stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191200,4783560185,1015,1015,1015,1015,19717
20250220,191100,4783560185,1015,1015,1015,1015,0
20250220,191000,4783560185,1015,1015,1015,1015,0
20250220,190900,4783560185,1015,1015,1015,1015,0
20250220,190800,4783560185,1015,1015,1015,1015,0
20250220,190700,4783560185,1015,1015,1015,1015,0
20250220,190600,4783560185,1015,1015,1015,1015,0
20250220,190500,4783560185,1015,1015,1015,1015,0
20250220,190400,4783560185,1015,1015,1015,1015,0
20250220,190300,4783560185,1015,1015,1015,1015,0
20250220,190200,4783560185,1015,1015,1015,1015,0
20250220,190100,4783560185,1015,1015,1015,1015,0
20250220,190000,4783560185,1015,1015,1015,1015,0
20250220,185900,4783560185,1015,1015,1015,1015,0
20250220,185800,4783560185,1015,1015,1015,1015,0
20250220,185700,4783560185,1015,1015,1015,1015,0
20250220,185600,4783560185,1015,1015,1015,1015,0
20250220,185500,4783560185,1015,1015,1015,1015,0
20250220,185400,4783560185,1015,1015,1015,1015,0
20250220,185300,4783560185,1015,1015,1015,1015,0
20250220,185200,4783560185,1015,1015,1015,1015,0
20250220,185100,4783560185,1015,1015,1015,1015,0
20250220,185000,4783560185,1015,1015,1015,1015,0
20250220,184900,4783560185,1015,1015,1015,1015,0
20250220,184800,4783560185,1015,1015,1015,1015,0
20250220,184700,4783560185,1015,1015,1015,1015,0
20250220,184600,4783560185,1015,1015,1015,1015,0
20250220,184500,4783560185,1015,1015,1015,1015,0
20250220,184400,4783560185,1015,1015,1015,1015,0
20250220,184300,4783560185,1015,1015,1015,1015,0
20250220,184200,4783560185,1015,1015,1015,1015,19717
20250220,184100,4783560185,1015,1015,1015,1015,0
20250220,184000,4783560185,1015,1015,1015,1015,0
20250220,183900,4783560185,1015,1015,1015,1015,0
20250220,183800,4783560185,1015,1015,1015,1015,0
20250220,183700,4783560185,1015,1015,1015,1015,0
20250220,183600,4783560185,1015,1015,1015,1015,0
20250220,183500,4783560185,1015,1015,1015,1015,0
20250220,183400,4783560185,1015,1015,1015,1015,0
20250220,183300,4783560185,1015,1015,1015,1015,0
20250220,183200,4783560185,1015,1015,1015,1015,0
20250220,183100,4783560185,1015,1015,1015,1015,0
20250220,183000,4783560185,1015,1015,1015,1015,0
20250220,182900,4783560185,1015,1015,1015,1015,0
20250220,182800,4783560185,1015,1015,1015,1015,0
20250220,182700,4783560185,1015,1015,1015,1015,0
20250220,182600,4783560185,1015,1015,1015,1015,0
20250220,182500,4783560185,1015,1015,1015,1015,0
20250220,182400,4783560185,1015,1015,1015,1015,0
20250220,182300,4783560185,1015,1015,1015,1015,0
20250220,182200,4783560185,1015,1015,1015,1015,0
20250220,182100,4783560185,1015,1015,1015,1015,0
20250220,182000,4783560185,1015,1015,1015,1015,0
20250220,181900,4783560185,1015,1015,1015,1015,0
20250220,181800,4783560185,1015,1015,1015,1015,0
20250220,181700,4783560185,1015,1015,1015,1015,0
20250220,181600,4783560185,1015,1015,1015,1015,0
20250220,181500,4783560185,1015,1015,1015,1015,0
20250220,181400,4783560185,1015,1015,1015,1015,0
20250220,181300,4783560185,1015,1015,1015,1015,0
20250220,181200,4783560185,1015,1015,1015,1015,19717
20250220,181100,4783560185,1015,1015,1015,1015,0
20250220,181000,4783560185,1015,1015,1015,1015,0
20250220,180900,4783560185,1015,1015,1015,1015,0
20250220,180800,4783560185,1015,1015,1015,1015,0
20250220,180700,4783560185,1015,1015,1015,1015,0
20250220,180600,4783560185,1015,1015,1015,1015,0
20250220,180500,4783560185,1015,1015,1015,1015,0
20250220,180400,4783560185,1015,1015,1015,1015,0
20250220,180300,4783560185,1015,1015,1015,1015,0
20250220,180200,4783560185,1015,1015,1015,1015,0
20250220,180100,4783560185,1015,1015,1015,1015,0
20250220,180000,4783560185,1015,1015,1015,1015,0
20250220,175900,4783560185,1015,1015,1015,1015,0
20250220,175800,4783560185,1015,1015,1015,1015,0
20250220,175700,4783560185,1015,1015,1015,1015,0
20250220,175600,4783560185,1015,1015,1015,1015,0
