stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190700,1212886339,781,781,781,781,7338
20250220,190600,1212886339,781,781,781,781,0
20250220,190500,1212886339,781,781,781,781,0
20250220,190400,1212886339,781,781,781,781,0
20250220,190300,1212886339,781,781,781,781,0
20250220,190200,1212886339,781,781,781,781,0
20250220,190100,1212886339,781,781,781,781,0
20250220,190000,1212886339,781,781,781,781,0
20250220,185900,1212886339,781,781,781,781,0
20250220,185800,1212886339,781,781,781,781,0
20250220,185700,1212886339,781,781,781,781,0
20250220,185600,1212886339,781,781,781,781,0
20250220,185500,1212886339,781,781,781,781,0
20250220,185400,1212886339,781,781,781,781,0
20250220,185300,1212886339,781,781,781,781,0
20250220,185200,1212886339,781,781,781,781,0
20250220,185100,1212886339,781,781,781,781,0
20250220,185000,1212886339,781,781,781,781,0
20250220,184900,1212886339,781,781,781,781,0
20250220,184800,1212886339,781,781,781,781,0
20250220,184700,1212886339,781,781,781,781,0
20250220,184600,1212886339,781,781,781,781,0
20250220,184500,1212886339,781,781,781,781,0
20250220,184400,1212886339,781,781,781,781,0
20250220,184300,1212886339,781,781,781,781,0
20250220,184200,1212886339,781,781,781,781,0
20250220,184100,1212886339,781,781,781,781,0
20250220,184000,1212886339,781,781,781,781,0
20250220,183900,1212886339,781,781,781,781,0
20250220,183800,1212886339,781,781,781,781,0
20250220,183700,1212886339,781,781,781,781,7338
20250220,183600,1212886339,781,781,781,781,0
20250220,183500,1212886339,781,781,781,781,0
20250220,183400,1212886339,781,781,781,781,0
20250220,183300,1212886339,781,781,781,781,0
20250220,183200,1212886339,781,781,781,781,0
20250220,183100,1212886339,781,781,781,781,0
20250220,183000,1212886339,781,781,781,781,0
20250220,182900,1212886339,781,781,781,781,0
20250220,182800,1212886339,781,781,781,781,0
20250220,182700,1212886339,781,781,781,781,0
20250220,182600,1212886339,781,781,781,781,0
20250220,182500,1212886339,781,781,781,781,0
20250220,182400,1212886339,781,781,781,781,0
20250220,182300,1212886339,781,781,781,781,0
20250220,182200,1212886339,781,781,781,781,0
20250220,182100,1212886339,781,781,781,781,0
20250220,182000,1212886339,781,781,781,781,0
20250220,181900,1212886339,781,781,781,781,0
20250220,181800,1212886339,781,781,781,781,0
20250220,181700,1212886339,781,781,781,781,0
20250220,181600,1212886339,781,781,781,781,0
20250220,181500,1212886339,781,781,781,781,0
20250220,181400,1212886339,781,781,781,781,0
20250220,181300,1212886339,781,781,781,781,0
20250220,181200,1212886339,781,781,781,781,0
20250220,181100,1212886339,781,781,781,781,0
20250220,181000,1212886339,781,781,781,781,0
20250220,180900,1212886339,781,781,781,781,0
20250220,180800,1212886339,781,781,781,781,0
20250220,180700,1212886339,781,781,781,781,7338
20250220,180600,1212886339,781,781,781,781,0
20250220,180500,1212886339,781,781,781,781,0
20250220,180400,1212886339,781,781,781,781,0
20250220,180300,1212886339,781,781,781,781,0
20250220,180200,1212886339,781,781,781,781,0
20250220,180100,1212886339,781,781,781,781,0
20250220,180000,1212886339,781,781,781,781,0
20250220,175900,1212886339,781,781,781,781,0
20250220,175800,1212886339,781,781,781,781,0
20250220,175700,1212886339,781,781,781,781,0
20250220,175600,1212886339,781,781,781,781,0
20250220,175500,1212886339,781,781,781,781,0
20250220,175400,1212886339,781,781,781,781,0
20250220,175300,1212886339,781,781,781,781,0
20250220,175200,1212886339,781,781,781,781,0
20250220,175100,1212886339,781,781,781,781,0
