stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191200,1908836944,950,950,950,950,22450
20250221,191100,1908836944,950,950,950,950,0
20250221,191000,1908836944,950,950,950,950,0
20250221,190900,1908836944,950,950,950,950,0
20250221,190800,1908836944,950,950,950,950,0
20250221,190700,1908836944,950,950,950,950,0
20250221,190600,1908836944,950,950,950,950,0
20250221,190500,1908836944,950,950,950,950,0
20250221,190400,1908836944,950,950,950,950,0
20250221,190300,1908836944,950,950,950,950,0
20250221,190200,1908836944,950,950,950,950,0
20250221,190100,1908836944,950,950,950,950,0
20250221,190000,1908836944,950,950,950,950,0
20250221,185900,1908836944,950,950,950,950,0
20250221,185800,1908836944,950,950,950,950,0
20250221,185700,1908836944,950,950,950,950,0
20250221,185600,1908836944,950,950,950,950,0
20250221,185500,1908836944,950,950,950,950,0
20250221,185400,1908836944,950,950,950,950,0
20250221,185300,1908836944,950,950,950,950,0
20250221,185200,1908836944,950,950,950,950,0
20250221,185100,1908836944,950,950,950,950,0
20250221,185000,1908836944,950,950,950,950,0
20250221,184900,1908836944,950,950,950,950,0
20250221,184800,1908836944,950,950,950,950,0
20250221,184700,1908836944,950,950,950,950,0
20250221,184600,1908836944,950,950,950,950,0
20250221,184500,1908836944,950,950,950,950,0
20250221,184400,1908836944,950,950,950,950,0
20250221,184300,1908836944,950,950,950,950,0
20250221,184200,1908836944,950,950,950,950,22450
20250221,184100,1908836944,950,950,950,950,0
20250221,184000,1908836944,950,950,950,950,0
20250221,183900,1908836944,950,950,950,950,0
20250221,183800,1908836944,950,950,950,950,0
20250221,183700,1908836944,950,950,950,950,0
20250221,183600,1908836944,950,950,950,950,0
20250221,183500,1908836944,950,950,950,950,0
20250221,183400,1908836944,950,950,950,950,0
20250221,183300,1908836944,950,950,950,950,0
20250221,183200,1908836944,950,950,950,950,0
20250221,183100,1908836944,950,950,950,950,0
20250221,183000,1908836944,950,950,950,950,0
20250221,182900,1908836944,950,950,950,950,0
20250221,182800,1908836944,950,950,950,950,0
20250221,182700,1908836944,950,950,950,950,0
20250221,182600,1908836944,950,950,950,950,0
20250221,182500,1908836944,950,950,950,950,0
20250221,182400,1908836944,950,950,950,950,0
20250221,182300,1908836944,950,950,950,950,0
20250221,182200,1908836944,950,950,950,950,0
20250221,182100,1908836944,950,950,950,950,0
20250221,182000,1908836944,950,950,950,950,0
20250221,181900,1908836944,950,950,950,950,0
20250221,181800,1908836944,950,950,950,950,0
20250221,181700,1908836944,950,950,950,950,0
20250221,181600,1908836944,950,950,950,950,0
20250221,181500,1908836944,950,950,950,950,0
20250221,181400,1908836944,950,950,950,950,0
20250221,181300,1908836944,950,950,950,950,0
20250221,181200,1908836944,950,950,950,950,22450
20250221,181100,1908836944,950,950,950,950,0
20250221,181000,1908836944,950,950,950,950,0
20250221,180900,1908836944,950,950,950,950,0
20250221,180800,1908836944,950,950,950,950,0
20250221,180700,1908836944,950,950,950,950,0
20250221,180600,1908836944,950,950,950,950,0
20250221,180500,1908836944,950,950,950,950,0
20250221,180400,1908836944,950,950,950,950,0
20250221,180300,1908836944,950,950,950,950,0
20250221,180200,1908836944,950,950,950,950,0
20250221,180100,1908836944,950,950,950,950,0
20250221,180000,1908836944,950,950,950,950,0
20250221,175900,1908836944,950,950,950,950,0
20250221,175800,1908836944,950,950,950,950,0
20250221,175700,1908836944,950,950,950,950,0
20250221,175600,1908836944,950,950,950,950,0
20250221,175500,1908836944,950,950,950,950,0