20250220,175500,4783560185,1015,1015,1015,1015,0
20250220,175400,4783560185,1015,1015,1015,1015,0
20250220,175300,4783560185,1015,1015,1015,1015,0
20250220,175200,4783560185,1015,1015,1015,1015,0
20250220,175100,4783560185,1015,1015,1015,1015,0
20250220,175000,4783560185,1015,1015,1015,1015,0
20250220,174900,4783560185,1015,1015,1015,1015,0
20250220,174800,4783560185,1015,1015,1015,1015,0
20250220,174700,4783560185,1015,1015,1015,1015,0
20250220,174600,4783560185,1015,1015,1015,1015,0
20250220,174500,4783560185,1015,1015,1015,1015,0
20250220,174400,4783560185,1015,1015,1015,1015,0
20250220,174300,4783560185,1015,1015,1015,1015,0
20250220,174200,4783560185,1015,1015,1015,1015,19717
20250220,174100,4783560185,1015,1015,1015,1015,0
20250220,174000,4783560185,1015,1015,1015,1015,0
20250220,173900,4783560185,1015,1015,1015,1015,0
20250220,173800,4783560185,1015,1015,1015,1015,0
20250220,173700,4783560185,1015,1015,1015,1015,0
20250220,173600,4783560185,1015,1015,1015,1015,0
20250220,173500,4783560185,1015,1015,1015,1015,0
20250220,173400,4783560185,1015,1015,1015,1015,0
20250220,173300,4783560185,1015,1015,1015,1015,0
20250220,173200,4783560185,1015,1015,1015,1015,0
20250220,173100,4783560185,1015,1015,1015,1015,0
20250220,173000,4783560185,1015,1015,1015,1015,0
20250220,172900,4783560185,1015,1015,1015,1015,0
20250220,172800,4783560185,1015,1015,1015,1015,0
20250220,172700,4783560185,1015,1015,1015,1015,0
20250220,172600,4783560185,1015,1015,1015,1015,0
20250220,172500,4783560185,1015,1015,1015,1015,0
20250220,172400,4783560185,1015,1015,1015,1015,0
20250220,172300,4783560185,1015,1015,1015,1015,0
20250220,172200,4783560185,1015,1015,1015,1015,0
20250220,172100,4783560185,1015,1015,1015,1015,0
20250220,172000,4783560185,1015,1015,1015,1015,0
20250220,171900,4783560185,1015,1015,1015,1015,0
20250220,171800,4783560185,1015,1015,1015,1015,0
20250220,171700,4783560185,1015,1015,1015,1015,0
20250220,171600,4783560185,1015,1015,1015,1015,0
20250220,171500,4783560185,1015,1015,1015,1015,0
20250220,171400,4783560185,1015,1015,1015,1015,0
20250220,171300,4783560185,1015,1015,1015,1015,0
20250220,171200,4783560185,1015,1015,1015,1015,19717
20250220,171100,4783560185,1015,1015,1015,1015,0
20250220,171000,4783560185,1015,1015,1015,1015,0
20250220,170900,4783560185,1015,1015,1015,1015,0
20250220,170800,4783560185,1015,1015,1015,1015,0
20250220,170700,4783560185,1015,1015,1015,1015,0
20250220,170600,4783560185,1015,1015,1015,1015,0
20250220,170500,4783560185,1015,1015,1015,1015,0
20250220,170400,4783560185,1015,1015,1015,1015,0
20250220,170300,4783560185,1015,1015,1015,1015,0
20250220,170200,4783560185,1015,1015,1015,1015,0
20250220,170100,4783560185,1015,1015,1015,1015,0
20250220,170000,4783560185,1015,1015,1015,1015,0
20250220,165900,4783560185,1015,1015,1015,1015,0
20250220,165800,4783560185,1015,1015,1015,1015,0
20250220,165700,4783560185,1015,1015,1015,1015,0
20250220,165600,4783560185,1015,1015,1015,1015,0
20250220,165500,4783560185,1015,1015,1015,1015,0
20250220,165400,4783560185,1015,1015,1015,1015,0
20250220,165300,4783560185,1015,1015,1015,1015,0
20250220,165200,4783560185,1015,1015,1015,1015,0
20250220,165100,4783560185,1015,1015,1015,1015,0
20250220,165000,4783560185,1015,1015,1015,1015,0
20250220,164900,4783560185,1015,1015,1015,1015,0
20250220,164800,4783560185,1015,1015,1015,1015,0
20250220,164700,4783560185,1015,1015,1015,1015,0
20250220,164600,4783560185,1015,1015,1015,1015,0
20250220,164500,4783560185,1015,1015,1015,1015,0
20250220,164400,4783560185,1015,1015,1015,1015,0
20250220,164300,4783560185,1015,1015,1015,1015,0
20250220,164200,4783560185,1015,1015,1015,1015,19717
20250220,164100,4783560185,1015,1015,1015,1015,0
20250220,164000,4783560185,1015,1015,1015,1015,0
20250220,163900,4783560185,1015,1015,1015,1015,0
20250220,163800,4783560185,1015,1015,1015,1015,0
20250220,163700,4783560185,1015,1015,1015,1015,0