20250220,175000,1212886339,781,781,781,781,0
20250220,174900,1212886339,781,781,781,781,0
20250220,174800,1212886339,781,781,781,781,0
20250220,174700,1212886339,781,781,781,781,0
20250220,174600,1212886339,781,781,781,781,0
20250220,174500,1212886339,781,781,781,781,0
20250220,174400,1212886339,781,781,781,781,0
20250220,174300,1212886339,781,781,781,781,0
20250220,174200,1212886339,781,781,781,781,0
20250220,174100,1212886339,781,781,781,781,0
20250220,174000,1212886339,781,781,781,781,0
20250220,173900,1212886339,781,781,781,781,0
20250220,173800,1212886339,781,781,781,781,0
20250220,173700,1212886339,781,781,781,781,7338
20250220,173600,1212886339,781,781,781,781,0
20250220,173500,1212886339,781,781,781,781,0
20250220,173400,1212886339,781,781,781,781,0
20250220,173300,1212886339,781,781,781,781,0
20250220,173200,1212886339,781,781,781,781,0
20250220,173100,1212886339,781,781,781,781,0
20250220,173000,1212886339,781,781,781,781,0
20250220,172900,1212886339,781,781,781,781,0
20250220,172800,1212886339,781,781,781,781,0
20250220,172700,1212886339,781,781,781,781,0
20250220,172600,1212886339,781,781,781,781,0
20250220,172500,1212886339,781,781,781,781,0
20250220,172400,1212886339,781,781,781,781,0
20250220,172300,1212886339,781,781,781,781,0
20250220,172200,1212886339,781,781,781,781,0
20250220,172100,1212886339,781,781,781,781,0
20250220,172000,1212886339,781,781,781,781,0
20250220,171900,1212886339,781,781,781,781,0
20250220,171800,1212886339,781,781,781,781,0
20250220,171700,1212886339,781,781,781,781,0
20250220,171600,1212886339,781,781,781,781,0
20250220,171500,1212886339,781,781,781,781,0
20250220,171400,1212886339,781,781,781,781,0
20250220,171300,1212886339,781,781,781,781,0
20250220,171200,1212886339,781,781,781,781,0
20250220,171100,1212886339,781,781,781,781,0
20250220,171000,1212886339,781,781,781,781,0
20250220,170900,1212886339,781,781,781,781,0
20250220,170800,1212886339,781,781,781,781,0
20250220,170700,1212886339,781,781,781,781,7338
20250220,170600,1212886339,781,781,781,781,0
20250220,170500,1212886339,781,781,781,781,0
20250220,170400,1212886339,781,781,781,781,0
20250220,170300,1212886339,781,781,781,781,0
20250220,170200,1212886339,781,781,781,781,0
20250220,170100,1212886339,781,781,781,781,0
20250220,170000,1212886339,781,781,781,781,0
20250220,165900,1212886339,781,781,781,781,0
20250220,165800,1212886339,781,781,781,781,0
20250220,165700,1212886339,781,781,781,781,0
20250220,165600,1212886339,781,781,781,781,0
20250220,165500,1212886339,781,781,781,781,0
20250220,165400,1212886339,781,781,781,781,0
20250220,165300,1212886339,781,781,781,781,0
20250220,165200,1212886339,781,781,781,781,0
20250220,165100,1212886339,781,781,781,781,0
20250220,165000,1212886339,781,781,781,781,0
20250220,164900,1212886339,781,781,781,781,0
20250220,164800,1212886339,781,781,781,781,0
20250220,164700,1212886339,781,781,781,781,0
20250220,164600,1212886339,781,781,781,781,0
20250220,164500,1212886339,781,781,781,781,0
20250220,164400,1212886339,781,781,781,781,0
20250220,164300,1212886339,781,781,781,781,0
20250220,164200,1212886339,781,781,781,781,0
20250220,164100,1212886339,781,781,781,781,0
20250220,164000,1212886339,781,781,781,781,0
20250220,163900,1212886339,781,781,781,781,0
20250220,163800,1212886339,781,781,781,781,0
20250220,163700,1212886339,781,781,781,781,7338
20250220,163600,1212886339,781,781,781,781,0
20250220,163500,1212886339,781,781,781,781,0
20250220,163400,1212886339,781,781,781,781,0