20250221,175400,1908836944,950,950,950,950,0
20250221,175300,1908836944,950,950,950,950,0
20250221,175200,1908836944,950,950,950,950,0
20250221,175100,1908836944,950,950,950,950,0
20250221,175000,1908836944,950,950,950,950,0
20250221,174900,1908836944,950,950,950,950,0
20250221,174800,1908836944,950,950,950,950,0
20250221,174700,1908836944,950,950,950,950,0
20250221,174600,1908836944,950,950,950,950,0
20250221,174500,1908836944,950,950,950,950,0
20250221,174400,1908836944,950,950,950,950,0
20250221,174300,1908836944,950,950,950,950,0
20250221,174200,1908836944,950,950,950,950,22450
20250221,174100,1908836944,950,950,950,950,0
20250221,174000,1908836944,950,950,950,950,0
20250221,173900,1908836944,950,950,950,950,0
20250221,173800,1908836944,950,950,950,950,0
20250221,173700,1908836944,950,950,950,950,0
20250221,173600,1908836944,950,950,950,950,0
20250221,173500,1908836944,950,950,950,950,0
20250221,173400,1908836944,950,950,950,950,0
20250221,173300,1908836944,950,950,950,950,0
20250221,173200,1908836944,950,950,950,950,0
20250221,173100,1908836944,950,950,950,950,0
20250221,173000,1908836944,950,950,950,950,0
20250221,172900,1908836944,950,950,950,950,0
20250221,172800,1908836944,950,950,950,950,0
20250221,172700,1908836944,950,950,950,950,0
20250221,172600,1908836944,950,950,950,950,0
20250221,172500,1908836944,950,950,950,950,0
20250221,172400,1908836944,950,950,950,950,0
20250221,172300,1908836944,950,950,950,950,0
20250221,172200,1908836944,950,950,950,950,0
20250221,172100,1908836944,950,950,950,950,0
20250221,172000,1908836944,950,950,950,950,0
20250221,171900,1908836944,950,950,950,950,0
20250221,171800,1908836944,950,950,950,950,0
20250221,171700,1908836944,950,950,950,950,0
20250221,171600,1908836944,950,950,950,950,0
20250221,171500,1908836944,950,950,950,950,0
20250221,171400,1908836944,950,950,950,950,0
20250221,171300,1908836944,950,950,950,950,0
20250221,171200,1908836944,950,950,950,950,22450
20250221,171100,1908836944,950,950,950,950,0
20250221,171000,1908836944,950,950,950,950,0
20250221,170900,1908836944,950,950,950,950,0
20250221,170800,1908836944,950,950,950,950,0
20250221,170700,1908836944,950,950,950,950,0
20250221,170600,1908836944,950,950,950,950,0
20250221,170500,1908836944,950,950,950,950,0
20250221,170400,1908836944,950,950,950,950,0
20250221,170300,1908836944,950,950,950,950,0
20250221,170200,1908836944,950,950,950,950,0
20250221,170100,1908836944,950,950,950,950,0
20250221,170000,1908836944,950,950,950,950,0
20250221,165900,1908836944,950,950,950,950,0
20250221,165800,1908836944,950,950,950,950,0
20250221,165700,1908836944,950,950,950,950,0
20250221,165600,1908836944,950,950,950,950,0
20250221,165500,1908836944,950,950,950,950,0
20250221,165400,1908836944,950,950,950,950,0
20250221,165300,1908836944,950,950,950,950,0
20250221,165200,1908836944,950,950,950,950,0
20250221,165100,1908836944,950,950,950,950,0
20250221,165000,1908836944,950,950,950,950,0
20250221,164900,1908836944,950,950,950,950,0
20250221,164800,1908836944,950,950,950,950,0
20250221,164700,1908836944,950,950,950,950,0
20250221,164600,1908836944,950,950,950,950,0
20250221,164500,1908836944,950,950,950,950,0
20250221,164400,1908836944,950,950,950,950,0
20250221,164300,1908836944,950,950,950,950,0
20250221,164200,1908836944,950,950,950,950,22450
20250221,164100,1908836944,950,950,950,950,0
20250221,164000,1908836944,950,950,950,950,0
20250221,163900,1908836944,950,950,950,950,0
20250221,163800,1908836944,950,950,950,950,0
20250221,163700,1908836944,950,950,950,950,0