20250220,163600,4783560185,1015,1015,1015,1015,0
20250220,163500,4783560185,1015,1015,1015,1015,0
20250220,163400,4783560185,1015,1015,1015,1015,0
20250220,163300,4783560185,1015,1015,1015,1015,0
20250220,163200,4783560185,1015,1015,1015,1015,0
20250220,163100,4783560185,1015,1015,1015,1015,0
20250220,163000,4783560185,1015,1015,1015,1015,0
20250220,162900,4783560185,1015,1015,1015,1015,0
20250220,162800,4783560185,1015,1015,1015,1015,0
20250220,162700,4783560185,1015,1015,1015,1015,0
20250220,162600,4783560185,1015,1015,1015,1015,0
20250220,162500,4783560185,1015,1015,1015,1015,0
20250220,162400,4783560185,1015,1015,1015,1015,0
20250220,162300,4783560185,1015,1015,1015,1015,0
20250220,162200,4783560185,1015,1015,1015,1015,0
20250220,162100,4783560185,1015,1015,1015,1015,0
20250220,162000,4783560185,1015,1015,1015,1015,0
20250220,161900,4783560185,1015,1015,1015,1015,0
20250220,161800,4783560185,1015,1015,1015,1015,0
20250220,161700,4783560185,1015,1015,1015,1015,0
20250220,161600,4783560185,1015,1015,1015,1015,0
20250220,161500,4783560185,1015,1015,1015,1015,0
20250220,161400,4783560185,1015,1015,1015,1015,0
20250220,161300,4783560185,1015,1015,1015,1015,0
20250220,161200,4783560185,1015,1015,1015,1015,19717
20250220,161100,4783560185,1015,1015,1015,1015,0
20250220,161000,4783560185,1015,1015,1015,1015,0
20250220,160900,4783560185,1015,1015,1015,1015,0
20250220,160800,4783560185,1015,1015,1015,1015,0
20250220,160700,4783560185,1015,1015,1015,1015,0
20250220,160600,4783560185,1015,1015,1015,1015,0
20250220,160500,4783560185,1015,1015,1015,1015,0
20250220,160400,4783560185,1015,1015,1015,1015,0
20250220,160300,4783560185,1015,1015,1015,1015,0
20250220,160200,4783560185,1015,1015,1015,1015,0
20250220,160100,4783560185,1015,1015,1015,1015,0
20250220,160000,4783560185,1015,1015,1015,1015,0
20250220,155900,4783560185,1015,1015,1015,1015,0
20250220,155800,4783560185,1015,1015,1015,1015,0
20250220,155700,4783560185,1015,1015,1015,1015,0
20250220,155600,4783560185,1015,1015,1015,1015,0
20250220,155500,4783560185,1015,1015,1015,1015,0
20250220,155400,4783560185,1015,1015,1015,1015,0
20250220,155300,4783560185,1015,1015,1015,1015,0
20250220,155200,4783560185,1015,1015,1015,1015,0
20250220,155100,4783560185,1015,1015,1015,1015,0
20250220,155000,4783560185,1015,1015,1015,1015,0
20250220,154900,4783560185,1015,1015,1015,1015,0
20250220,154800,4783560185,1015,1015,1015,1015,0
20250220,154700,4783560185,1015,1015,1015,1015,0
20250220,154600,4783560185,1015,1015,1015,1015,0
20250220,154500,4783560185,1015,1015,1015,1015,0
20250220,154400,4783560185,1015,1015,1015,1015,0
20250220,154300,4783560185,1015,1015,1015,1015,0
20250220,154200,4783560185,1015,1015,1015,1015,19717
20250220,154100,4783560185,1015,1015,1015,1015,0
20250220,154000,4783560185,1015,1015,1015,1015,0
20250220,153900,4783560185,1015,1015,1015,1015,0
20250220,153800,4783560185,1015,1015,1015,1015,0
20250220,153700,4783560185,1015,1015,1015,1015,0
20250220,153600,4783560185,1015,1015,1015,1015,0
20250220,153500,4783560185,1015,1015,1015,1015,0
20250220,153400,4783560185,1015,1015,1015,1015,0
20250220,153300,4783560185,1015,1015,1015,1015,0
20250220,153200,4783560185,1015,1015,1015,1015,0
20250220,153100,4783560185,1015,1015,1015,1015,0
20250220,153000,4783560185,1015,1015,1015,1015,19717
20250220,152900,4763547430,1006,1006,1006,1006,0
20250220,152800,4763547430,1006,1006,1006,1006,0
20250220,152700,4763547430,1006,1006,1006,1006,0
20250220,152600,4763547430,1006,1006,1006,1006,0
20250220,152500,4763547430,1006,1006,1006,1006,0
20250220,152400,4763547430,1006,1006,1006,1006,0
20250220,152300,4763547430,1006,1006,1006,1006,0
20250220,152200,4763547430,1006,1006,1006,1006,0
20250220,152100,4763547430,1006,1006,1006,1006,0
20250220,152000,4763547430,1006,1006,1006,1006,0
20250220,151900,4763547430,1006,1008,1009,1006,6429
