stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183400,5304214507,980,980,980,980,29674
20250217,183300,5304214507,980,980,980,980,0
20250217,183200,5304214507,980,980,980,980,0
20250217,183100,5304214507,980,980,980,980,0
20250217,183000,5304214507,980,980,980,980,0
20250217,182900,5304214507,980,980,980,980,0
20250217,182800,5304214507,980,980,980,980,0
20250217,182700,5304214507,980,980,980,980,0
20250217,182600,5304214507,980,980,980,980,0
20250217,182500,5304214507,980,980,980,980,0
20250217,182400,5304214507,980,980,980,980,0
20250217,182300,5304214507,980,980,980,980,0
20250217,182200,5304214507,980,980,980,980,0
20250217,182100,5304214507,980,980,980,980,0
20250217,182000,5304214507,980,980,980,980,0
20250217,181900,5304214507,980,980,980,980,0
20250217,181800,5304214507,980,980,980,980,0
20250217,181700,5304214507,980,980,980,980,0
20250217,181600,5304214507,980,980,980,980,0
20250217,181500,5304214507,980,980,980,980,0
20250217,181400,5304214507,980,980,980,980,0
20250217,181300,5304214507,980,980,980,980,0
20250217,181200,5304214507,980,980,980,980,0
20250217,181100,5304214507,980,980,980,980,0
20250217,181000,5304214507,980,980,980,980,0
20250217,180900,5304214507,980,980,980,980,0
20250217,180800,5304214507,980,980,980,980,0
20250217,180700,5304214507,980,980,980,980,0
20250217,180600,5304214507,980,980,980,980,0
20250217,180500,5304214507,980,980,980,980,0
20250217,180400,5304214507,980,980,980,980,29674
20250217,180300,5304214507,980,980,980,980,0
20250217,180200,5304214507,980,980,980,980,0
20250217,180100,5304214507,980,980,980,980,0
20250217,180000,5304214507,980,980,980,980,0
20250217,175900,5304214507,980,980,980,980,0
20250217,175800,5304214507,980,980,980,980,0
20250217,175700,5304214507,980,980,980,980,0
20250217,175600,5304214507,980,980,980,980,0
20250217,175500,5304214507,980,980,980,980,0
20250217,175400,5304214507,980,980,980,980,0
20250217,175300,5304214507,980,980,980,980,0
20250217,175200,5304214507,980,980,980,980,0
20250217,175100,5304214507,980,980,980,980,0
20250217,175000,5304214507,980,980,980,980,0
20250217,174900,5304214507,980,980,980,980,0
20250217,174800,5304214507,980,980,980,980,0
20250217,174700,5304214507,980,980,980,980,0
20250217,174600,5304214507,980,980,980,980,0
20250217,174500,5304214507,980,980,980,980,0
20250217,174400,5304214507,980,980,980,980,0
20250217,174300,5304214507,980,980,980,980,0
20250217,174200,5304214507,980,980,980,980,0
20250217,174100,5304214507,980,980,980,980,0
20250217,174000,5304214507,980,980,980,980,0
20250217,173900,5304214507,980,980,980,980,0
20250217,173800,5304214507,980,980,980,980,0
20250217,173700,5304214507,980,980,980,980,0
20250217,173600,5304214507,980,980,980,980,0
20250217,173500,5304214507,980,980,980,980,0
20250217,173400,5304214507,980,980,980,980,29674
20250217,173300,5304214507,980,980,980,980,0
20250217,173200,5304214507,980,980,980,980,0
20250217,173100,5304214507,980,980,980,980,0
20250217,173000,5304214507,980,980,980,980,0
20250217,172900,5304214507,980,980,980,980,0
20250217,172800,5304214507,980,980,980,980,0
20250217,172700,5304214507,980,980,980,980,0
20250217,172600,5304214507,980,980,980,980,0
20250217,172500,5304214507,980,980,980,980,0
20250217,172400,5304214507,980,980,980,980,0