20250221,163600,1908836944,950,950,950,950,0
20250221,163500,1908836944,950,950,950,950,0
20250221,163400,1908836944,950,950,950,950,0
20250221,163300,1908836944,950,950,950,950,0
20250221,163200,1908836944,950,950,950,950,0
20250221,163100,1908836944,950,950,950,950,0
20250221,163000,1908836944,950,950,950,950,0
20250221,162900,1908836944,950,950,950,950,0
20250221,162800,1908836944,950,950,950,950,0
20250221,162700,1908836944,950,950,950,950,0
20250221,162600,1908836944,950,950,950,950,0
20250221,162500,1908836944,950,950,950,950,0
20250221,162400,1908836944,950,950,950,950,0
20250221,162300,1908836944,950,950,950,950,0
20250221,162200,1908836944,950,950,950,950,0
20250221,162100,1908836944,950,950,950,950,0
20250221,162000,1908836944,950,950,950,950,0
20250221,161900,1908836944,950,950,950,950,0
20250221,161800,1908836944,950,950,950,950,0
20250221,161700,1908836944,950,950,950,950,0
20250221,161600,1908836944,950,950,950,950,0
20250221,161500,1908836944,950,950,950,950,0
20250221,161400,1908836944,950,950,950,950,0
20250221,161300,1908836944,950,950,950,950,0
20250221,161200,1908836944,950,950,950,950,22450
20250221,161100,1908836944,950,950,950,950,0
20250221,161000,1908836944,950,950,950,950,0
20250221,160900,1908836944,950,950,950,950,0
20250221,160800,1908836944,950,950,950,950,0
20250221,160700,1908836944,950,950,950,950,0
20250221,160600,1908836944,950,950,950,950,0
20250221,160500,1908836944,950,950,950,950,0
20250221,160400,1908836944,950,950,950,950,0
20250221,160300,1908836944,950,950,950,950,0
20250221,160200,1908836944,950,950,950,950,0
20250221,160100,1908836944,950,950,950,950,0
20250221,160000,1908836944,950,950,950,950,0
20250221,155900,1908836944,950,950,950,950,0
20250221,155800,1908836944,950,950,950,950,0
20250221,155700,1908836944,950,950,950,950,0
20250221,155600,1908836944,950,950,950,950,0
20250221,155500,1908836944,950,950,950,950,0
20250221,155400,1908836944,950,950,950,950,0
20250221,155300,1908836944,950,950,950,950,0
20250221,155200,1908836944,950,950,950,950,0
20250221,155100,1908836944,950,950,950,950,0
20250221,155000,1908836944,950,950,950,950,0
20250221,154900,1908836944,950,950,950,950,0
20250221,154800,1908836944,950,950,950,950,0
20250221,154700,1908836944,950,950,950,950,0
20250221,154600,1908836944,950,950,950,950,0
20250221,154500,1908836944,950,950,950,950,0
20250221,154400,1908836944,950,950,950,950,0
20250221,154300,1908836944,950,950,950,950,0
20250221,154200,1908836944,950,950,950,950,22450
20250221,154100,1908836944,950,950,950,950,0
20250221,154000,1908836944,950,950,950,950,0
20250221,153900,1908836944,950,950,950,950,0
20250221,153800,1908836944,950,950,950,950,0
20250221,153700,1908836944,950,950,950,950,0
20250221,153600,1908836944,950,950,950,950,0
20250221,153500,1908836944,950,950,950,950,0
20250221,153400,1908836944,950,950,950,950,0
20250221,153300,1908836944,950,950,950,950,0
20250221,153200,1908836944,950,950,950,950,0
20250221,153100,1908836944,950,950,950,950,0
20250221,153000,1908836944,950,950,950,950,22450
20250221,152900,1887509444,942,942,942,942,0
20250221,152800,1887509444,942,942,942,942,0
20250221,152700,1887509444,942,942,942,942,0
20250221,152600,1887509444,942,942,942,942,0
20250221,152500,1887509444,942,942,942,942,0
20250221,152400,1887509444,942,942,942,942,0
20250221,152300,1887509444,942,942,942,942,0
20250221,152200,1887509444,942,942,942,942,0
20250221,152100,1887509444,942,942,942,942,0
20250221,152000,1887509444,942,942,942,942,0
20250221,151900,1887509444,942,942,945,938,8302
20250221,151800,1879699763,945,942,945,942,2964
