760
20250221,125000,1947900355,1816,1818,1818,1816,664
20250221,124900,1946693948,1818,1818,1818,1818,241
20250221,124800,1946255810,1818,1819,1819,1818,20
20250221,124700,1946219445,1820,1820,1820,1818,113
20250221,124600,1946013805,1820,1818,1820,1818,428
20250221,124500,1945235658,1820,1817,1820,1817,564
20250221,124400,1944209884,1817,1816,1817,1816,544
20250221,124300,1943221936,1816,1816,1816,1816,3
20250221,124200,1943216488,1817,1817,1817,1817,568
20250221,124100,1942184432,1817,1816,1817,1816,1694
20250221,124000,1939107503,1817,1816,1817,1816,584
20250221,123900,1938046395,1816,1818,1819,1816,1016
20250221,123800,1936199806,1819,1818,1819,1815,802
20250221,123700,1934742329,1820,1818,1820,1818,3
20250221,123600,1934736872,1817,1819,1820,1817,1579
20250221,123500,1931866183,1817,1818,1820,1817,109
20250221,123400,1931667978,1818,1818,1818,1818,0
20250221,123300,1931667978,1818,1818,1818,1818,65
20250221,123200,1931549808,1817,1817,1817,1817,1213
20250221,123100,1929345787,1818,1820,1820,1818,21
20250221,123000,1929307605,1820,1817,1820,1817,1308
20250221,122900,1926930954,1817,1817,1818,1817,2496
20250221,122800,1922395617,1823,1817,1823,1817,588
20250221,122700,1921326751,1818,1821,1821,1818,1550
20250221,122600,1918507267,1820,1818,1820,1818,216
20250221,122500,1918114293,1819,1819,1819,1817,776
20250221,122400,1916703639,1819,1819,1819,1818,956
20250221,122300,1914964685,1819,1817,1819,1816,2011
20250221,122200,1911312668,1816,1818,1818,1816,3525
20250221,122100,1904911191,1819,1816,1821,1816,111
20250221,122000,1904709280,1815,1819,1819,1813,12468
20250221,121900,1882090691,1824,1818,1824,1818,589
20250221,121800,1881018724,1825,1818,1825,1816,5717
20250221,121700,1870621398,1819,1819,1819,1819,1440
20250221,121600,1868002038,1819,1820,1820,1819,82
20250221,121500,1867852879,1819,1821,1821,1819,2702
20250221,121400,1862935617,1821,1821,1821,1821,0
20250221,121300,1862935617,1821,1823,1823,1820,2965
20250221,121200,1857534539,1825,1825,1825,1825,0
20250221,121100,1857534539,1825,1825,1825,1825,502
20250221,121000,1856618389,1825,1824,1825,1824,1713
20250221,120900,1853492992,1824,1823,1824,1823,5
20250221,120800,1853483873,1824,1823,1824,1823,53
20250221,120700,1853387202,1826,1823,1826,1823,8
20250221,120600,1853372603,1822,1823,1826,1822,177
20250221,120500,1853050052,1824,1822,1824,1821,1810
20250221,120400,1849752218,1822,1822,1823,1822,427
20250221,120300,1848974223,1822,1822,1822,1822,0
20250221,120200,1848974223,1822,1826,1826,1822,4870
20250221,120100,1840081631,1826,1825,1826,1823,1892
20250221,120000,1836626947,1825,1821,1825,1821,757
20250221,115900,1835248441,1822,1824,1826,1822,2161
20250221,115800,1831303939,1825,1820,1825,1820,1570
20250221,115700,1828441059,1826,1820,1826,1819,2295
20250221,115600,1824265543,1826,1820,1826,1820,1577
20250221,115500,1821392379,1820,1823,1823,1820,200
20250221,115400,1821027815,1824,1823,1824,1823,3
20250221,115300,1821022345,1823,1823,1823,1821,1038
20250221,115200,1819132071,1822,1821,1822,1821,951
20250221,115100,1817400299,1820,1822,1822,1820,1583
20250221,115000,1814519059,1820,1821,1821,1820,350
20250221,114900,1813881899,1821,1821,1821,1821,200
20250221,114800,1813517699,1820,1820,1820,1819,6432
20250221,114700,1801812028,1820,1824,1824,1820,260
20250221,114600,1801338343,1820,1822,1827,1820,1101
20250221,114500,1799333590,1827,1829,1829,1819,1533
20250221,114400,1796538252,1828,1822,1828,1822,87
20250221,114300,1796379449,1822,1821,1822,1819,11932
20250221,114200,1774662888,1821,1823,1823,1821,1698
20250221,114100,1771569979,1824,1827,1829,1822,1170
20250221,114000,1769436962,1824,1824,1829,1824,702
20250221,113900,1768156496,1823,1824,1824,1823,803
20250221,113800,1766692252,1824,1824,1824,1824,1
20250221,113700,1766690428,1823,1824,1824,1823,1001
20250221,113600,1764865469,1824,1829,1830,1824,2072
20250221,113500,1761082700,1830,1827,1830,1827,3272
20250221,113400,1755101420,1827,1827,1827,1826,2009