20250217,172300,5304214507,980,980,980,980,0
20250217,172200,5304214507,980,980,980,980,0
20250217,172100,5304214507,980,980,980,980,0
20250217,172000,5304214507,980,980,980,980,0
20250217,171900,5304214507,980,980,980,980,0
20250217,171800,5304214507,980,980,980,980,0
20250217,171700,5304214507,980,980,980,980,0
20250217,171600,5304214507,980,980,980,980,0
20250217,171500,5304214507,980,980,980,980,0
20250217,171400,5304214507,980,980,980,980,0
20250217,171300,5304214507,980,980,980,980,0
20250217,171200,5304214507,980,980,980,980,0
20250217,171100,5304214507,980,980,980,980,0
20250217,171000,5304214507,980,980,980,980,0
20250217,170900,5304214507,980,980,980,980,0
20250217,170800,5304214507,980,980,980,980,0
20250217,170700,5304214507,980,980,980,980,0
20250217,170600,5304214507,980,980,980,980,0
20250217,170500,5304214507,980,980,980,980,0
20250217,170400,5304214507,980,980,980,980,29674
20250217,170300,5304214507,980,980,980,980,0
20250217,170200,5304214507,980,980,980,980,0
20250217,170100,5304214507,980,980,980,980,0
20250217,170000,5304214507,980,980,980,980,0
20250217,165900,5304214507,980,980,980,980,0
20250217,165800,5304214507,980,980,980,980,0
20250217,165700,5304214507,980,980,980,980,0
20250217,165600,5304214507,980,980,980,980,0
20250217,165500,5304214507,980,980,980,980,0
20250217,165400,5304214507,980,980,980,980,0
20250217,165300,5304214507,980,980,980,980,0
20250217,165200,5304214507,980,980,980,980,0
20250217,165100,5304214507,980,980,980,980,0
20250217,165000,5304214507,980,980,980,980,0
20250217,164900,5304214507,980,980,980,980,0
20250217,164800,5304214507,980,980,980,980,0
20250217,164700,5304214507,980,980,980,980,0
20250217,164600,5304214507,980,980,980,980,0
20250217,164500,5304214507,980,980,980,980,0
20250217,164400,5304214507,980,980,980,980,0
20250217,164300,5304214507,980,980,980,980,0
20250217,164200,5304214507,980,980,980,980,0
20250217,164100,5304214507,980,980,980,980,0
20250217,164000,5304214507,980,980,980,980,0
20250217,163900,5304214507,980,980,980,980,0
20250217,163800,5304214507,980,980,980,980,0
20250217,163700,5304214507,980,980,980,980,0
20250217,163600,5304214507,980,980,980,980,0
20250217,163500,5304214507,980,980,980,980,0
20250217,163400,5304214507,980,980,980,980,29674
20250217,163300,5304214507,980,980,980,980,0
20250217,163200,5304214507,980,980,980,980,0
20250217,163100,5304214507,980,980,980,980,0
20250217,163000,5304214507,980,980,980,980,0
20250217,162900,5304214507,980,980,980,980,0
20250217,162800,5304214507,980,980,980,980,0
20250217,162700,5304214507,980,980,980,980,0
20250217,162600,5304214507,980,980,980,980,0
20250217,162500,5304214507,980,980,980,980,0
20250217,162400,5304214507,980,980,980,980,0
20250217,162300,5304214507,980,980,980,980,0
20250217,162200,5304214507,980,980,980,980,0
20250217,162100,5304214507,980,980,980,980,0
20250217,162000,5304214507,980,980,980,980,0
20250217,161900,5304214507,980,980,980,980,0
20250217,161800,5304214507,980,980,980,980,0
20250217,161700,5304214507,980,980,980,980,0
20250217,161600,5304214507,980,980,980,980,0
20250217,161500,5304214507,980,980,980,980,0
20250217,161400,5304214507,980,980,980,980,0
20250217,161300,5304214507,980,980,980,980,0
20250217,161200,5304214507,980,980,980,980,0
20250217,161100,5304214507,980,980,980,980,0