20250221,151700,1876907630,941,944,944,941,1821
20250221,151600,1875193283,942,943,943,941,12199
20250221,151500,1863702131,943,944,946,943,13278
20250221,151400,1851168536,944,947,947,943,6011
20250221,151300,1845492149,947,948,949,947,1895
20250221,151200,1843695939,948,949,949,948,3422
20250221,151100,1840449661,948,947,948,947,3207
20250221,151000,1837409582,947,946,947,946,4330
20250221,150900,1833311178,946,945,946,945,2912
20250221,150800,1830556989,945,945,946,945,1394
20250221,150700,1829239648,945,944,945,944,191
20250221,150600,1829059163,945,944,945,944,1808
20250221,150500,1827351621,944,944,945,944,539
20250221,150400,1826842797,945,944,945,944,640
20250221,150300,1826238636,944,946,946,944,1035
20250221,150200,1825261582,945,942,945,942,5346
20250221,150100,1820215639,942,944,944,942,1221
20250221,150000,1819065399,944,948,948,941,20922
20250221,145900,1799298091,947,948,948,947,1270
20250221,145800,1798094431,948,949,949,948,54
20250221,145700,1798043186,949,949,949,949,868
20250221,145600,1797219454,948,950,950,948,137
20250221,145500,1797089522,950,949,950,947,33
20250221,145400,1797058185,949,947,950,947,207
20250221,145300,1796862038,947,948,948,947,1181
20250221,145200,1795742458,950,950,950,950,10
20250221,145100,1795732958,950,950,950,950,11
20250221,145000,1795722508,950,950,950,950,3234
20250221,144900,1792650208,950,951,952,948,20508
20250221,144800,1773174828,951,951,951,950,104
20250221,144700,1773076024,950,950,950,950,1726
20250221,144600,1771436324,949,950,950,949,9649
20250221,144500,1762270425,950,950,950,950,3
20250221,144400,1762267575,949,949,949,948,712
20250221,144300,1761591988,949,945,949,945,9594
20250221,144200,1752507273,946,944,946,943,1025
20250221,144100,1751537657,942,947,947,941,21503
20250221,144000,1731251682,948,950,950,948,4523
20250221,143900,1726962809,950,953,953,950,2290
20250221,143800,1724783915,953,948,954,948,11417
20250221,143700,1713940484,948,944,948,944,5170
20250221,143600,1709054658,945,944,946,944,6267
20250221,143500,1703133506,942,941,947,940,11050
20250221,143400,1692704581,945,944,945,942,10113
20250221,143300,1683176469,943,943,944,941,44
20250221,143200,1683135013,944,943,944,942,67
20250221,143100,1683071874,944,943,944,943,23
20250221,143000,1683050167,943,941,944,940,3063
20250221,142900,1680166989,940,938,941,938,1069
20250221,142800,1679164259,938,938,938,938,846
20250221,142700,1678370711,938,938,938,938,10
20250221,142600,1678361331,938,934,938,934,8929
20250221,142500,1670017147,934,937,937,933,2614
20250221,142400,1667575546,935,939,942,935,17016
20250221,142300,1651614592,939,942,942,937,11242
20250221,142200,1641069863,942,941,942,940,548
20250221,142100,1640554324,942,941,943,941,57
20250221,142000,1640500654,940,939,940,939,2798
20250221,141900,1637871275,939,937,939,937,9726
20250221,141800,1628757709,937,937,937,937,17
20250221,141700,1628741780,937,937,937,936,3009
20250221,141600,1625924347,937,936,937,936,141
20250221,141500,1625792260,937,936,937,936,203
20250221,141400,1625602242,935,934,936,934,218
20250221,141300,1625398615,936,936,936,936,1438
20250221,141200,1624052647,936,936,936,936,0
20250221,141100,1624052647,936,934,936,934,163
20250221,141000,1623900401,936,936,936,935,1338
20250221,140900,1622648083,936,936,936,936,2
20250221,140800,1622646211,935,935,935,935,4059
20250221,140700,1618851046,935,933,937,933,1555
20250221,140600,1617399502,933,935,937,933,3198
20250221,140500,1614412414,935,935,935,935,2113
20250221,140400,1612436759,933,936,936,932,3798
20250221,140300,1608895399,934,936,936,934,1983