20250220,163300,1212886339,781,781,781,781,0
20250220,163200,1212886339,781,781,781,781,0
20250220,163100,1212886339,781,781,781,781,0
20250220,163000,1212886339,781,781,781,781,0
20250220,162900,1212886339,781,781,781,781,0
20250220,162800,1212886339,781,781,781,781,0
20250220,162700,1212886339,781,781,781,781,0
20250220,162600,1212886339,781,781,781,781,0
20250220,162500,1212886339,781,781,781,781,0
20250220,162400,1212886339,781,781,781,781,0
20250220,162300,1212886339,781,781,781,781,0
20250220,162200,1212886339,781,781,781,781,0
20250220,162100,1212886339,781,781,781,781,0
20250220,162000,1212886339,781,781,781,781,0
20250220,161900,1212886339,781,781,781,781,0
20250220,161800,1212886339,781,781,781,781,0
20250220,161700,1212886339,781,781,781,781,0
20250220,161600,1212886339,781,781,781,781,0
20250220,161500,1212886339,781,781,781,781,0
20250220,161400,1212886339,781,781,781,781,0
20250220,161300,1212886339,781,781,781,781,0
20250220,161200,1212886339,781,781,781,781,0
20250220,161100,1212886339,781,781,781,781,0
20250220,161000,1212886339,781,781,781,781,0
20250220,160900,1212886339,781,781,781,781,0
20250220,160800,1212886339,781,781,781,781,0
20250220,160700,1212886339,781,781,781,781,7338
20250220,160600,1212886339,781,781,781,781,0
20250220,160500,1212886339,781,781,781,781,0
20250220,160400,1212886339,781,781,781,781,0
20250220,160300,1212886339,781,781,781,781,0
20250220,160200,1212886339,781,781,781,781,0
20250220,160100,1212886339,781,781,781,781,0
20250220,160000,1212886339,781,781,781,781,0
20250220,155900,1212886339,781,781,781,781,0
20250220,155800,1212886339,781,781,781,781,0
20250220,155700,1212886339,781,781,781,781,0
20250220,155600,1212886339,781,781,781,781,0
20250220,155500,1212886339,781,781,781,781,0
20250220,155400,1212886339,781,781,781,781,0
20250220,155300,1212886339,781,781,781,781,0
20250220,155200,1212886339,781,781,781,781,0
20250220,155100,1212886339,781,781,781,781,0
20250220,155000,1212886339,781,781,781,781,0
20250220,154900,1212886339,781,781,781,781,0
20250220,154800,1212886339,781,781,781,781,0
20250220,154700,1212886339,781,781,781,781,0
20250220,154600,1212886339,781,781,781,781,0
20250220,154500,1212886339,781,781,781,781,0
20250220,154400,1212886339,781,781,781,781,0
20250220,154300,1212886339,781,781,781,781,0
20250220,154200,1212886339,781,781,781,781,0
20250220,154100,1212886339,781,781,781,781,0
20250220,154000,1212886339,781,781,781,781,0
20250220,153900,1212886339,781,781,781,781,0
20250220,153800,1212886339,781,781,781,781,0
20250220,153700,1212886339,781,781,781,781,7338
20250220,153600,1212886339,781,781,781,781,0
20250220,153500,1212886339,781,781,781,781,0
20250220,153400,1212886339,781,781,781,781,0
20250220,153300,1212886339,781,781,781,781,0
20250220,153200,1212886339,781,781,781,781,0
20250220,153100,1212886339,781,781,781,781,0
20250220,153000,1212886339,781,781,781,781,7338
20250220,152900,1207155361,781,781,781,781,0
20250220,152800,1207155361,781,781,781,781,0
20250220,152700,1207155361,781,781,781,781,0
20250220,152600,1207155361,781,781,781,781,0
20250220,152500,1207155361,781,781,781,781,0
20250220,152400,1207155361,781,781,781,781,0
20250220,152300,1207155361,781,781,781,781,0
20250220,152200,1207155361,781,781,781,781,0
20250220,152100,1207155361,781,781,781,781,0
20250220,152000,1207155361,781,781,781,781,0
20250220,151900,1207155361,781,781,781,780,7830
20250220,151800,1201046776,780,782,782,780,4985
20250220,151700,1197152561,781,782,783,781,2728
20250220,151600,1195021689,782,783,783,782,96