20250220,151800,4757077505,1009,1009,1009,1007,2733
20250220,151700,4754324228,1007,1009,1009,1007,6990
20250220,151600,4747277765,1009,1008,1009,1008,4374
20250220,151500,4742867032,1009,1010,1010,1009,7705
20250220,151400,4735091833,1010,1012,1012,1010,1640
20250220,151300,4733432433,1012,1011,1012,1010,2254
20250220,151200,4731155260,1012,1013,1013,1011,1733
20250220,151100,4729401463,1011,1014,1014,1009,3034
20250220,151000,4726333851,1014,1014,1014,1014,0
20250220,150900,4726333851,1014,1011,1015,1009,229
20250220,150800,4726102469,1009,1012,1012,1009,4434
20250220,150700,4721624275,1016,1017,1017,1016,906
20250220,150600,4720703755,1013,1019,1019,1013,3370
20250220,150500,4717288445,1019,1010,1020,1010,19063
20250220,150400,4697928092,1007,1007,1007,1007,982
20250220,150300,4696939218,1009,1009,1009,1008,1542
20250220,150200,4695384437,1010,1010,1010,1010,800
20250220,150100,4694576437,1009,1011,1011,1009,2866
20250220,150000,4691682611,1010,1010,1011,1010,761
20250220,145900,4690913999,1010,1012,1012,1010,414
20250220,145800,4690495751,1013,1014,1014,1009,270
20250220,145700,4690222335,1014,1013,1015,1008,7225
20250220,145600,4682905434,1015,1012,1016,1010,4515
20250220,145500,4678327281,1009,1011,1011,1009,10798
20250220,145400,4667427583,1012,1011,1012,1011,3893
20250220,145300,4663488109,1011,1011,1011,1011,138
20250220,145200,4663348591,1012,1011,1012,1011,126
20250220,145100,4663221199,1012,1012,1012,1012,4
20250220,145000,4663217151,1012,1010,1012,1010,3143
20250220,144900,4660042635,1012,1012,1012,1012,2
20250220,144800,4660040611,1012,1013,1014,1009,8224
20250220,144700,4651705786,1007,1007,1007,1005,1200
20250220,144600,4650498194,1008,1009,1013,1008,5330
20250220,144500,4645108506,1010,1012,1012,1010,870
20250220,144400,4644228480,1011,1011,1012,1011,114
20250220,144300,4644113160,1011,1011,1011,1011,1808
20250220,144200,4642285272,1011,1009,1011,1009,4228
20250220,144100,4638017081,1007,1007,1007,1007,81
20250220,144000,4637935514,1007,1005,1008,1005,2386
20250220,143900,4635531850,1004,1005,1005,1004,1504
20250220,143800,4634020406,1005,1005,1009,1005,5194
20250220,143700,4628791729,1005,1002,1005,1001,2229
20250220,143600,4626552206,1003,1004,1004,1003,119
20250220,143500,4626432830,1004,1004,1004,1004,0
20250220,143400,4626432830,1004,1003,1004,1001,834
20250220,143300,4625596402,1000,1001,1001,1000,5000
20250220,143200,4620595402,1000,1004,1004,1000,7612
20250220,143100,4612966867,1004,1001,1004,1001,4539
20250220,143000,4608416503,1003,1003,1003,1003,0
20250220,142900,4608416503,1003,1000,1003,1000,2660
20250220,142800,4605754999,1001,1001,1001,1001,28
20250220,142700,4605726971,1001,1001,1001,1001,1
20250220,142600,4605725970,1000,1001,1001,1000,2047
20250220,142500,4603678955,1003,1003,1003,1003,28
20250220,142400,4603650871,1003,1003,1003,1003,28
20250220,142300,4603622787,1003,1001,1003,1000,1904
20250220,142200,4601717751,1001,1001,1001,1001,4081
20250220,142100,4597632670,1003,1003,1003,1003,79
20250220,142000,4597553433,1003,1002,1003,1002,415
20250220,141900,4597137534,1000,1000,1000,1000,21
20250220,141800,4597116534,1000,1000,1000,1000,692
20250220,141700,4596424534,1000,999,1000,999,422
20250220,141600,4596002648,1000,999,1000,997,4288
20250220,141500,4591722276,1000,1001,1001,1000,1337
20250220,141400,4590385275,1000,1001,1001,1000,106
20250220,141300,4590279244,1001,1001,1001,1001,0
20250220,141200,4590279244,1001,1001,1001,1001,78
20250220,141100,4590201166,1001,1001,1002,1001,1113
20250220,141000,4589086090,1001,1002,1002,999,5802
20250220,140900,4583287877,999,999,999,999,2404
20250220,140800,4580886281,996,995,996,995,24861
20250220,140700,4556148725,995,1000,1000,995,50000
20250220,140600,4506346864,1000,999,1002,999,8176
20250220,140500,4498170362,998,996,998,996,338
20250220,140400,4497833242,996,996,996,996,0
20250220,140300,4497833242,996,996,997,996,2200
