stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190700,1195312531,769,769,769,769,24654
20250221,190600,1195312531,769,769,769,769,0
20250221,190500,1195312531,769,769,769,769,0
20250221,190400,1195312531,769,769,769,769,0
20250221,190300,1195312531,769,769,769,769,0
20250221,190200,1195312531,769,769,769,769,0
20250221,190100,1195312531,769,769,769,769,0
20250221,190000,1195312531,769,769,769,769,0
20250221,185900,1195312531,769,769,769,769,0
20250221,185800,1195312531,769,769,769,769,0
20250221,185700,1195312531,769,769,769,769,0
20250221,185600,1195312531,769,769,769,769,0
20250221,185500,1195312531,769,769,769,769,0
20250221,185400,1195312531,769,769,769,769,0
20250221,185300,1195312531,769,769,769,769,0
20250221,185200,1195312531,769,769,769,769,0
20250221,185100,1195312531,769,769,769,769,0
20250221,185000,1195312531,769,769,769,769,0
20250221,184900,1195312531,769,769,769,769,0
20250221,184800,1195312531,769,769,769,769,0
20250221,184700,1195312531,769,769,769,769,0
20250221,184600,1195312531,769,769,769,769,0
20250221,184500,1195312531,769,769,769,769,0
20250221,184400,1195312531,769,769,769,769,0
20250221,184300,1195312531,769,769,769,769,0
20250221,184200,1195312531,769,769,769,769,0
20250221,184100,1195312531,769,769,769,769,0
20250221,184000,1195312531,769,769,769,769,0
20250221,183900,1195312531,769,769,769,769,0
20250221,183800,1195312531,769,769,769,769,0
20250221,183700,1195312531,769,769,769,769,24654
20250221,183600,1195312531,769,769,769,769,0
20250221,183500,1195312531,769,769,769,769,0
20250221,183400,1195312531,769,769,769,769,0
20250221,183300,1195312531,769,769,769,769,0
20250221,183200,1195312531,769,769,769,769,0
20250221,183100,1195312531,769,769,769,769,0
20250221,183000,1195312531,769,769,769,769,0
20250221,182900,1195312531,769,769,769,769,0
20250221,182800,1195312531,769,769,769,769,0
20250221,182700,1195312531,769,769,769,769,0
20250221,182600,1195312531,769,769,769,769,0
20250221,182500,1195312531,769,769,769,769,0
20250221,182400,1195312531,769,769,769,769,0
20250221,182300,1195312531,769,769,769,769,0
20250221,182200,1195312531,769,769,769,769,0
20250221,182100,1195312531,769,769,769,769,0
20250221,182000,1195312531,769,769,769,769,0
20250221,181900,1195312531,769,769,769,769,0
20250221,181800,1195312531,769,769,769,769,0
20250221,181700,1195312531,769,769,769,769,0
20250221,181600,1195312531,769,769,769,769,0
20250221,181500,1195312531,769,769,769,769,0
20250221,181400,1195312531,769,769,769,769,0
20250221,181300,1195312531,769,769,769,769,0
20250221,181200,1195312531,769,769,769,769,0
20250221,181100,1195312531,769,769,769,769,0
20250221,181000,1195312531,769,769,769,769,0
20250221,180900,1195312531,769,769,769,769,0
20250221,180800,1195312531,769,769,769,769,0
20250221,180700,1195312531,769,769,769,769,24654
20250221,180600,1195312531,769,769,769,769,0
20250221,180500,1195312531,769,769,769,769,0
20250221,180400,1195312531,769,769,769,769,0
20250221,180300,1195312531,769,769,769,769,0
20250221,180200,1195312531,769,769,769,769,0
20250221,180100,1195312531,769,769,769,769,0
20250221,180000,1195312531,769,769,769,769,0
20250221,175900,1195312531,769,769,769,769,0
20250221,175800,1195312531,769,769,769,769,0
20250221,175700,1195312531,769,769,769,769,0
20250221,175600,1195312531,769,769,769,769,0
20250221,175500,1195312531,769,769,769,769,0
20250221,175400,1195312531,769,769,769,769,0
20250221,175300,1195312531,769,769,769,769,0
20250221,175200,1195312531,769,769,769,769,0