20250220,151500,1194946561,783,782,783,782,4852
20250220,151400,1191152291,782,782,782,781,2310
20250220,151300,1189346177,781,782,782,781,350
20250220,151200,1189072527,782,782,782,782,242
20250220,151100,1188883283,782,781,782,781,1504
20250220,151000,1187708649,781,781,781,781,1318
20250220,150900,1186679291,781,781,781,781,638
20250220,150800,1186181013,781,781,781,781,0
20250220,150700,1186181013,781,781,781,780,1825
20250220,150600,1184757078,781,781,781,781,98
20250220,150500,1184680540,781,781,781,781,801
20250220,150400,1184054959,781,781,781,781,100
20250220,150300,1183976859,780,780,780,780,0
20250220,150200,1183976859,780,781,781,780,518
20250220,150100,1183572801,781,781,781,781,0
20250220,150000,1183572801,781,781,781,781,3
20250220,145900,1183570458,781,781,781,781,110
20250220,145800,1183484548,781,779,781,779,522
20250220,145700,1183076908,779,780,780,779,1491
20250220,145600,1181915101,780,780,781,780,5613
20250220,145500,1177536909,780,781,781,780,1124
20250220,145400,1176660075,780,779,780,778,9167
20250220,145300,1169515853,780,781,781,780,13486
20250220,145200,1158996766,780,780,780,780,4755
20250220,145100,1155287866,780,781,781,780,26
20250220,145000,1155267566,781,781,781,781,80
20250220,144900,1155205086,781,781,781,781,491
20250220,144800,1154821615,781,781,781,781,6
20250220,144700,1154816929,781,781,781,781,2137
20250220,144600,1153147932,781,782,782,781,51
20250220,144500,1153108100,782,781,782,781,510
20250220,144400,1152709490,782,781,782,781,214
20250220,144300,1152542242,781,782,782,781,223
20250220,144200,1152367955,782,782,782,782,753
20250220,144100,1151779109,781,782,782,781,78
20250220,144000,1151718188,781,782,782,781,712
20250220,143900,1151161405,782,782,782,782,202
20250220,143800,1151003441,782,781,782,781,137
20250220,143700,1150896344,781,781,781,781,2700
20250220,143600,1148787644,781,781,781,781,10
20250220,143500,1148779834,781,781,781,781,1327
20250220,143400,1147743447,781,781,781,781,30
20250220,143300,1147720017,781,781,781,781,1135
20250220,143200,1146833582,781,782,782,781,3
20250220,143100,1146831237,781,781,781,781,4417
20250220,143000,1143381560,781,781,781,781,102
20250220,142900,1143301898,781,781,781,781,503
20250220,142800,1142909055,782,782,782,782,0
20250220,142700,1142909055,782,782,782,782,0
20250220,142600,1142909055,782,781,782,781,556
20250220,142500,1142474818,781,782,782,781,2070
20250220,142400,1140858078,781,781,781,781,0
20250220,142300,1140858078,781,781,781,781,2062
20250220,142200,1139247656,781,782,782,781,816
20250220,142100,1138610293,781,781,781,781,10
20250220,142000,1138602483,781,781,781,781,600
20250220,141900,1138133883,781,782,782,781,5800
20250220,141800,1133603590,782,782,782,782,378
20250220,141700,1133307994,782,782,782,782,1937
20250220,141600,1131793260,782,782,782,782,716
20250220,141500,1131233348,782,782,782,782,0
20250220,141400,1131233348,782,783,783,782,6835
20250220,141300,1125888377,783,783,783,783,151
20250220,141200,1125770144,783,783,783,783,50
20250220,141100,1125730994,783,783,783,783,22
20250220,141000,1125713768,782,782,782,782,1270
20250220,140900,1124720628,782,782,782,782,525
20250220,140800,1124310078,782,782,782,782,200
20250220,140700,1124153678,783,783,783,783,123
20250220,140600,1124057369,783,783,783,783,0
20250220,140500,1124057369,783,783,783,783,1
20250220,140400,1124056586,783,783,783,783,5
20250220,140300,1124052671,781,782,782,781,2000
20250220,140200,1122489078,782,781,782,781,3617