20250217,161000,5304214507,980,980,980,980,0
20250217,160900,5304214507,980,980,980,980,0
20250217,160800,5304214507,980,980,980,980,0
20250217,160700,5304214507,980,980,980,980,0
20250217,160600,5304214507,980,980,980,980,0
20250217,160500,5304214507,980,980,980,980,0
20250217,160400,5304214507,980,980,980,980,29674
20250217,160300,5304214507,980,980,980,980,0
20250217,160200,5304214507,980,980,980,980,0
20250217,160100,5304214507,980,980,980,980,0
20250217,160000,5304214507,980,980,980,980,0
20250217,155900,5304214507,980,980,980,980,0
20250217,155800,5304214507,980,980,980,980,0
20250217,155700,5304214507,980,980,980,980,0
20250217,155600,5304214507,980,980,980,980,0
20250217,155500,5304214507,980,980,980,980,0
20250217,155400,5304214507,980,980,980,980,0
20250217,155300,5304214507,980,980,980,980,0
20250217,155200,5304214507,980,980,980,980,0
20250217,155100,5304214507,980,980,980,980,0
20250217,155000,5304214507,980,980,980,980,0
20250217,154900,5304214507,980,980,980,980,0
20250217,154800,5304214507,980,980,980,980,0
20250217,154700,5304214507,980,980,980,980,0
20250217,154600,5304214507,980,980,980,980,0
20250217,154500,5304214507,980,980,980,980,0
20250217,154400,5304214507,980,980,980,980,0
20250217,154300,5304214507,980,980,980,980,0
20250217,154200,5304214507,980,980,980,980,0
20250217,154100,5304214507,980,980,980,980,0
20250217,154000,5304214507,980,980,980,980,0
20250217,153900,5304214507,980,980,980,980,0
20250217,153800,5304214507,980,980,980,980,0
20250217,153700,5304214507,980,980,980,980,0
20250217,153600,5304214507,980,980,980,980,0
20250217,153500,5304214507,980,980,980,980,0
20250217,153400,5304214507,980,980,980,980,29674
20250217,153300,5304214507,980,980,980,980,0
20250217,153200,5304214507,980,980,980,980,0
20250217,153100,5304214507,980,980,980,980,0
20250217,153000,5304214507,980,980,980,980,29674
20250217,152900,5275133987,980,980,980,980,0
20250217,152800,5275133987,980,980,980,980,0
20250217,152700,5275133987,980,980,980,980,0
20250217,152600,5275133987,980,980,980,980,0
20250217,152500,5275133987,980,980,980,980,0
20250217,152400,5275133987,980,980,980,980,0
20250217,152300,5275133987,980,980,980,980,0
20250217,152200,5275133987,980,980,980,980,0
20250217,152100,5275133987,980,980,980,980,0
20250217,152000,5275133987,980,980,980,980,0
20250217,151900,5275133987,980,980,981,980,4348
20250217,151800,5270870376,981,981,981,980,3466
20250217,151700,5267470234,981,981,982,981,13013
20250217,151600,5254704258,981,981,981,980,18169
20250217,151500,5236880551,981,980,981,980,10532
20250217,151400,5226558865,980,980,980,979,2207
20250217,151300,5224396135,979,979,980,979,3642
20250217,151200,5220829327,979,979,980,979,2411
20250217,151100,5218468943,980,981,981,979,3065
20250217,151000,5215465515,981,981,981,981,511
20250217,150900,5214964224,981,979,981,979,2437
20250217,150800,5212575133,979,980,980,979,3502
20250217,150700,5209143284,979,980,980,979,12014
20250217,150600,5197370666,980,980,981,980,7340
20250217,150500,5190177364,980,980,980,980,1678
20250217,150400,5188532924,980,981,981,980,1236
20250217,150300,5187320611,981,981,981,980,3637
20250217,150200,5183756081,981,980,981,980,11240
20250217,150100,5172730231,981,981,981,979,630