20250221,113300,1751430980,1826,1826,1826,1826,50
20250221,113200,1751339680,1826,1824,1826,1824,511
20250221,113100,1750407447,1825,1824,1825,1824,232
20250221,113000,1749984227,1823,1823,1823,1823,70
20250221,112900,1749856617,1823,1825,1825,1823,692
20250221,112800,1748594461,1824,1825,1825,1824,38
20250221,112700,1748525146,1825,1825,1825,1825,1674
20250221,112600,1745470096,1825,1826,1826,1825,1581
20250221,112500,1742584375,1826,1827,1827,1826,128
20250221,112400,1742350644,1826,1826,1826,1826,7
20250221,112300,1742337862,1825,1825,1825,1825,91
20250221,112200,1742171787,1823,1823,1825,1823,52
20250221,112100,1742076892,1822,1824,1824,1822,2003
20250221,112000,1738425795,1825,1825,1825,1824,27
20250221,111900,1738376521,1825,1825,1825,1825,18
20250221,111800,1738343671,1824,1827,1827,1824,130
20250221,111700,1738106437,1822,1828,1828,1822,2619
20250221,111600,1733324345,1828,1829,1829,1828,3520
20250221,111500,1726888831,1829,1831,1831,1829,2509
20250221,111400,1722295935,1831,1829,1831,1829,456
20250221,111300,1721461013,1830,1827,1831,1827,1508
20250221,111200,1718701645,1828,1827,1828,1826,2788
20250221,111100,1713606075,1826,1825,1826,1824,1247
20250221,111000,1711329398,1825,1825,1825,1824,805
20250221,110900,1709860844,1825,1825,1825,1824,2379
20250221,110800,1705520996,1824,1826,1828,1824,613
20250221,110700,1704402331,1825,1825,1825,1824,673
20250221,110600,1703174128,1824,1823,1825,1823,5605
20250221,110500,1692950394,1822,1823,1823,1821,1092
20250221,110400,1690961306,1822,1823,1823,1822,1024
20250221,110300,1689094555,1823,1822,1823,1822,32
20250221,110200,1689036224,1824,1822,1824,1822,1013
20250221,110100,1687188521,1823,1822,1823,1822,1390
20250221,110000,1684654940,1822,1822,1822,1820,705
20250221,105900,1683371005,1821,1820,1822,1818,130
20250221,105800,1683134237,1820,1818,1822,1818,989
20250221,105700,1681336220,1820,1818,1820,1818,751
20250221,105600,1679970885,1817,1822,1822,1817,690
20250221,105500,1678717117,1823,1818,1823,1817,336
20250221,105400,1678106550,1818,1821,1823,1817,1044
20250221,105300,1676208780,1821,1818,1823,1816,700
20250221,105200,1674934073,1817,1817,1822,1817,10
20250221,105100,1674915874,1816,1816,1816,1816,0
20250221,105000,1674915874,1816,1818,1818,1816,150
20250221,104900,1674643373,1816,1817,1820,1816,805
20250221,104800,1673181470,1817,1823,1823,1815,2615
20250221,104700,1668425406,1822,1823,1823,1822,63
20250221,104600,1668310565,1822,1822,1823,1822,332
20250221,104500,1667705532,1822,1820,1822,1820,1399
20250221,104400,1665157052,1820,1821,1821,1820,1200
20250221,104300,1662973051,1820,1820,1820,1820,6
20250221,104200,1662962131,1820,1820,1820,1820,462
20250221,104100,1662121291,1820,1820,1820,1820,1385
20250221,104000,1659600591,1820,1820,1820,1819,2202
20250221,103900,1655592975,1820,1820,1820,1818,2710
20250221,103800,1650662002,1819,1819,1819,1819,212
20250221,103700,1650276374,1819,1818,1819,1817,291
20250221,103600,1649747324,1820,1818,1820,1813,585
20250221,103500,1648686095,1820,1819,1820,1811,2784
20250221,103400,1643641314,1819,1815,1819,1814,151
20250221,103300,1643367143,1814,1813,1814,1813,3480
20250221,103200,1637054655,1813,1817,1820,1813,3525
20250221,103100,1630656278,1816,1821,1821,1815,6434
20250221,103000,1618960321,1821,1818,1821,1818,289
20250221,102900,1618434748,1817,1818,1818,1812,3659
20250221,102800,1611789011,1818,1824,1824,1816,19343
20250221,102700,1576584630,1823,1825,1825,1823,2785
20250221,102600,1571504264,1830,1825,1830,1825,197
20250221,102500,1571144734,1827,1825,1830,1825,3648
20250221,102400,1564473214,1827,1823,1827,1823,609
20250221,102300,1563362397,1823,1822,1824,1822,1714
20250221,102200,1560238911,1822,1826,1826,1822,9116
20250221,102100,1543611973,1826,1826,1827,1825,3139
20250221,102000,1537880748,1826,1826,1826,1826,1238
20250221,101900,1535620160,1826,1831,1831,1826,6978
20250221,101800,1522864848,1831,1831,1832,1829,8241
20250221,101700,1507777637,1831,1829,1833,1829,5088
20250221,101600,1498458888,1830,1827,1831,1826,1043