20250220,140100,1119660784,782,782,782,782,143
20250220,140000,1119548958,782,782,782,782,0
20250220,135900,1119548958,782,782,782,782,0
20250220,135800,1119548958,782,781,782,781,1650
20250220,135700,1118258808,781,782,782,781,1741
20250220,135600,1116898087,781,782,782,781,782
20250220,135500,1116287344,780,782,782,780,512
20250220,135400,1115887980,780,782,782,780,1500
20250220,135300,1114716980,782,782,782,782,505
20250220,135200,1114322070,782,780,782,780,5594
20250220,135100,1109949562,782,782,782,782,10
20250220,135000,1109941742,782,780,782,780,540
20250220,134900,1109520540,782,782,782,781,4932
20250220,134800,1105668557,782,783,783,781,2472
20250220,134700,1103736353,783,782,783,782,7281
20250220,134600,1098042610,783,783,783,782,2392
20250220,134500,1096170674,783,783,784,783,1873
20250220,134400,1094704114,783,783,783,783,127
20250220,134300,1094604673,784,784,784,784,40
20250220,134200,1094573313,784,784,784,784,5
20250220,134100,1094569393,784,784,784,784,19
20250220,134000,1094554497,784,784,784,783,502
20250220,133900,1094161429,783,784,784,783,696
20250220,133800,1093616271,785,785,785,785,1
20250220,133700,1093615486,784,785,785,784,701
20250220,133600,1093065901,785,785,785,785,1
20250220,133500,1093065116,784,783,784,783,547
20250220,133400,1092636272,784,784,784,784,301
20250220,133300,1092400288,784,784,784,784,301
20250220,133200,1092164304,783,783,783,783,180
20250220,133100,1092023364,782,783,783,782,1350
20250220,133000,1090967377,783,783,783,783,27
20250220,132900,1090946236,783,783,783,783,65
20250220,132800,1090895341,784,784,784,783,9447
20250220,132700,1083494323,783,783,783,783,0
20250220,132600,1083494323,783,783,783,783,0
20250220,132500,1083494323,783,784,784,783,4032
20250220,132400,1080333236,784,785,785,784,206
20250220,132300,1080171726,785,784,785,784,3027
20250220,132200,1077796556,784,783,785,783,6130
20250220,132100,1072995959,782,783,783,782,8809
20250220,132000,1066098532,782,782,782,782,60
20250220,131900,1066051612,782,783,783,782,261
20250220,131800,1065847359,783,783,783,783,201
20250220,131700,1065689976,781,782,782,781,81
20250220,131600,1065626696,783,783,783,783,1
20250220,131500,1065625913,783,783,783,783,0
20250220,131400,1065625913,783,783,783,783,0
20250220,131300,1065625913,783,782,783,782,7
20250220,131200,1065620435,781,781,781,781,102
20250220,131100,1065540773,781,781,781,781,50
20250220,131000,1065501723,783,783,783,783,0
20250220,130900,1065501723,783,783,783,783,2
20250220,130800,1065500157,781,781,781,781,0
20250220,130700,1065500157,781,781,781,781,0
20250220,130600,1065500157,781,782,782,781,1034
20250220,130500,1064691826,781,781,781,781,15
20250220,130400,1064680111,782,782,782,782,68
20250220,130300,1064626935,782,782,782,782,109
20250220,130200,1064541697,782,782,782,782,133
20250220,130100,1064437691,782,781,782,781,2082
20250220,130000,1062809649,781,781,781,781,0
20250220,125900,1062809649,781,782,782,781,159
20250220,125800,1062685333,782,782,782,782,10
20250220,125700,1062677513,782,781,782,781,400
20250220,125600,1062364913,781,781,781,781,0
20250220,125500,1062364913,781,781,781,781,1
20250220,125400,1062364132,781,781,781,781,24
20250220,125300,1062345388,781,781,781,781,600
20250220,125200,1061876788,781,781,781,781,0
20250220,125100,1061876788,781,781,781,781,0
20250220,125000,1061876788,781,781,781,781,0
20250220,124900,1061876788,781,781,781,781,510
20250220,124800,1061478478,781,781,781,781,1085
20250220,124700,1060631093,781,781,781,781,419
20250220,124600,1060303854,781,781,783,779,14443