20250221,175100,1195312531,769,769,769,769,0
20250221,175000,1195312531,769,769,769,769,0
20250221,174900,1195312531,769,769,769,769,0
20250221,174800,1195312531,769,769,769,769,0
20250221,174700,1195312531,769,769,769,769,0
20250221,174600,1195312531,769,769,769,769,0
20250221,174500,1195312531,769,769,769,769,0
20250221,174400,1195312531,769,769,769,769,0
20250221,174300,1195312531,769,769,769,769,0
20250221,174200,1195312531,769,769,769,769,0
20250221,174100,1195312531,769,769,769,769,0
20250221,174000,1195312531,769,769,769,769,0
20250221,173900,1195312531,769,769,769,769,0
20250221,173800,1195312531,769,769,769,769,0
20250221,173700,1195312531,769,769,769,769,24654
20250221,173600,1195312531,769,769,769,769,0
20250221,173500,1195312531,769,769,769,769,0
20250221,173400,1195312531,769,769,769,769,0
20250221,173300,1195312531,769,769,769,769,0
20250221,173200,1195312531,769,769,769,769,0
20250221,173100,1195312531,769,769,769,769,0
20250221,173000,1195312531,769,769,769,769,0
20250221,172900,1195312531,769,769,769,769,0
20250221,172800,1195312531,769,769,769,769,0
20250221,172700,1195312531,769,769,769,769,0
20250221,172600,1195312531,769,769,769,769,0
20250221,172500,1195312531,769,769,769,769,0
20250221,172400,1195312531,769,769,769,769,0
20250221,172300,1195312531,769,769,769,769,0
20250221,172200,1195312531,769,769,769,769,0
20250221,172100,1195312531,769,769,769,769,0
20250221,172000,1195312531,769,769,769,769,0
20250221,171900,1195312531,769,769,769,769,0
20250221,171800,1195312531,769,769,769,769,0
20250221,171700,1195312531,769,769,769,769,0
20250221,171600,1195312531,769,769,769,769,0
20250221,171500,1195312531,769,769,769,769,0
20250221,171400,1195312531,769,769,769,769,0
20250221,171300,1195312531,769,769,769,769,0
20250221,171200,1195312531,769,769,769,769,0
20250221,171100,1195312531,769,769,769,769,0
20250221,171000,1195312531,769,769,769,769,0
20250221,170900,1195312531,769,769,769,769,0
20250221,170800,1195312531,769,769,769,769,0
20250221,170700,1195312531,769,769,769,769,24654
20250221,170600,1195312531,769,769,769,769,0
20250221,170500,1195312531,769,769,769,769,0
20250221,170400,1195312531,769,769,769,769,0
20250221,170300,1195312531,769,769,769,769,0
20250221,170200,1195312531,769,769,769,769,0
20250221,170100,1195312531,769,769,769,769,0
20250221,170000,1195312531,769,769,769,769,0
20250221,165900,1195312531,769,769,769,769,0
20250221,165800,1195312531,769,769,769,769,0
20250221,165700,1195312531,769,769,769,769,0
20250221,165600,1195312531,769,769,769,769,0
20250221,165500,1195312531,769,769,769,769,0
20250221,165400,1195312531,769,769,769,769,0
20250221,165300,1195312531,769,769,769,769,0
20250221,165200,1195312531,769,769,769,769,0
20250221,165100,1195312531,769,769,769,769,0
20250221,165000,1195312531,769,769,769,769,0
20250221,164900,1195312531,769,769,769,769,0
20250221,164800,1195312531,769,769,769,769,0
20250221,164700,1195312531,769,769,769,769,0
20250221,164600,1195312531,769,769,769,769,0
20250221,164500,1195312531,769,769,769,769,0
20250221,164400,1195312531,769,769,769,769,0
20250221,164300,1195312531,769,769,769,769,0
20250221,164200,1195312531,769,769,769,769,0
20250221,164100,1195312531,769,769,769,769,0
20250221,164000,1195312531,769,769,769,769,0
20250221,163900,1195312531,769,769,769,769,0
20250221,163800,1195312531,769,769,769,769,0
20250221,163700,1195312531,769,769,769,769,24654
20250221,163600,1195312531,769,769,769,769,0
20250221,163500,1195312531,769,769,769,769,0
20250221,163400,1195312531,769,769,769,769,0