20250217,150000,5172113401,981,979,981,979,6406
20250217,145900,5165841327,979,981,981,979,477
20250217,145800,5165373994,981,981,981,979,17488
20250217,145700,5148236593,981,980,981,980,7819
20250217,145600,5140567785,980,982,982,980,3919
20250217,145500,5136724550,982,981,982,981,9032
20250217,145400,5127863131,981,981,981,981,1281
20250217,145300,5126606470,981,982,982,981,6264
20250217,145200,5120461483,982,981,982,980,20187
20250217,145100,5100645072,981,982,982,981,9555
20250217,145000,5091271597,981,982,982,981,30
20250217,144900,5091242146,982,981,982,981,129
20250217,144800,5091115478,982,981,982,981,50543
20250217,144700,5041514419,981,981,981,980,183
20250217,144600,5041334947,981,981,981,981,1550
20250217,144500,5039814397,981,980,981,979,2431
20250217,144400,5037431010,980,979,980,979,2545
20250217,144300,5034937131,979,979,979,978,4707
20250217,144200,5030332522,979,979,979,979,6252
20250217,144100,5024211814,979,979,979,979,1380
20250217,144000,5022860794,979,979,980,978,25085
20250217,143900,4998302649,980,980,980,980,2909
20250217,143800,4995451829,980,981,981,980,6185
20250217,143700,4989390112,981,982,982,981,14579
20250217,143600,4975087597,981,982,982,981,2416
20250217,143500,4972715185,982,982,982,981,2901
20250217,143400,4969867747,982,981,982,981,1007
20250217,143300,4968879178,981,981,981,981,7308
20250217,143200,4961710030,981,982,982,981,1972
20250217,143100,4959774276,982,982,982,981,2942
20250217,143000,4956885775,981,982,982,981,4771
20250217,142900,4952200742,982,982,982,981,818
20250217,142800,4951397468,982,981,982,981,2292
20250217,142700,4949148949,982,982,982,982,54
20250217,142600,4949095921,982,982,982,981,1728
20250217,142500,4947400178,982,983,983,981,2898
20250217,142400,4944554311,982,982,983,982,1054
20250217,142300,4943519281,983,982,983,981,4417
20250217,142200,4939183538,981,981,982,981,1343
20250217,142100,4937865408,982,983,983,981,1555
20250217,142000,4936338350,982,981,983,981,1815
20250217,141900,4934554555,983,982,983,982,1312
20250217,141800,4933264960,983,983,983,981,2013
20250217,141700,4931287181,983,981,983,981,10223
20250217,141600,4921238410,983,982,983,981,5955
20250217,141500,4915392047,983,983,983,982,1598
20250217,141400,4913821214,983,982,983,982,17523
20250217,141300,4896597687,982,981,982,981,5131
20250217,141200,4891559668,983,981,983,980,44797
20250217,141100,4847590412,980,977,980,977,74703
20250217,141000,4774421473,977,977,977,977,2035
20250217,140900,4772433278,977,978,978,977,16196
20250217,140800,4756607376,978,978,978,978,2909
20250217,140700,4753762374,979,979,979,979,2571
20250217,140600,4751245365,978,979,979,978,2055
20250217,140500,4749234920,978,979,979,978,256
20250217,140400,4748984319,980,980,980,979,1417
20250217,140300,4747596975,980,980,980,979,558
20250217,140200,4747050685,980,979,980,979,1042
20250217,140100,4746030027,979,979,980,979,10127
20250217,140000,4736111229,979,979,980,979,4839
20250217,135900,4731373847,979,979,979,978,4452
20250217,135800,4727019690,979,979,980,978,1634
20250217,135700,4725420223,979,979,980,979,1526
20250217,135600,4723926144,980,979,980,979,3054
20250217,135500,4720935124,980,980,980,979,1276
20250217,135400,4719685894,980,980,980,979,1711
20250217,135300,4718010131,980,980,980,979,4042