20250221,140200,1607041839,936,938,939,935,5222
20250221,140100,1602156053,939,939,939,938,246
20250221,140000,1601925070,938,938,940,938,1201
20250221,135900,1600798481,938,937,938,937,1776
20250221,135800,1599134229,937,937,938,936,2244
20250221,135700,1597032993,937,935,938,935,29
20250221,135600,1597005820,938,934,938,934,5227
20250221,135500,1592113801,934,931,934,931,878
20250221,135400,1591294989,932,932,932,932,276
20250221,135300,1591037757,932,932,932,931,1194
20250221,135200,1589925673,932,932,932,930,3505
20250221,135100,1586665884,932,931,932,930,8658
20250221,135000,1578607422,932,933,933,930,7082
20250221,134900,1572017603,933,934,936,933,1439
20250221,134800,1570674574,934,934,934,932,175
20250221,134700,1570511326,934,934,934,931,3179
20250221,134600,1567548210,934,935,936,932,5439
20250221,134500,1562469895,935,933,936,933,2275
20250221,134400,1560342003,936,932,936,932,2699
20250221,134300,1557821434,932,930,933,930,2340
20250221,134200,1555643447,930,926,930,926,7534
20250221,134100,1548656487,926,927,927,922,39171
20250221,134000,1512495161,927,925,929,921,38688
20250221,133900,1476816421,919,927,930,919,71368
20250221,133800,1410989934,927,930,930,925,28959
20250221,133700,1384187757,926,932,933,926,17002
20250221,133600,1368385455,932,932,933,932,6787
20250221,133500,1362054070,933,932,933,929,16996
20250221,133400,1346211955,932,933,935,931,46185
20250221,133300,1303110440,933,940,940,932,18637
20250221,133200,1285669508,940,943,943,939,54137
20250221,133100,1234733231,943,953,953,941,80051
20250221,133000,1158758279,953,956,956,953,18726
20250221,132900,1140899813,954,955,955,954,1725
20250221,132800,1139254043,954,956,956,954,5634
20250221,132700,1133875222,955,957,957,955,1022
20250221,132600,1132898869,959,959,959,959,13
20250221,132500,1132886402,957,957,957,957,0
20250221,132400,1132886402,957,957,957,957,1
20250221,132300,1132885445,959,959,959,958,169
20250221,132200,1132723376,959,959,959,959,1
20250221,132100,1132722417,958,958,958,958,0
20250221,132000,1132722417,958,957,958,955,2013
20250221,131900,1130793970,958,958,958,955,6079
20250221,131800,1124983340,959,959,959,959,33
20250221,131700,1124951693,959,959,959,959,66
20250221,131600,1124888399,959,959,959,959,1
20250221,131500,1124887440,959,959,959,959,0
20250221,131400,1124887440,959,959,959,959,1003
20250221,131300,1123925563,956,958,959,956,667
20250221,131200,1123287782,958,959,959,957,3568
20250221,131100,1119873127,958,959,959,958,58
20250221,131000,1119817562,959,959,959,957,2306
20250221,130900,1117610350,959,959,959,957,3273
20250221,130800,1114478083,959,959,959,957,3547
20250221,130700,1111080000,960,962,962,960,225
20250221,130600,1110863997,961,960,961,960,10000
20250221,130500,1101263996,959,960,960,959,1577
20250221,130400,1099751652,959,959,959,959,0
20250221,130300,1099751652,959,962,962,959,2167
20250221,130200,1097673483,962,960,962,960,7543
20250221,130100,1090432183,960,959,960,959,291
20250221,130000,1090153112,959,958,959,958,5033
20250221,125900,1085326497,959,960,960,959,1932
20250221,125800,1083473500,960,960,960,960,222
20250221,125700,1083260380,960,960,960,959,1895
20250221,125600,1081442961,960,959,960,958,6012
20250221,125500,1075672337,958,957,958,957,439
20250221,125400,1075252213,957,957,957,956,14062
20250221,125300,1061807286,956,956,956,956,0
20250221,125200,1061807286,956,957,957,956,11
20250221,125100,1061796769,956,955,956,953,3660
20250221,125000,1058301470,953,954,954,953,1226
20250221,124900,1057133091,953,954,954,953,5000