20250220,124500,1049041743,781,780,781,780,537
20250220,124400,1048622757,780,780,780,780,16
20250220,124300,1048610277,780,781,781,780,264
20250220,124200,1048404257,782,782,782,782,100
20250220,124100,1048326057,782,782,782,782,100
20250220,124000,1048247857,783,783,783,783,8
20250220,123900,1048241593,783,781,783,780,627
20250220,123800,1047752451,783,780,783,780,5959
20250220,123700,1043092554,783,783,783,783,12
20250220,123600,1043083158,783,781,783,781,3100
20250220,123500,1040661955,780,781,781,780,3
20250220,123400,1040659613,782,782,782,782,10
20250220,123300,1040651793,782,780,782,780,1703
20250220,123200,1039320053,780,780,780,780,864
20250220,123100,1038646133,780,782,782,780,7119
20250220,123000,1033090006,781,781,781,781,326
20250220,122900,1032835400,781,780,781,780,545
20250220,122800,1032410139,781,781,781,781,1
20250220,122700,1032409358,781,781,781,781,18
20250220,122600,1032395300,781,781,781,781,500
20250220,122500,1032004800,781,782,782,781,180
20250220,122400,1031864210,781,781,781,781,2
20250220,122300,1031862648,781,781,781,781,689
20250220,122200,1031324539,780,781,781,780,1314
20250220,122100,1030298395,781,781,781,781,0
20250220,122000,1030298395,781,781,781,781,40
20250220,121900,1030267155,780,780,780,780,3817
20250220,121800,1027289895,780,780,780,780,0
20250220,121700,1027289895,780,780,780,780,20
20250220,121600,1027274295,780,779,780,779,9660
20250220,121500,1019748635,779,779,779,779,2138
20250220,121400,1018083133,779,780,780,779,3034
20250220,121300,1015719495,780,780,780,780,3995
20250220,121200,1012603395,780,781,781,780,7252
20250220,121100,1006946585,781,781,781,781,488
20250220,121000,1006565457,780,780,780,780,179
20250220,120900,1006425837,780,780,780,780,0
20250220,120800,1006425837,780,781,781,780,11860
20250220,120700,997174987,781,781,781,781,1293
20250220,120600,996165154,781,781,781,781,0
20250220,120500,996165154,781,781,781,780,241
20250220,120400,995976934,781,781,781,781,54
20250220,120300,995934760,781,781,781,781,1001
20250220,120200,995152979,781,781,781,781,1929
20250220,120100,993646430,782,782,782,782,2112
20250220,120000,991994846,782,782,782,782,24
20250220,115900,991976078,782,782,782,782,65
20250220,115800,991925248,782,782,782,781,275
20250220,115700,991710452,783,784,784,783,109
20250220,115600,991625096,785,785,785,785,0
20250220,115500,991625096,785,785,785,785,2
20250220,115400,991623526,785,785,785,785,0
20250220,115300,991623526,785,784,785,783,1368
20250220,115200,990551045,779,779,779,779,0
20250220,115100,990551045,779,784,784,779,3325
20250220,115000,987959541,780,780,780,780,3572
20250220,114900,985173381,784,781,784,780,10556
20250220,114800,976939171,784,784,784,784,349
20250220,114700,976665555,784,784,784,784,0
20250220,114600,976665555,784,781,784,781,3
20250220,114500,976663209,781,781,781,781,2903
20250220,114400,974395966,785,785,785,785,0
20250220,114300,974395966,785,781,785,781,77
20250220,114200,974335601,781,781,781,781,0
20250220,114100,974335601,781,782,782,781,2000
20250220,114000,972773534,781,781,781,781,0
20250220,113900,972773534,781,781,781,781,76
20250220,113800,972714178,781,781,781,781,1
20250220,113700,972713397,781,785,785,781,51
20250220,113600,972673366,785,785,785,785,0
20250220,113500,972673366,785,785,785,785,0
20250220,113400,972673366,785,781,785,781,2307
20250220,113300,970871525,782,783,785,782,1426
20250220,113200,969755181,786,787,787,786,149
20250220,113100,969638018,787,787,787,787,1
20250220,113000,969637231,788,788,788,788,1