20250217,135200,4714053007,980,980,980,979,309
20250217,135100,4713750490,979,980,980,979,5524
20250217,135000,4708342481,980,980,980,979,1343
20250217,134900,4707026891,979,979,980,979,12096
20250217,134800,4695184906,979,979,979,978,4615
20250217,134700,4690668331,979,980,980,979,147
20250217,134600,4690524415,980,979,980,979,120
20250217,134500,4690406934,980,979,980,977,20017
20250217,134400,4670837295,979,978,980,978,1452
20250217,134300,4669415795,979,980,980,978,14416
20250217,134200,4655307451,980,980,980,980,1704
20250217,134100,4653637531,981,980,981,980,15517
20250217,134000,4638430855,980,980,980,980,1045
20250217,133900,4637406755,980,980,980,980,15888
20250217,133800,4621836515,981,980,981,980,1679
20250217,133700,4620191091,980,981,981,980,12481
20250217,133600,4607959706,981,981,981,981,16
20250217,133500,4607944010,980,981,981,980,1316
20250217,133400,4606654325,981,981,981,980,4146
20250217,133300,4602587309,981,981,981,981,409
20250217,133200,4602186080,980,981,981,980,2577
20250217,133100,4599660438,980,981,981,980,6984
20250217,133000,4592811970,981,981,981,980,9677
20250217,132900,4583328475,980,980,980,980,3072
20250217,132800,4580317915,980,981,981,980,62
20250217,132700,4580257149,980,981,981,980,2277
20250217,132600,4578023681,981,981,981,980,18087
20250217,132500,4560293366,980,981,981,980,2274
20250217,132400,4558063590,981,981,981,981,1833
20250217,132300,4556265417,981,982,982,981,544
20250217,132200,4555731249,981,981,981,981,3570
20250217,132100,4552229079,981,981,981,980,6016
20250217,132000,4546327572,980,981,981,980,6401
20250217,131900,4540049915,981,981,981,980,5271
20250217,131800,4534881236,981,981,981,981,507
20250217,131700,4534383869,981,980,981,980,2042
20250217,131600,4532380870,981,980,981,980,2104
20250217,131500,4530318693,981,980,981,980,3289
20250217,131400,4527094197,981,982,982,981,3581
20250217,131300,4523581093,982,981,982,981,3283
20250217,131200,4520360307,981,981,981,980,1593
20250217,131100,4518799165,981,981,981,980,757
20250217,131000,4518056704,981,982,982,980,3370
20250217,130900,4514749090,981,982,982,981,3125
20250217,130800,4511680476,982,981,982,980,21377
20250217,130700,4490712522,981,981,981,978,9445
20250217,130600,4481449640,981,981,981,980,8693
20250217,130500,4472922937,981,979,981,979,21862
20250217,130400,4451505981,979,978,979,978,2868
20250217,130300,4448700246,978,978,978,977,18697
20250217,130200,4430416563,978,977,978,977,7991
20250217,130100,4422607723,977,977,978,977,2082
20250217,130000,4420573606,977,977,978,977,2284
20250217,125900,4418342137,978,977,978,977,17392
20250217,125800,4401336577,977,977,977,976,7306
20250217,125700,4394199727,977,976,977,976,3955
20250217,125600,4390336679,977,977,978,976,2073
20250217,125500,4388311437,977,977,977,976,1775
20250217,125400,4386577423,977,977,978,976,13948
20250217,125300,4372962183,978,978,978,977,4345
20250217,125200,4368717100,978,978,978,977,12008
20250217,125100,4356983500,978,978,978,977,1874
20250217,125000,4355152413,978,978,978,978,106
20250217,124900,4355048745,978,977,978,977,1848
20250217,124800,4353242846,977,978,978,977,2821
20250217,124700,4350484627,978,978,978,977,2673
20250217,124600,4347872023,978,978,978,977,9426
20250217,124500,4338659209,978,978,978,976,6734