20250221,163300,1195312531,769,769,769,769,0
20250221,163200,1195312531,769,769,769,769,0
20250221,163100,1195312531,769,769,769,769,0
20250221,163000,1195312531,769,769,769,769,0
20250221,162900,1195312531,769,769,769,769,0
20250221,162800,1195312531,769,769,769,769,0
20250221,162700,1195312531,769,769,769,769,0
20250221,162600,1195312531,769,769,769,769,0
20250221,162500,1195312531,769,769,769,769,0
20250221,162400,1195312531,769,769,769,769,0
20250221,162300,1195312531,769,769,769,769,0
20250221,162200,1195312531,769,769,769,769,0
20250221,162100,1195312531,769,769,769,769,0
20250221,162000,1195312531,769,769,769,769,0
20250221,161900,1195312531,769,769,769,769,0
20250221,161800,1195312531,769,769,769,769,0
20250221,161700,1195312531,769,769,769,769,0
20250221,161600,1195312531,769,769,769,769,0
20250221,161500,1195312531,769,769,769,769,0
20250221,161400,1195312531,769,769,769,769,0
20250221,161300,1195312531,769,769,769,769,0
20250221,161200,1195312531,769,769,769,769,0
20250221,161100,1195312531,769,769,769,769,0
20250221,161000,1195312531,769,769,769,769,0
20250221,160900,1195312531,769,769,769,769,0
20250221,160800,1195312531,769,769,769,769,0
20250221,160700,1195312531,769,769,769,769,24654
20250221,160600,1195312531,769,769,769,769,0
20250221,160500,1195312531,769,769,769,769,0
20250221,160400,1195312531,769,769,769,769,0
20250221,160300,1195312531,769,769,769,769,0
20250221,160200,1195312531,769,769,769,769,0
20250221,160100,1195312531,769,769,769,769,0
20250221,160000,1195312531,769,769,769,769,0
20250221,155900,1195312531,769,769,769,769,0
20250221,155800,1195312531,769,769,769,769,0
20250221,155700,1195312531,769,769,769,769,0
20250221,155600,1195312531,769,769,769,769,0
20250221,155500,1195312531,769,769,769,769,0
20250221,155400,1195312531,769,769,769,769,0
20250221,155300,1195312531,769,769,769,769,0
20250221,155200,1195312531,769,769,769,769,0
20250221,155100,1195312531,769,769,769,769,0
20250221,155000,1195312531,769,769,769,769,0
20250221,154900,1195312531,769,769,769,769,0
20250221,154800,1195312531,769,769,769,769,0
20250221,154700,1195312531,769,769,769,769,0
20250221,154600,1195312531,769,769,769,769,0
20250221,154500,1195312531,769,769,769,769,0
20250221,154400,1195312531,769,769,769,769,0
20250221,154300,1195312531,769,769,769,769,0
20250221,154200,1195312531,769,769,769,769,0
20250221,154100,1195312531,769,769,769,769,0
20250221,154000,1195312531,769,769,769,769,0
20250221,153900,1195312531,769,769,769,769,0
20250221,153800,1195312531,769,769,769,769,0
20250221,153700,1195312531,769,769,769,769,24654
20250221,153600,1195312531,769,769,769,769,0
20250221,153500,1195312531,769,769,769,769,0
20250221,153400,1195312531,769,769,769,769,0
20250221,153300,1195312531,769,769,769,769,0
20250221,153200,1195312531,769,769,769,769,0
20250221,153100,1195312531,769,769,769,769,0
20250221,153000,1195312531,769,769,769,769,24654
20250221,152900,1176353605,769,769,769,769,0
20250221,152800,1176353605,769,769,769,769,0
20250221,152700,1176353605,769,769,769,769,0
20250221,152600,1176353605,769,769,769,769,0
20250221,152500,1176353605,769,769,769,769,0
20250221,152400,1176353605,769,769,769,769,0
20250221,152300,1176353605,769,769,769,769,0
20250221,152200,1176353605,769,769,769,769,0
20250221,152100,1176353605,769,769,769,769,0
20250221,152000,1176353605,769,769,769,769,0
20250221,151900,1176353605,769,768,770,768,906
20250221,151800,1175657763,768,769,770,768,5831
20250221,151700,1171176197,768,769,769,768,5546