20250220,112900,969636443,789,789,789,789,1
20250220,112800,969635654,789,789,789,789,2000
20250220,112700,968057654,789,788,789,788,255
20250220,112600,967856559,789,789,789,789,40
20250220,112500,967824999,789,788,789,788,159
20250220,112400,967699553,789,785,789,782,1023
20250220,112300,966898967,789,788,789,788,706
20250220,112200,966342638,787,787,788,787,1831
20250220,112100,964901140,787,785,787,785,2663
20250220,112000,962806326,786,783,786,782,305
20250220,111900,962567798,786,785,786,785,52
20250220,111800,962526927,785,785,785,785,385
20250220,111700,962224702,785,785,785,785,19
20250220,111600,962209787,785,784,785,784,701
20250220,111500,961660202,784,784,784,784,25
20250220,111400,961640602,784,781,784,779,5001
20250220,111300,957743374,781,784,784,781,5023
20250220,111200,953820341,781,785,785,781,11
20250220,111100,953811710,785,785,785,785,54
20250220,111000,953769320,785,785,785,785,1363
20250220,110900,952699365,785,785,785,785,3
20250220,110800,952697010,785,785,785,785,100
20250220,110700,952618510,785,783,785,780,6511
20250220,110600,947507525,785,780,785,779,12001
20250220,110500,938106793,780,783,783,780,1210
20250220,110400,937159645,783,783,783,783,521
20250220,110300,936751702,783,783,783,783,1
20250220,110200,936750919,779,780,780,779,2001
20250220,110100,935191696,783,780,783,780,470
20250220,110000,934824487,783,783,783,783,1
20250220,105900,934823704,780,780,780,780,5020
20250220,105800,930908104,783,780,783,780,4501
20250220,105700,927397321,783,780,783,780,1001
20250220,105600,926616538,780,783,783,780,5251
20250220,105500,922520442,783,783,783,780,3201
20250220,105400,920023293,783,781,784,780,963
20250220,105300,919271135,781,782,782,781,2014
20250220,105200,917698155,781,783,783,781,2874
20250220,105100,915450808,783,783,783,783,1
20250220,105000,915450025,783,783,783,783,25
20250220,104900,915430450,783,782,783,781,4661
20250220,104800,911789070,782,782,782,782,593
20250220,104700,911325344,782,782,782,782,3016
20250220,104600,908966832,783,783,783,783,11
20250220,104500,908958219,783,784,784,783,51
20250220,104400,908918285,784,784,784,784,572
20250220,104300,908469837,784,784,784,784,10
20250220,104200,908461997,784,784,784,784,220
20250220,104100,908289517,784,782,784,782,4605
20250220,104000,904679957,780,780,780,780,2807
20250220,103900,902490497,779,779,779,779,8091
20250220,103800,896187608,779,783,783,779,4093
20250220,103700,892995103,783,783,783,783,1618
20250220,103600,891728209,783,783,783,783,45
20250220,103500,891692974,783,783,783,783,68
20250220,103400,891639730,783,779,783,778,18639
20250220,103300,877105864,780,784,784,779,9369
20250220,103200,869800363,780,780,780,780,12439
20250220,103100,860097943,780,782,782,780,9800
20250220,103000,852443687,781,782,783,781,3058
20250220,102900,850053423,781,783,784,781,4182
20250220,102800,846783679,784,785,785,783,4440
20250220,102700,843305609,785,785,786,785,7792
20250220,102600,837188882,785,787,787,785,1437
20250220,102500,836059408,785,786,786,785,18484
20250220,102400,821549448,786,787,787,786,905
20250220,102300,820838018,787,787,787,787,137
20250220,102200,820730199,787,787,787,787,2124
20250220,102100,819058611,787,787,787,787,13993
20250220,102000,808046120,788,790,790,787,9472
20250220,101900,800586278,790,790,790,790,0
20250220,101800,800586278,790,790,790,790,17
20250220,101700,800572848,790,790,790,790,243
20250220,101600,800380878,792,792,792,792,5
20250220,101500,800376918,788,788,788,788,9717