20250221,124800,1052365951,954,952,955,952,261
20250221,124700,1052117060,952,955,955,952,7797
20250221,124600,1044681213,954,955,955,953,54239
20250221,124500,992989200,955,956,956,955,2012
20250221,124400,991067735,955,960,960,953,30948
20250221,124300,961470370,960,961,961,959,4699
20250221,124200,956957471,962,962,962,962,1
20250221,124100,956956509,962,962,962,962,0
20250221,124000,956956509,962,962,962,962,1335
20250221,123900,955672239,962,962,963,962,55
20250221,123800,955619328,961,961,961,961,2288
20250221,123700,953420560,960,960,960,960,3229
20250221,123600,950320720,960,960,960,960,1462
20250221,123500,948917200,959,960,960,959,1500
20250221,123400,947478200,960,961,961,960,5017
20250221,123300,942661879,960,960,960,960,8480
20250221,123200,934521079,960,966,967,960,11627
20250221,123100,923345256,965,965,965,964,2777
20250221,123000,920666227,964,963,964,963,5589
20250221,122900,915284019,962,961,962,961,2084
20250221,122800,913279212,960,960,960,959,1405
20250221,122700,911931015,960,960,960,960,10001
20250221,122600,902330055,961,965,965,961,6271
20250221,122500,896302055,965,966,966,965,110
20250221,122400,896195894,965,966,966,963,1030
20250221,122300,895203922,966,966,966,966,0
20250221,122200,895203922,966,965,966,965,212
20250221,122100,894999312,965,962,966,962,4404
20250221,122000,890754437,962,960,962,960,2420
20250221,121900,888431232,960,959,960,959,5000
20250221,121800,883631350,959,959,959,959,135
20250221,121700,883501885,957,959,959,957,3001
20250221,121600,880628695,959,960,960,959,229
20250221,121500,880409083,959,959,959,959,111
20250221,121400,880302634,958,959,959,957,4
20250221,121300,880298801,960,962,962,960,2702
20250221,121200,877704877,963,958,963,958,6435
20250221,121100,871529890,958,957,958,956,1201
20250221,121000,870381098,957,956,960,956,1129
20250221,120900,869301379,956,956,956,956,2707
20250221,120800,866713487,957,960,960,957,1852
20250221,120700,864940892,960,960,960,956,5296
20250221,120600,859872018,957,960,960,957,5894
20250221,120500,854221252,960,960,960,960,43
20250221,120400,854179972,959,959,959,959,119
20250221,120300,854065851,959,959,959,959,0
20250221,120200,854065851,959,959,959,959,81
20250221,120100,853988172,959,960,960,959,2747
20250221,120000,851351103,961,963,963,961,214
20250221,115900,851145235,959,958,959,958,7318
20250221,115800,844127276,959,962,962,959,2686
20250221,115700,841551343,963,960,963,960,9750
20250221,115600,832190444,960,960,960,960,550
20250221,115500,831662444,958,958,958,958,525
20250221,115400,831159494,958,959,959,958,493
20250221,115300,830686708,961,961,961,961,1
20250221,115200,830685747,961,962,962,955,19797
20250221,115100,811705358,961,959,961,959,11211
20250221,115000,800943809,959,959,960,959,3979
20250221,114900,797125891,959,959,959,959,0
20250221,114800,797125891,959,963,963,959,8873
20250221,114700,788608402,962,960,966,960,15673
20250221,114600,773553502,960,960,960,960,597
20250221,114500,772980382,960,960,960,960,1608
20250221,114400,771436702,960,960,960,960,816
20250221,114300,770653342,960,959,960,958,833
20250221,114200,769854787,959,960,960,959,502
20250221,114100,769373368,960,960,960,959,815
20250221,114000,768591253,960,959,960,959,508
20250221,113900,768104073,960,961,961,960,7684
20250221,113800,760726671,962,962,962,962,190
20250221,113700,760543891,960,960,960,960,4629
20250221,113600,756100051,959,961,962,959,9708
20250221,113500,746782409,960,964,964,958,22634
20250221,113400,725051447,965,965,965,965,167
20250221,113300,724890292,964,968,968,964,7731
20250221,113200,717432827,966,968,968,966,1585