20250221,151600,1166915860,769,768,769,768,922
20250221,151500,1166206844,769,769,769,769,224
20250221,151400,1166034588,769,770,770,769,2059
20250221,151300,1164451207,769,770,770,769,6721
20250221,151200,1159281886,769,770,770,769,2311
20250221,151100,1157502953,769,769,769,768,9344
20250221,151000,1150319174,769,769,769,769,1825
20250221,150900,1148915749,769,768,769,768,4102
20250221,150800,1145764778,769,769,769,768,4164
20250221,150700,1142562932,769,770,770,769,313
20250221,150600,1142321923,768,770,770,768,6271
20250221,150500,1137494511,770,770,770,770,148
20250221,150400,1137380551,770,770,770,770,8055
20250221,150300,1131178201,770,770,770,770,24736
20250221,150200,1112131481,770,768,770,768,101
20250221,150100,1112053911,769,769,769,769,2092
20250221,150000,1110445163,770,769,770,769,4000
20250221,145900,1107367213,770,770,770,770,712
20250221,145800,1106818973,770,770,770,770,599
20250221,145700,1106357743,770,770,770,770,397
20250221,145600,1106052053,770,770,770,770,4055
20250221,145500,1102929703,770,770,770,770,11591
20250221,145400,1094004633,770,770,770,770,2724
20250221,145300,1091907153,770,770,770,770,257
20250221,145200,1091709263,770,770,770,770,5022
20250221,145100,1087842323,770,770,770,769,203
20250221,145000,1087686015,771,770,771,769,2664
20250221,144900,1085636233,771,771,771,771,584
20250221,144800,1085185969,772,772,772,772,5673
20250221,144700,1080806413,773,772,773,772,1025
20250221,144600,1080015112,772,772,772,772,0
20250221,144500,1080015112,772,772,772,772,110
20250221,144400,1079930192,771,770,771,770,2150
20250221,144300,1078274433,770,770,770,770,22
20250221,144200,1078257493,770,770,770,770,6779
20250221,144100,1073037663,771,771,771,771,400
20250221,144000,1072729263,771,771,771,771,2
20250221,143900,1072727721,770,770,771,770,5559
20250221,143800,1068447229,771,771,771,771,2590
20250221,143700,1066450339,771,771,771,770,2135
20250221,143600,1064806325,770,771,771,770,1304
20250221,143500,1063801941,770,771,771,770,2767
20250221,143400,1061669888,771,771,771,771,445
20250221,143300,1061326793,771,771,771,769,573
20250221,143200,1060885148,771,771,771,771,2095
20250221,143100,1059269903,769,771,771,769,8358
20250221,143000,1052835002,771,771,771,771,1942
20250221,142900,1051337720,771,770,771,770,1304
20250221,142800,1050333636,770,770,770,770,974
20250221,142700,1049583656,770,771,771,770,4778
20250221,142600,1045903845,770,771,771,770,2764
20250221,142500,1043774544,770,770,770,770,4727
20250221,142400,1040134754,770,770,770,770,0
20250221,142300,1040134754,770,769,770,769,7
20250221,142200,1040129367,769,769,769,769,1202
20250221,142100,1039205029,769,769,769,769,2258
20250221,142000,1037468627,769,770,770,769,2399
20250221,141900,1035621937,770,770,770,770,504
20250221,141800,1035233857,770,770,770,770,0
20250221,141700,1035233857,770,769,770,769,12
20250221,141600,1035224628,769,769,770,769,6651
20250221,141500,1030110008,769,769,769,769,1741
20250221,141400,1028771179,768,768,768,768,70
20250221,141300,1028717419,768,768,768,768,0
20250221,141200,1028717419,768,769,769,768,6
20250221,141100,1028712810,768,769,769,768,385
20250221,141000,1028417128,769,769,769,768,1878
20250221,140900,1026974503,769,769,769,769,546
20250221,140800,1026554629,769,770,770,769,8800
20250221,140700,1019787367,770,769,770,769,6761
20250221,140600,1014588149,770,770,770,770,0
20250221,140500,1014588149,770,770,770,769,2460
20250221,140400,1012696405,770,770,770,770,1887
20250221,140300,1011243415,770,770,770,770,679