20250220,140200,4495642040,996,995,996,995,604
20250220,140100,4495040466,996,996,996,996,200
20250220,140000,4494841266,996,995,996,995,1744
20250220,135900,4493104937,995,996,996,995,8876
20250220,135800,4484269441,997,997,997,996,19556
20250220,135700,4464781260,997,998,998,996,54412
20250220,135600,4410568898,998,999,999,998,7295
20250220,135500,4403287210,999,1000,1000,999,6804
20250220,135400,4396484174,1000,1001,1001,1000,11823
20250220,135300,4384659176,1001,1002,1002,1001,12
20250220,135200,4384647154,1002,1002,1002,1002,2624
20250220,135100,4382017906,1002,1002,1002,1002,626
20250220,135000,4381390654,1003,1003,1003,1003,500
20250220,134900,4380889154,1005,1003,1005,1001,1825
20250220,134800,4379059262,1004,1002,1004,1002,7
20250220,134700,4379052240,1001,1001,1001,1000,3866
20250220,134600,4375182474,1001,1001,1001,1001,1067
20250220,134500,4374114407,1001,1002,1002,1001,1342
20250220,134400,4372771036,1002,1002,1002,1002,1945
20250220,134300,4370822146,1002,1003,1003,1002,2840
20250220,134200,4367976326,1003,1003,1003,1003,1656
20250220,134100,4366315358,1003,1003,1004,1003,382
20250220,134000,4365932211,1004,1004,1005,1003,1824
20250220,133900,4364101013,1005,1004,1005,1004,49
20250220,133800,4364051816,1005,1003,1005,1003,480
20250220,133700,4363570344,1004,1004,1004,1004,990
20250220,133600,4362576384,1004,1004,1004,1004,10
20250220,133500,4362566344,1004,1003,1004,1003,2565
20250220,133400,4359991610,1004,1004,1005,1004,15
20250220,133300,4359976547,1002,1003,1003,1001,12163
20250220,133200,4347797697,1003,1003,1003,1003,6849
20250220,133100,4340928150,1006,1006,1006,1006,129
20250220,133000,4340798376,1008,1008,1008,1008,0
20250220,132900,4340798376,1008,1004,1008,1004,54
20250220,132800,4340744052,1004,1007,1008,1004,24134
20250220,132700,4316492017,1008,1008,1008,1008,2840
20250220,132600,4313629297,1008,1003,1009,1003,38090
20250220,132500,4275363419,1003,1003,1003,1003,0
20250220,132400,4275363419,1003,1003,1003,1003,8013
20250220,132300,4267326380,1003,1002,1003,1002,10837
20250220,132200,4256458421,1002,1002,1002,1002,76
20250220,132100,4256382269,1002,1002,1002,1002,119
20250220,132000,4256263031,1002,1002,1002,1002,1770
20250220,131900,4254489491,1002,1002,1002,1002,3
20250220,131800,4254486485,1002,1003,1003,1002,3774
20250220,131700,4250701168,1002,1002,1002,1002,8227
20250220,131600,4242457714,1002,1002,1002,1002,0
20250220,131500,4242457714,1002,1002,1002,1002,0
20250220,131400,4242457714,1002,1002,1002,1002,1259
20250220,131300,4241196196,1002,1002,1002,1002,74
20250220,131200,4241122048,1002,1002,1002,1001,307
20250220,131100,4240814504,1001,1002,1002,1001,26
20250220,131000,4240788476,1000,1001,1001,1000,3100
20250220,130900,4237686378,1002,1001,1002,1001,401
20250220,130800,4237284976,1001,999,1001,999,542
20250220,130700,4236743344,999,999,999,999,4624
20250220,130600,4232123968,1000,1000,1000,1000,547
20250220,130500,4231576968,1000,1000,1000,999,213
20250220,130400,4231364068,1000,1000,1000,998,202
20250220,130300,4231162467,998,998,998,998,3267
20250220,130200,4227902001,998,999,999,998,959
20250220,130100,4226944702,999,1000,1000,999,1693
20250220,130000,4225251937,1002,1001,1002,1000,5692
20250220,125900,4219554973,1002,1002,1002,1002,1117
20250220,125800,4218435739,1002,1000,1003,1000,1209
20250220,125700,4217224625,1000,1001,1002,1000,1954
20250220,125600,4215269611,1002,1000,1002,1000,5001
20250220,125500,4210268609,1003,1002,1003,1002,2743
20250220,125400,4207518054,1000,1000,1000,1000,1
20250220,125300,4207517054,1000,999,1000,999,7204
20250220,125200,4200314721,999,1000,1000,998,20387
20250220,125100,4179966579,999,1001,1001,999,15931
20250220,125000,4164046658,1001,1001,1002,1001,4731
20250220,124900,4159306796,1002,1000,1002,1000,1469
20250220,124800,4157837775,1000,1002,1002,1000,1512
20250220,124700,4156325761,1000,1000,1002,1000,10967