20250221,113100,715901402,968,967,969,967,16
20250221,113000,715885918,966,965,966,965,1895
20250221,112900,714056551,965,965,965,965,2799
20250221,112800,711355516,965,966,966,965,4847
20250221,112700,706676938,966,967,967,965,2638
20250221,112600,704128725,967,968,969,967,3880
20250221,112500,700375756,968,966,970,966,1762
20250221,112400,698671135,966,967,969,966,3605
20250221,112300,695187032,967,973,973,967,21976
20250221,112200,673883235,974,974,974,974,1
20250221,112100,673882261,976,976,976,976,1
20250221,112000,673881285,976,974,976,974,111
20250221,111900,673773169,974,974,974,974,45
20250221,111800,673729339,972,973,973,972,3000
20250221,111700,670812964,973,973,973,973,1010
20250221,111600,669830234,973,972,973,972,1028
20250221,111500,668830018,972,972,972,970,20122
20250221,111400,649295365,972,975,975,972,10000
20250221,111300,639563586,974,974,974,974,0
20250221,111200,639563586,974,975,975,974,358
20250221,111100,639214578,976,976,976,976,5
20250221,111000,639209698,976,976,976,976,0
20250221,110900,639209698,976,976,976,976,36
20250221,110800,639174562,977,978,978,977,4
20250221,110700,639170651,977,975,977,974,143
20250221,110600,639031363,974,977,977,974,2289
20250221,110500,636800568,977,979,979,976,10098
20250221,110400,626936108,980,982,982,980,608
20250221,110300,626340008,983,981,983,981,3956
20250221,110200,622455527,981,980,981,980,5046
20250221,110100,617507395,979,977,979,977,2814
20250221,110000,614754307,977,978,978,977,464
20250221,105900,614300977,978,978,978,978,0
20250221,105800,614300977,978,977,978,976,1288
20250221,105700,613042630,976,976,976,976,5000
20250221,105600,608162630,976,974,976,974,548
20250221,105500,607627784,974,976,976,974,2277
20250221,105400,605405434,976,974,976,974,1001
20250221,105300,604430458,974,976,976,974,1660
20250221,105200,602813598,976,978,978,974,5093
20250221,105100,597848742,979,979,979,979,101
20250221,105000,597749863,979,978,979,978,1062
20250221,104900,596711225,979,979,979,975,1002
20250221,104800,595734267,975,979,979,975,5013
20250221,104700,590846549,976,974,976,974,3228
20250221,104600,587697227,974,979,979,974,5012
20250221,104500,582809613,980,977,980,977,244
20250221,104400,582571217,977,977,977,977,28
20250221,104300,582543861,977,977,977,977,1000
20250221,104200,581566861,977,977,977,977,3628
20250221,104100,578022305,977,977,977,977,1160
20250221,104000,576888985,977,977,977,977,2
20250221,103900,576887031,977,975,977,975,511
20250221,103800,576388804,975,979,979,975,8720
20250221,103700,567877449,979,977,980,976,3144
20250221,103600,564807896,977,977,977,977,900
20250221,103500,563928596,977,977,977,977,112
20250221,103400,563819172,980,979,980,979,76
20250221,103300,563744718,976,977,977,976,1162
20250221,103200,562610395,978,982,982,978,4685
20250221,103100,558022088,983,983,983,983,0
20250221,103000,558022088,983,982,983,982,22
20250221,102900,558000475,983,983,983,983,0
20250221,102800,558000475,983,982,983,982,1001
20250221,102700,557017492,981,981,981,981,0
20250221,102600,557017492,981,981,982,981,2689
20250221,102500,554378582,981,980,981,980,2360
20250221,102400,552065780,980,980,980,980,500
20250221,102300,551575780,980,980,980,980,770
20250221,102200,550821180,977,979,980,977,4692
20250221,102100,546225912,978,978,978,978,2
20250221,102000,546223956,976,978,978,976,7545
20250221,101900,538852591,977,976,977,975,2555
20250221,101800,536357656,977,976,977,975,2572
20250221,101700,533848785,976,977,977,976,346
20250221,101600,533510744,977,976,977,975,402
20250221,101500,533118781,977,975,977,975,1092