20250221,140200,1010720585,770,770,770,770,1
20250221,140100,1010719815,769,770,770,769,204
20250221,140000,1010562739,770,770,770,770,305
20250221,135900,1010327889,770,769,770,769,3615
20250221,135800,1007547950,769,768,769,768,1744
20250221,135700,1006208258,769,769,769,769,1929
20250221,135600,1004724857,769,769,769,769,11
20250221,135500,1004716398,769,768,769,768,4
20250221,135400,1004713325,769,768,769,768,2446
20250221,135300,1002834796,769,769,769,768,1434
20250221,135200,1001732053,769,770,770,769,6017
20250221,135100,997104979,770,770,770,770,79
20250221,135000,997044149,769,769,769,769,2000
20250221,134900,995506149,770,770,770,770,0
20250221,134800,995506149,770,769,770,769,2548
20250221,134700,993546644,769,770,770,769,16051
20250221,134600,981203353,770,770,770,770,2110
20250221,134500,979578653,770,770,770,770,100
20250221,134400,979501653,770,770,771,770,6834
20250221,134300,974239471,771,771,771,771,0
20250221,134200,974239471,771,770,771,770,3960
20250221,134100,971190270,770,770,770,769,173
20250221,134000,971057160,770,770,770,770,0
20250221,133900,971057160,770,770,770,769,1367
20250221,133800,970005671,770,769,770,769,1412
20250221,133700,968918432,770,770,770,769,59
20250221,133600,968873004,769,769,770,769,228
20250221,133500,968697571,769,771,771,769,228
20250221,133400,968521912,770,771,772,770,4692
20250221,133300,964905481,771,772,772,771,13
20250221,133200,964895447,771,771,771,771,1
20250221,133100,964894676,773,773,773,773,0
20250221,133000,964894676,773,773,773,773,10
20250221,132900,964886946,773,773,773,773,0
20250221,132800,964886946,773,773,773,773,0
20250221,132700,964886946,773,773,773,773,124
20250221,132600,964791094,773,773,773,773,124
20250221,132500,964695242,773,773,773,773,0
20250221,132400,964695242,773,773,773,773,10
20250221,132300,964687512,773,773,773,773,383
20250221,132200,964391453,773,772,773,772,416
20250221,132100,964070295,772,771,772,771,6000
20250221,132000,959438495,772,772,772,772,0
20250221,131900,959438495,772,772,772,772,0
20250221,131800,959438495,772,772,772,772,1
20250221,131700,959437723,772,771,772,771,1011
20250221,131600,958658232,770,769,770,769,1213
20250221,131500,957725267,769,769,769,769,6522
20250221,131400,952709849,769,769,769,769,6
20250221,131300,952705235,769,769,769,769,429
20250221,131200,952375334,769,769,769,769,2010
20250221,131100,950829644,769,769,769,769,518
20250221,131000,950431302,768,768,768,768,0
20250221,130900,950431302,768,768,768,768,325
20250221,130800,950181702,768,768,768,768,0
20250221,130700,950181702,768,768,768,768,100
20250221,130600,950104902,769,769,769,769,343
20250221,130500,949841135,769,769,769,769,0
20250221,130400,949841135,769,769,769,769,8
20250221,130300,949834983,769,769,769,769,100
20250221,130200,949758083,769,769,769,769,216
20250221,130100,949591979,769,769,769,769,500
20250221,130000,949207479,770,770,770,770,1057
20250221,125900,948393589,768,768,768,768,0
20250221,125800,948393589,768,770,770,768,3527
20250221,125700,945679963,768,769,769,768,1747
20250221,125600,944338258,769,769,769,769,352
20250221,125500,944067570,770,770,770,770,252
20250221,125400,943873530,770,771,772,770,1190
20250221,125300,942956477,771,771,771,771,628
20250221,125200,942472289,770,770,770,770,2769
20250221,125100,940340159,768,768,768,768,1000
20250221,125000,939572159,768,768,768,768,7102
20250221,124900,934117823,768,768,768,768,104
20250221,124800,934037951,768,768,768,768,0
20250221,124700,934037951,768,768,768,768,0