20250220,101400,792719922,788,787,788,787,348
20250220,101300,792445957,787,787,787,787,22
20250220,101200,792428643,787,788,788,785,7938
20250220,101100,786182898,788,787,788,786,13684
20250220,101000,775414377,792,788,792,788,309
20250220,100900,775170825,788,789,789,787,2910
20250220,100800,772876641,789,788,789,788,4120
20250220,100700,769627581,790,788,790,788,2277
20250220,100600,767829467,788,788,788,788,1035
20250220,100500,767013887,787,792,792,787,8207
20250220,100400,760544660,792,792,792,792,153
20250220,100300,760423484,792,788,792,788,7550
20250220,100200,754454934,791,791,791,788,6445
20250220,100100,749360251,788,789,791,788,10259
20250220,100000,741273043,789,791,791,789,202
20250220,095900,741113661,791,791,791,789,2054
20250220,095800,739491051,789,790,790,789,9307
20250220,095700,732145205,792,790,792,790,3201
20250220,095600,729614799,790,790,790,790,1
20250220,095500,729614009,789,790,790,789,1314
20250220,095400,728576503,789,789,790,789,2300
20250220,095300,726761503,787,787,787,787,0
20250220,095200,726761503,787,787,787,787,4
20250220,095100,726758355,787,787,787,787,5347
20250220,095000,722550266,787,788,788,787,13303
20250220,094900,712078707,789,790,790,789,450
20250220,094800,711723648,790,792,792,790,498
20250220,094700,711330146,792,790,792,790,5100
20250220,094600,707301122,789,790,790,789,671
20250220,094500,706771485,791,792,792,789,744
20250220,094400,706183153,793,790,793,789,6345
20250220,094300,701155976,790,792,794,790,3456
20250220,094200,698412040,792,792,792,792,694
20250220,094100,697862392,792,790,792,790,2147
20250220,094000,696164332,788,786,788,785,7021
20250220,093900,690651289,788,793,793,786,28995
20250220,093800,667788015,793,791,793,790,11167
20250220,093700,658964973,791,791,791,791,5714
20250220,093600,654445199,791,794,794,790,20752
20250220,093500,638024828,796,793,796,793,2420
20250220,093400,636102519,793,793,793,792,731
20250220,093300,635522858,793,793,797,793,8371
20250220,093200,628883651,793,796,797,793,3999
20250220,093100,625709550,796,796,798,793,16531
20250220,093000,612561452,796,798,798,794,18488
20250220,092900,597845038,798,802,802,798,23471
20250220,092800,579075744,803,805,805,796,4198
20250220,092700,575709213,805,810,814,800,13687
20250220,092600,564657599,810,819,819,810,39567
20250220,092500,532480611,819,817,819,815,34323
20250220,092400,504474818,817,823,823,810,71522
20250220,092300,446112071,823,823,828,818,81762
20250220,092200,378731576,815,817,823,811,49445
20250220,092100,338344129,820,800,828,800,118848
20250220,092000,241287758,798,794,805,794,24672
20250220,091900,221525500,794,788,794,787,14132
20250220,091800,210345097,787,791,791,787,1185
20250220,091700,209411817,791,794,794,790,1763
20250220,091600,208016233,794,785,794,785,23305
20250220,091500,189631567,785,785,785,785,1556
20250220,091400,188410107,786,787,787,783,2420
20250220,091300,186509067,785,785,786,785,6478
20250220,091200,181420657,785,785,785,785,2399
20250220,091100,179537442,785,783,785,783,2419
20250220,091000,177642125,781,782,782,780,6801
20250220,090900,172330039,782,782,782,781,9222
20250220,090800,165118969,782,778,782,778,7116
20250220,090700,159577279,779,779,779,776,4654
20250220,090600,155953723,779,780,780,777,34726
20250220,090500,128965551,777,776,780,776,2014
20250220,090400,127401106,778,788,788,778,33630
20250220,090300,101112634,788,783,790,782,2298
20250220,090200,99311111,783,783,785,767,25096
20250220,090100,79776805,783,787,789,765,45851
20250220,090000,44094207,789,802,802,788,55572