20250221,101400,532054068,975,980,980,975,5033
20250221,101300,527143187,980,979,980,979,1106
20250221,101200,526060309,979,977,979,977,1645
20250221,101100,524453127,975,975,975,975,5748
20250221,101000,518848827,975,975,975,975,3000
20250221,100900,515923827,975,975,975,975,928
20250221,100800,515019027,975,975,975,975,2
20250221,100700,515017077,975,975,975,974,2833
20250221,100600,512256107,974,974,974,974,51
20250221,100500,512206433,974,974,974,974,375
20250221,100400,511841183,976,972,976,972,2169
20250221,100300,509728359,972,971,972,971,5000
20250221,100200,504870359,974,976,976,971,15562
20250221,100100,489741437,976,976,977,976,1809
20250221,100000,487975302,975,976,976,975,2283
20250221,095900,485747095,976,975,976,975,1501
20250221,095800,484282219,973,972,973,971,2692
20250221,095700,481665369,972,975,975,972,26247
20250221,095600,456121410,976,976,976,975,5000
20250221,095500,451245407,975,979,979,975,12783
20250221,095400,438754069,979,978,979,978,1175
20250221,095300,437604339,979,978,979,978,1013
20250221,095200,436613624,978,978,978,978,4978
20250221,095100,431745140,978,980,980,978,1105
20250221,095000,430663790,979,978,980,978,5004
20250221,094900,425760193,977,977,977,977,1730
20250221,094800,424069983,976,977,977,976,1318
20250221,094700,422783098,977,976,977,975,395
20250221,094600,422397957,975,978,978,975,16600
20250221,094500,406200647,980,980,980,979,2896
20250221,094400,403364779,980,981,981,980,10227
20250221,094300,393341209,982,982,983,982,6341
20250221,094200,387111932,982,982,984,982,414
20250221,094100,386705364,982,982,982,982,2012
20250221,094000,384729580,983,987,988,981,12998
20250221,093900,371946678,988,989,991,988,3216
20250221,093800,368769256,990,990,995,990,1197
20250221,093700,367584051,990,989,993,989,87
20250221,093600,367497903,988,989,990,988,1689
20250221,093500,365827749,989,989,990,988,4057
20250221,093400,361815361,989,988,992,985,6501
20250221,093300,355380852,988,987,992,987,23356
20250221,093200,332262707,987,983,990,983,20310
20250221,093100,312183791,982,976,982,974,11353
20250221,093000,301097862,976,975,978,973,7781
20250221,092900,293517734,974,977,977,974,5752
20250221,092800,287904971,977,978,978,975,662
20250221,092700,287258786,977,979,979,973,8423
20250221,092600,279040263,980,981,981,979,5822
20250221,092500,273334127,981,977,981,976,2676
20250221,092400,270722145,974,973,981,973,8285
20250221,092300,262644477,976,982,982,970,31363
20250221,092200,231980918,982,982,982,982,1466
20250221,092100,230541306,981,985,985,981,7432
20250221,092000,223241803,985,983,987,983,39
20250221,091900,223203404,983,987,987,981,22613
20250221,091800,200960873,987,987,988,986,4108
20250221,091700,196906710,988,990,990,988,6322
20250221,091600,190653189,990,992,993,990,4281
20250221,091500,186411132,991,994,1000,990,764
20250221,091400,185653194,993,991,993,991,6236
20250221,091300,179472810,991,995,995,990,24415
20250221,091200,155241798,995,1000,1000,995,342
20250221,091100,154901453,1000,994,1000,992,3053
20250221,091000,151867464,994,990,994,990,3061
20250221,090900,148831942,990,985,990,980,11999
20250221,090800,136988331,985,987,988,980,38945
20250221,090700,98678530,988,992,992,988,11955
20250221,090600,86847864,992,995,996,990,22140
20250221,090500,64907000,995,996,997,985,11038
20250221,090400,53967040,997,999,1004,996,11074
20250221,090300,42906640,1003,1002,1005,999,5600
20250221,090200,37288254,1005,1001,1005,1000,4357
20250221,090100,32918229,1001,995,1001,980,13393
20250221,090000,19674152,1002,1010,1010,993,19458