20250221,124600,934037951,768,769,769,768,7045
20250221,124500,928627324,769,769,769,769,97
20250221,124400,928552731,769,770,770,769,4476
20250221,124300,925110658,770,770,770,770,34
20250221,124200,925084478,770,772,772,770,7705
20250221,124100,919147787,772,772,772,772,0
20250221,124000,919147787,772,772,772,772,4001
20250221,123900,916059015,771,772,772,771,4618
20250221,123800,912498437,772,773,773,772,3267
20250221,123700,909974213,772,772,772,772,5300
20250221,123600,905882613,772,772,772,772,69
20250221,123500,905829345,773,773,773,773,2
20250221,123400,905827799,773,773,773,773,1014
20250221,123300,905043977,773,772,773,772,295
20250221,123200,904816229,772,772,772,772,73
20250221,123100,904759873,772,772,772,772,3010
20250221,123000,902436153,772,771,772,771,4002
20250221,122900,899350610,771,771,772,771,439
20250221,122800,899011941,771,771,771,771,0
20250221,122700,899011941,771,771,771,771,66
20250221,122600,898961055,771,771,771,771,747
20250221,122500,898385118,771,771,771,771,256
20250221,122400,898187742,770,770,770,770,8224
20250221,122300,891855262,770,769,770,769,372
20250221,122200,891569062,769,769,769,769,2243
20250221,122100,889844195,769,769,769,769,669
20250221,122000,889329734,767,769,769,767,703
20250221,121900,888789733,769,769,769,769,0
20250221,121800,888789733,769,769,769,769,0
20250221,121700,888789733,769,769,769,769,300
20250221,121600,888559033,770,770,770,770,8
20250221,121500,888552873,767,767,767,767,0
20250221,121400,888552873,767,767,767,767,195
20250221,121300,888403308,767,769,769,767,12950
20250221,121200,878464537,769,769,769,769,183
20250221,121100,878323810,769,769,769,769,0
20250221,121000,878323810,769,769,769,769,25
20250221,120900,878304585,770,769,770,769,3902
20250221,120800,875303932,770,770,770,769,1519
20250221,120700,874135802,770,770,770,770,71
20250221,120600,874081132,770,770,770,770,89
20250221,120500,874012602,770,770,770,770,70
20250221,120400,873958702,770,770,770,770,575
20250221,120300,873515952,769,769,769,769,5548
20250221,120200,869249540,769,769,769,769,156
20250221,120100,869129576,769,769,769,769,7
20250221,120000,869124193,769,769,769,769,122
20250221,115900,869030375,770,770,770,770,1
20250221,115800,869029605,770,769,770,769,1003
20250221,115700,868258295,769,769,769,769,179
20250221,115600,868120644,769,769,769,769,337
20250221,115500,867861491,769,770,770,769,10838
20250221,115400,859516236,770,770,770,768,2645
20250221,115300,857484830,770,768,770,768,2534
20250221,115200,855537656,768,769,769,768,1972
20250221,115100,854021981,769,769,769,769,0
20250221,115000,854021981,769,769,769,769,2000
20250221,114900,852483981,770,770,770,770,11
20250221,114800,852475511,769,769,769,769,2010
20250221,114700,850929821,768,768,768,768,384
20250221,114600,850634909,768,768,768,768,87
20250221,114500,850568093,767,767,767,767,0
20250221,114400,850568093,767,768,768,767,3030
20250221,114300,848244053,767,767,767,766,2100
20250221,114200,846634683,767,767,767,767,10989
20250221,114100,838206120,768,768,768,768,2985
20250221,114000,835913640,768,768,768,768,405
20250221,113900,835602600,768,768,768,768,3395
20250221,113800,832995240,768,769,769,768,8054
20250221,113700,826809714,769,769,769,769,360
20250221,113600,826532874,768,768,768,768,1803
20250221,113500,825148170,768,768,768,768,0
20250221,113400,825148170,768,768,768,768,0
20250221,113300,825148170,768,769,769,768,1893
20250221,113200,823693846,768,768,768,768,2985
20250221,113100,821401366,769,769,769,769,1