20250220,124600,4145357159,1000,1000,1001,1000,7390
20250220,124500,4137965847,1001,1000,1001,1000,4591
20250220,124400,4133374738,1000,1001,1001,1000,4355
20250220,124300,4129019639,1002,1003,1003,1002,871
20250220,124200,4128146886,1003,1003,1003,1003,10
20250220,124100,4128136856,1003,1002,1003,1002,4
20250220,124000,4128132846,1000,1000,1004,1000,8284
20250220,123900,4119848718,1000,999,1000,999,376
20250220,123800,4119472984,1000,1003,1003,1000,28683
20250220,123700,4090786775,1003,1004,1005,1000,2614
20250220,123600,4088171558,1002,1000,1004,1000,4112
20250220,123500,4084052311,1000,1006,1006,1000,16829
20250220,123400,4067178372,1007,1007,1007,1007,627
20250220,123300,4066546983,1008,1008,1008,1008,3
20250220,123200,4066543959,1010,1010,1010,1010,55
20250220,123100,4066488409,1008,1009,1009,1008,1789
20250220,123000,4064683343,1009,1011,1011,1009,10600
20250220,122900,4053973145,1012,1012,1012,1012,1375
20250220,122800,4052581645,1011,1010,1011,1010,1794
20250220,122700,4050768311,1011,1010,1011,1010,697
20250220,122600,4050063645,1010,1011,1011,1010,476
20250220,122500,4049582459,1011,1010,1011,1010,5000
20250220,122400,4044529453,1010,1008,1010,1008,4
20250220,122300,4044525417,1008,1008,1010,1008,3841
20250220,122200,4040650125,1010,1008,1010,1008,1110
20250220,122100,4039531165,1008,1008,1008,1008,501
20250220,122000,4039026157,1008,1008,1009,1008,5002
20250220,121900,4033980142,1009,1007,1009,1007,6598
20250220,121800,4027322773,1009,1007,1009,1007,1000
20250220,121700,4026313858,1008,1005,1009,1005,5800
20250220,121600,4020470781,1005,1005,1005,1005,13
20250220,121500,4020457716,1005,1005,1005,1005,3593
20250220,121400,4016846751,1006,1006,1006,1006,1
20250220,121300,4016845745,1004,1004,1004,1004,2013
20250220,121200,4014824693,1006,1006,1006,1006,149
20250220,121100,4014674799,1007,1008,1009,1003,7374
20250220,121000,4007264002,1009,1009,1010,1009,5652
20250220,120900,4001561133,1009,1009,1009,1009,673
20250220,120800,4000882076,1008,1007,1008,1007,11166
20250220,120700,3989636873,1007,1007,1007,1007,50
20250220,120600,3989586523,1008,1008,1008,1008,0
20250220,120500,3989586523,1008,1008,1008,1006,7387
20250220,120400,3982147299,1010,1010,1010,1010,0
20250220,120300,3982147299,1010,1008,1010,1006,6276
20250220,120200,3975830329,1011,1010,1011,1010,240
20250220,120100,3975587691,1011,1010,1011,1010,15
20250220,120000,3975572527,1011,1007,1011,1007,3561
20250220,115900,3971976325,1011,1007,1011,1007,3881
20250220,115800,3968067965,1007,1007,1007,1005,148
20250220,115700,3967919149,1007,1006,1007,1005,1324
20250220,115600,3966587543,1007,1006,1007,1006,6001
20250220,115500,3960550536,1010,1010,1010,1009,407
20250220,115400,3960139860,1010,1010,1010,1007,4954
20250220,115300,3955146674,1010,1010,1010,1010,0
20250220,115200,3955146674,1010,1013,1013,1010,8771
20250220,115100,3946267323,1013,1013,1013,1013,1628
20250220,115000,3944618159,1014,1014,1015,1011,7345
20250220,114900,3937169823,1014,1013,1017,1012,3235
20250220,114800,3933886926,1013,1007,1013,1007,2360
20250220,114700,3931503646,1006,1005,1006,1004,8224
20250220,114600,3923245984,1006,1007,1007,1006,746
20250220,114500,3922495465,1008,1008,1008,1008,2149
20250220,114400,3920329273,1009,1008,1009,1008,16
20250220,114300,3920313134,1008,1002,1008,1002,9158
20250220,114200,3911108815,1003,1003,1003,1003,281
20250220,114100,3910826972,1004,1004,1004,1004,890
20250220,114000,3909933412,1004,1003,1005,1003,604
20250220,113900,3909327098,1003,1004,1004,1003,2272
20250220,113800,3907048281,1004,1004,1004,1004,55
20250220,113700,3906993061,1005,1005,1005,1005,0
20250220,113600,3906993061,1005,1005,1005,1005,501
20250220,113500,3906489556,1004,1004,1005,1004,922
20250220,113400,3905563863,1004,1004,1004,1004,1442
20250220,113300,3904116095,1003,1005,1005,1003,155
20250220,113200,3903960568,1002,1002,1006,1002,1627