20250221,101500,1496550741,1827,1826,1829,1826,4588
20250221,101400,1488169890,1826,1827,1827,1826,917
20250221,101300,1486495250,1827,1832,1832,1826,7796
20250221,101200,1472255145,1829,1833,1834,1829,7035
20250221,101100,1459371500,1834,1835,1836,1832,10961
20250221,101000,1439257070,1834,1833,1835,1831,6041
20250221,100900,1428182756,1833,1831,1835,1831,2669
20250221,100800,1423290043,1832,1826,1832,1826,5098
20250221,100700,1413958400,1826,1826,1826,1825,1700
20250221,100600,1410855786,1827,1826,1827,1823,1358
20250221,100500,1408378158,1824,1823,1824,1821,2507
20250221,100400,1403809234,1822,1827,1827,1822,14168
20250221,100300,1377961508,1827,1829,1829,1827,4322
20250221,100200,1370063987,1828,1830,1831,1828,2570
20250221,100100,1365364318,1830,1830,1831,1829,8570
20250221,100000,1349681229,1830,1831,1832,1829,5285
20250221,095900,1340009475,1832,1835,1837,1831,30335
20250221,095800,1284344129,1835,1831,1835,1831,16554
20250221,095700,1254010999,1830,1832,1833,1830,7906
20250221,095600,1239532412,1832,1829,1833,1828,9716
20250221,095500,1221744878,1828,1829,1829,1828,824
20250221,095400,1220238138,1828,1825,1830,1825,8005
20250221,095300,1205610486,1824,1823,1826,1823,963
20250221,095200,1203853112,1824,1823,1825,1823,206
20250221,095100,1203477371,1824,1824,1824,1820,91
20250221,095000,1203311395,1824,1826,1826,1819,522
20250221,094900,1202358258,1826,1818,1827,1818,2317
20250221,094800,1198128654,1818,1813,1818,1811,1502
20250221,094700,1195405515,1813,1810,1818,1809,2202
20250221,094600,1191415726,1809,1810,1818,1809,4974
20250221,094500,1182402429,1809,1818,1819,1809,12416
20250221,094400,1159899446,1817,1821,1821,1817,8526
20250221,094300,1144398589,1822,1821,1823,1819,3093
20250221,094200,1138768284,1821,1824,1824,1821,2229
20250221,094100,1134704940,1824,1827,1827,1824,528
20250221,094000,1133741805,1822,1827,1828,1821,7409
20250221,093900,1120230668,1826,1827,1828,1825,9990
20250221,093800,1101979709,1827,1824,1827,1823,2426
20250221,093700,1097555094,1823,1826,1826,1823,7115
20250221,093600,1084577266,1825,1827,1827,1825,2577
20250221,093500,1079872091,1825,1830,1830,1825,9977
20250221,093400,1061640878,1831,1833,1834,1829,4637
20250221,093300,1053151932,1833,1828,1834,1827,36868
20250221,093200,985687890,1828,1827,1829,1823,16138
20250221,093100,956209254,1826,1827,1828,1823,3940
20250221,093000,949015334,1828,1823,1829,1823,17367
20250221,092900,917307613,1822,1820,1824,1819,7500
20250221,092800,903640391,1816,1822,1822,1812,14978
20250221,092700,876450099,1820,1819,1824,1819,1716
20250221,092600,873324919,1819,1822,1822,1817,6460
20250221,092500,861575398,1822,1826,1826,1822,3387
20250221,092400,855393007,1827,1823,1827,1817,17791
20250221,092300,823027276,1823,1822,1827,1822,371
20250221,092200,822351080,1820,1819,1830,1819,15426
20250221,092100,794211009,1821,1822,1823,1818,12518
20250221,092000,771421190,1822,1821,1824,1821,8949
20250221,091900,755111435,1821,1820,1825,1819,12843
20250221,091800,731713722,1819,1823,1823,1819,11892
20250221,091700,710071324,1823,1825,1825,1815,21807
20250221,091600,670342744,1825,1830,1836,1823,35225
20250221,091500,605897721,1830,1822,1830,1817,70496
20250221,091400,477481789,1822,1794,1822,1794,37494
20250221,091300,409688805,1794,1781,1794,1780,18965
20250221,091200,375752147,1786,1786,1787,1780,35773
20250221,091100,312023406,1786,1787,1788,1786,1746
20250221,091000,308904596,1786,1785,1789,1785,2795
20250221,090900,303914650,1785,1789,1789,1785,8657
20250221,090800,288449081,1789,1788,1789,1785,13677
20250221,090700,264005319,1788,1789,1790,1788,7576
20250221,090600,250449384,1789,1792,1792,1787,15914
20250221,090500,221995255,1792,1791,1793,1790,1615
20250221,090400,219101862,1795,1785,1795,1785,8654
20250221,090300,203626369,1786,1797,1797,1784,8715
20250221,090200,188042318,1797,1763,1798,1762,17053
20250221,090100,157583936,1773,1761,1773,1758,24021
20250221,090000,115143068,1754,1761,1764,1753,64136