20250221,113000,821400597,769,769,769,769,126
20250221,112900,821303703,769,769,769,769,1624
20250221,112800,820054847,768,768,768,768,175
20250221,112700,819920447,768,768,768,768,500
20250221,112600,819536447,767,767,767,767,0
20250221,112500,819536447,767,768,768,767,1313
20250221,112400,818529276,769,769,769,769,3
20250221,112300,818526969,767,767,767,767,3715
20250221,112200,815677564,767,767,767,767,155
20250221,112100,815558679,768,768,768,768,1129
20250221,112000,814691607,768,768,768,768,417
20250221,111900,814371351,768,768,768,768,210
20250221,111800,814210071,767,768,768,767,1340
20250221,111700,813182103,768,770,770,768,3370
20250221,111600,810593927,768,768,768,768,2000
20250221,111500,809057927,768,770,770,768,2651
20250221,111400,807021296,770,768,770,768,2
20250221,111300,807019758,770,769,770,769,78
20250221,111200,806959775,769,769,769,768,62
20250221,111100,806912108,769,769,769,769,709
20250221,111000,806366887,769,770,770,769,4708
20250221,110900,802746335,770,770,770,770,277
20250221,110800,802533045,770,769,770,768,4497
20250221,110700,799074693,770,770,770,770,3364
20250221,110600,796484413,770,770,770,770,651
20250221,110500,795983143,770,770,770,770,60
20250221,110400,795936943,770,770,770,770,0
20250221,110300,795936943,770,772,772,770,9370
20250221,110200,788721925,772,771,772,771,12
20250221,110100,788712662,771,770,771,770,7180
20250221,110000,783183882,771,771,771,770,5314
20250221,105900,779091971,771,771,771,771,464
20250221,105800,778734227,771,771,771,770,568
20250221,105700,778296369,771,770,771,770,4467
20250221,105600,774856778,770,770,770,770,1935
20250221,105500,773366828,770,770,770,769,1859
20250221,105400,771936101,770,770,770,770,1407
20250221,105300,770852711,771,769,771,769,7045
20250221,105200,765431761,769,769,769,769,0
20250221,105100,765431761,769,769,769,769,1350
20250221,105000,764393611,769,769,769,769,1807
20250221,104900,763004028,770,770,770,769,47
20250221,104800,762967852,768,768,768,768,0
20250221,104700,762967852,768,768,768,768,80
20250221,104600,762906412,768,769,769,768,1175
20250221,104500,762002889,769,768,769,768,527
20250221,104400,761598007,768,768,768,768,1
20250221,104300,761597239,769,769,769,769,1449
20250221,104200,760482958,769,769,769,769,2223
20250221,104100,758773471,769,769,769,767,2701
20250221,104000,756699792,767,769,769,766,26193
20250221,103900,736615234,769,769,769,765,741
20250221,103800,736047529,765,764,769,764,8349
20250221,103700,729659921,763,764,765,763,6159
20250221,103600,724957737,763,766,767,763,38993
20250221,103500,695163224,767,768,768,767,22
20250221,103400,695146330,768,768,768,766,2689
20250221,103300,693083847,769,769,769,769,22
20250221,103200,693066929,769,769,769,769,81
20250221,103100,693004640,769,769,769,769,653
20250221,103000,692502483,767,769,769,767,393
20250221,102900,692200866,769,769,769,769,2902
20250221,102800,689969228,769,769,769,769,224
20250221,102700,689796972,769,765,769,764,13521
20250221,102600,679453308,766,767,767,764,33777
20250221,102500,653601531,767,767,768,766,11030
20250221,102400,645140988,767,768,768,767,16869
20250221,102300,632202440,768,769,769,768,1188
20250221,102200,631289868,769,769,769,768,722
20250221,102100,630735310,769,768,769,768,12872
20250221,102000,620849594,767,769,769,767,6892
20250221,101900,615556443,769,770,770,768,3588
20250221,101800,612797045,770,770,770,770,2072
20250221,101700,611201605,770,772,772,770,15681
20250221,101600,599126881,772,773,773,771,7060
20250221,101500,593682188,773,773,773,773,80