20250220,113100,3902330156,1004,1002,1004,1002,539
20250220,113000,3901790076,1001,1000,1001,1000,53
20250220,112900,3901737026,1000,1000,1000,998,21004
20250220,112800,3880766139,999,1005,1005,999,4446
20250220,112700,3876312466,1005,1004,1005,1003,6936
20250220,112600,3869348872,1004,1004,1004,1003,382
20250220,112500,3868965644,1001,1003,1003,1000,26054
20250220,112400,3842897982,1003,1007,1007,1003,10636
20250220,112300,3832204056,1007,1008,1008,1007,502
20250220,112200,3831698240,1008,1009,1009,1007,3495
20250220,112100,3828174287,1009,1010,1010,1009,317
20250220,112000,3827854422,1009,1011,1011,1009,978
20250220,111900,3826866809,1011,1011,1011,1011,479
20250220,111800,3826382540,1012,1011,1012,1011,204
20250220,111700,3826176294,1009,1009,1009,1009,246
20250220,111600,3825928080,1009,1010,1010,1009,7120
20250220,111500,3818741966,1010,1010,1010,1010,1011
20250220,111400,3817720856,1011,1011,1013,1010,3840
20250220,111300,3813836555,1010,1009,1011,1009,7575
20250220,111200,3806192853,1009,1007,1009,1007,2273
20250220,111100,3803902415,1008,1007,1008,1006,2505
20250220,111000,3801380646,1007,1008,1008,1007,3653
20250220,110900,3797699422,1008,1007,1008,1007,2208
20250220,110800,3795475965,1007,1009,1011,1007,795
20250220,110700,3794675161,1009,1008,1009,1005,5948
20250220,110600,3788685089,1007,1009,1009,1007,11540
20250220,110500,3777061605,1009,1011,1016,1009,6621
20250220,110400,3770357518,1011,1009,1011,1009,166
20250220,110300,3770190021,1009,1008,1009,1008,2110
20250220,110200,3768062640,1009,1009,1015,1008,6145
20250220,110100,3761857043,1008,1007,1010,1007,2410
20250220,110000,3759427053,1008,1007,1009,1007,2553
20250220,105900,3756852281,1007,1006,1007,1006,7012
20250220,105800,3749798197,1006,1008,1008,1006,2
20250220,105700,3749796183,1009,1007,1009,1007,3
20250220,105600,3749793159,1006,1007,1012,1006,12031
20250220,105500,3737625554,1012,1005,1012,1005,2770
20250220,105400,3734833455,1005,1002,1005,1002,744
20250220,105300,3734086991,1002,1002,1002,1002,9
20250220,105200,3734077973,1002,1004,1004,1002,1918
20250220,105100,3732155598,1004,1004,1004,1002,3194
20250220,105000,3728953501,1005,1005,1006,1004,9480
20250220,104900,3719425104,1006,1004,1006,1001,6948
20250220,104800,3712459581,1005,1002,1006,1002,1126
20250220,104700,3711331289,1003,1007,1007,1003,338
20250220,104600,3710991930,1012,1003,1013,1001,8334
20250220,104500,3702597826,1005,1006,1006,1005,11499
20250220,104400,3691040332,1006,1007,1007,1003,9318
20250220,104300,3681684805,1007,1004,1007,1004,2364
20250220,104200,3679311229,1004,1005,1005,1003,4579
20250220,104100,3674715941,1006,1006,1007,1006,2901
20250220,104000,3671795534,1006,1016,1018,1004,63105
20250220,103900,3607821068,1016,1004,1017,1002,26370
20250220,103800,3581193135,1004,1005,1005,1002,2394
20250220,103700,3578793362,1005,1005,1005,1003,516
20250220,103600,3578275364,1005,1003,1005,1001,8000
20250220,103500,3570258859,1003,1004,1005,1001,11729
20250220,103400,3558496640,1003,999,1006,998,55494
20250220,103300,3503080081,999,1008,1010,999,113008
20250220,103200,3389938594,1003,1014,1014,1000,107862
20250220,103100,3281806366,1013,1010,1013,1010,722
20250220,103000,3281076195,1010,1012,1012,1010,14129
20250220,102900,3266799885,1013,1015,1015,1013,2652
20250220,102800,3264109604,1015,1013,1015,1013,1355
20250220,102700,3262736923,1014,1011,1014,1008,23080
20250220,102600,3239409167,1012,1013,1017,1012,12358
20250220,102500,3226898873,1018,1015,1018,1013,12965
20250220,102400,3213740360,1015,1012,1015,1011,706
20250220,102300,3213025070,1012,1015,1019,1012,15839
20250220,102200,3196970602,1014,1021,1021,1013,18460
20250220,102100,3178208515,1021,1024,1024,1019,26595
20250220,102000,3151001096,1024,1032,1033,1024,58153
20250220,101900,3091192151,1033,1033,1033,1033,2007
20250220,101800,3089118920,1032,1035,1037,1032,22405