20250221,101400,593620348,773,773,773,772,787
20250221,101300,593012272,772,771,773,771,2485
20250221,101200,591093991,772,772,772,772,1012
20250221,101100,590312727,773,772,773,772,52
20250221,101000,590272532,770,773,773,770,10056
20250221,100900,582520310,771,772,773,771,5306
20250221,100800,578427581,772,772,772,772,1287
20250221,100700,577434017,772,771,774,771,6860
20250221,100600,572138217,771,771,771,771,1220
20250221,100500,571197597,771,770,771,770,533
20250221,100400,570787135,770,769,770,769,4230
20250221,100300,567533261,769,769,769,769,2566
20250221,100200,565560007,769,770,771,769,8481
20250221,100100,559032303,769,768,769,768,4667
20250221,100000,555444604,768,769,769,768,1561
20250221,095900,554245750,767,770,770,767,24517
20250221,095800,535393848,770,770,770,770,7553
20250221,095700,529578038,770,770,770,770,3468
20250221,095600,526907678,767,772,772,767,16872
20250221,095500,513919586,772,773,773,772,28
20250221,095400,513897957,772,773,773,772,985
20250221,095300,513136840,774,774,774,774,11
20250221,095200,513128326,773,774,774,773,201
20250221,095100,512972852,773,773,773,773,101
20250221,095000,512894779,773,773,773,773,2200
20250221,094900,511194179,774,775,775,769,31292
20250221,094800,487091218,775,775,775,775,11
20250221,094700,487082693,775,775,775,772,7849
20250221,094600,481022912,775,772,775,772,52
20250221,094500,480982762,776,776,776,772,1007
20250221,094400,480205228,776,777,777,772,3279
20250221,094300,477667685,777,777,777,777,387
20250221,094200,477366986,775,777,777,775,23515
20250221,094100,459137637,777,777,777,776,590
20250221,094000,458679227,777,775,777,775,1701
20250221,093900,457360788,775,776,776,775,13
20250221,093800,457350712,771,777,777,771,2836
20250221,093700,455162102,778,780,780,769,187112
20250221,093600,310894338,780,780,780,780,1136
20250221,093500,310008258,780,778,780,778,4288
20250221,093400,306672172,778,779,779,778,11523
20250221,093300,297696306,778,779,779,777,2800
20250221,093200,295519551,779,780,780,779,1389
20250221,093100,294437510,780,780,780,780,9473
20250221,093000,287048570,780,780,780,770,204613
20250221,092900,129112645,783,783,783,783,0
20250221,092800,129112645,783,780,783,780,10002
20250221,092700,121311079,783,780,783,778,11361
20250221,092600,112463397,780,780,780,780,136
20250221,092500,112357317,779,782,782,779,28814
20250221,092400,89887503,781,782,782,781,3161
20250221,092300,87415761,781,782,782,781,2686
20250221,092200,85315391,782,782,782,782,807
20250221,092100,84684317,781,781,781,780,2283
20250221,092000,82901490,781,782,782,781,7526
20250221,091900,77020506,782,785,785,782,6687
20250221,091800,71789028,785,786,786,784,473
20250221,091700,71417990,784,784,784,783,2597
20250221,091600,69382038,784,786,786,784,3700
20250221,091500,66475838,786,784,786,784,4160
20250221,091400,63206166,786,784,786,784,2404
20250221,091300,61321428,783,788,788,783,286
20250221,091200,61097343,788,784,789,784,12816
20250221,091100,51007976,783,783,784,783,1202
20250221,091000,50065710,783,782,783,782,5776
20250221,090900,45547347,782,782,782,782,2060
20250221,090800,43936427,782,781,782,779,12157
20250221,090700,34451569,780,781,781,780,3733
20250221,090600,31539329,780,780,780,780,0
20250221,090500,31539329,780,781,783,780,5678
20250221,090400,27106346,781,781,781,781,1104
20250221,090300,26244122,781,779,781,779,18260
20250221,090200,12010170,779,780,780,778,5328
20250221,090100,7863005,780,781,781,779,2416
20250221,090000,5977479,781,784,784,781,7646