20250220,101700,3065956441,1035,1034,1039,1032,53903
20250220,101600,3010195152,1034,1028,1034,1028,7122
20250220,101500,3002847543,1027,1028,1031,1027,22682
20250220,101400,2979532548,1028,1036,1036,1028,53665
20250220,101300,2924253847,1036,1038,1038,1034,8552
20250220,101200,2915402738,1038,1036,1044,1036,20667
20250220,101100,2893905637,1038,1035,1039,1031,8233
20250220,101000,2885385992,1035,1042,1044,1035,31960
20250220,100900,2852205881,1042,1028,1047,1028,85031
20250220,100800,2763791055,1028,1029,1030,1027,9768
20250220,100700,2753746507,1029,1027,1030,1027,5744
20250220,100600,2747840696,1027,1032,1032,1027,66582
20250220,100500,2679302615,1032,1029,1033,1029,36684
20250220,100400,2641500822,1029,1040,1041,1029,113417
20250220,100300,2524015738,1040,1039,1041,1038,36038
20250220,100200,2486560763,1037,1043,1060,1036,316073
20250220,100100,2156017191,1043,1036,1045,1031,95202
20250220,100000,2057349877,1039,1013,1043,1013,151759
20250220,095900,1901159625,1015,1009,1018,1009,87182
20250220,095800,1812745301,1008,1002,1008,1002,25266
20250220,095700,1787371175,1002,1003,1006,1002,6368
20250220,095600,1780980103,1007,1004,1007,1003,34044
20250220,095500,1746727316,1004,1010,1014,1001,34996
20250220,095400,1711544173,1007,1011,1015,1006,133245
20250220,095300,1576526597,1011,1012,1015,1007,47885
20250220,095200,1528043889,1014,1010,1014,1005,31468
20250220,095100,1496254078,1010,1003,1010,1003,71622
20250220,095000,1424169756,1003,1006,1008,1001,79763
20250220,094900,1344026131,1006,1006,1015,1006,120258
20250220,094800,1222326033,1005,1002,1009,1000,58419
20250220,094700,1163602623,1002,989,1020,989,120993
20250220,094600,1042772732,988,983,991,981,32716
20250220,094500,1010448279,983,980,986,980,7961
20250220,094400,1002631066,982,976,989,973,24612
20250220,094300,978537753,976,984,987,976,80831
20250220,094200,899082911,984,984,986,983,2178
20250220,094100,896940345,983,983,986,980,50481
20250220,094000,847353500,983,991,991,983,48199
20250220,093900,799807814,993,985,993,985,55399
20250220,093800,744996631,985,994,994,985,48999
20250220,093700,696475778,995,993,995,989,34955
20250220,093600,661752732,993,984,995,984,65272
20250220,093500,597042009,984,979,987,976,22510
20250220,093400,574974737,979,982,983,972,28647
20250220,093300,547018831,983,979,983,974,58994
20250220,093200,489301112,979,973,982,973,38951
20250220,093100,451243888,974,968,974,966,10053
20250220,093000,441493799,973,964,974,964,5650
20250220,092900,436005421,964,966,966,963,4731
20250220,092800,431440980,966,966,967,965,3449
20250220,092700,428111654,966,962,966,962,7770
20250220,092600,420619846,963,968,970,960,44943
20250220,092500,377341480,968,972,972,962,17235
20250220,092400,360712792,972,968,972,966,13766
20250220,092300,347390259,970,979,979,968,28496
20250220,092200,319737650,979,977,982,970,24147
20250220,092100,296177913,983,973,984,973,30255
20250220,092000,266581879,974,976,977,965,16833
20250220,091900,250189145,976,969,977,969,9256
20250220,091800,241194047,969,967,969,962,5289
20250220,091700,236077438,961,964,967,961,8001
20250220,091600,228375904,967,967,967,963,8153
20250220,091500,220507848,967,965,967,964,4370
20250220,091400,216287484,965,963,965,963,1850
20250220,091300,214504234,963,961,968,961,13819
20250220,091200,201189729,962,966,966,962,7564
20250220,091100,193900675,966,966,966,962,2580
20250220,091000,191417185,966,971,971,963,21036
20250220,090900,171099881,971,966,971,966,840
20250220,090800,170284650,966,969,972,966,9867
20250220,090700,160736254,967,970,992,967,35208
20250220,090600,126311599,969,963,969,958,9198
20250220,090500,117412184,963,959,963,955,7067
20250220,090400,110621076,959,952,959,950,17915
20250220,090300,93508591,952,955,956,950,17908
20250220,090200,76452335,955,962,962,951,4723
20250220,090100,71951423,962,955,962,945,34518
20250220,090000,39037153,955,968,968,950,39588