20250217,124400,4332076168,978,977,978,976,1138
20250217,124300,4330964301,977,976,977,976,3068
20250217,124200,4327968394,977,978,978,977,11125
20250217,124100,4317098054,978,978,978,978,2313
20250217,124000,4314835940,978,977,978,977,4037
20250217,123900,4310891040,978,978,978,977,1064
20250217,123800,4309851493,978,978,978,977,15449
20250217,123700,4294757428,978,978,978,977,5069
20250217,123600,4289800395,978,978,978,977,1003
20250217,123500,4288820305,978,977,978,977,9662
20250217,123400,4279378380,978,978,978,977,3613
20250217,123300,4275846157,978,978,978,977,6839
20250217,123200,4269158818,978,977,978,977,485
20250217,123100,4268684615,977,978,978,977,9163
20250217,123000,4259732201,978,979,979,978,18075
20250217,122900,4242054253,979,978,979,978,1649
20250217,122800,4240441418,979,979,980,978,10165
20250217,122700,4230490697,980,980,980,979,10825
20250217,122600,4219892507,979,980,980,979,3203
20250217,122500,4216756700,980,980,980,979,9423
20250217,122400,4207528668,979,980,980,979,3417
20250217,122300,4204181818,980,980,980,979,1651
20250217,122200,4202563998,980,978,980,978,2759
20250217,122100,4199864644,978,979,979,978,4815
20250217,122000,4195151191,980,980,980,979,1649
20250217,121900,4193535181,979,979,979,979,2192
20250217,121800,4191389213,979,979,980,979,1956
20250217,121700,4189474155,979,980,980,979,2265
20250217,121600,4187256463,979,981,981,978,17158
20250217,121500,4170453005,981,981,981,980,2015
20250217,121400,4168477290,980,979,980,979,7744
20250217,121300,4160889833,979,978,979,978,598
20250217,121200,4160304586,978,978,979,978,6155
20250217,121100,4154283857,978,979,979,978,2102
20250217,121000,4152227097,979,980,980,979,6741
20250217,120900,4145621487,980,980,980,979,442
20250217,120800,4145188359,980,978,980,978,2441
20250217,120700,4142800159,978,979,980,978,10183
20250217,120600,4132840974,980,979,980,978,2275
20250217,120500,4130614018,979,979,979,978,1505
20250217,120400,4129140624,979,979,979,978,6019
20250217,120300,4123251628,979,979,980,979,23223
20250217,120200,4100510811,978,979,979,978,613
20250217,120100,4099911287,979,978,979,978,5505
20250217,120000,4094527272,978,979,979,978,737
20250217,115900,4093805759,978,979,979,978,2544
20250217,115800,4091317483,979,979,979,978,4619
20250217,115700,4086797947,978,978,979,978,1017
20250217,115600,4085802978,978,978,978,978,2502
20250217,115500,4083356022,978,979,979,978,2348
20250217,115400,4081057453,979,979,979,978,4700
20250217,115300,4076460488,979,978,979,978,6820
20250217,115200,4069789116,979,979,979,978,2747
20250217,115100,4067102518,978,980,980,978,2479
20250217,115000,4064676059,980,979,980,979,1940
20250217,114900,4062776659,980,980,980,979,4561
20250217,114800,4058307429,980,982,982,979,14914
20250217,114700,4043684728,982,983,984,982,5877
20250217,114600,4037908092,983,984,984,983,3072
20250217,114500,4034886394,984,984,984,983,6960
20250217,114400,4028041852,984,984,984,983,24745
20250217,114300,4003704271,983,982,983,982,22660
20250217,114200,3981442338,982,981,982,981,6827
20250217,114100,3974740424,981,981,982,981,340
20250217,114000,3974406654,981,981,981,981,4164
20250217,113900,3970321770,980,980,981,980,3368
20250217,113800,3967020678,980,980,980,980,3885
20250217,113700,3963213378,981,981,981,980,11276
20250217,113600,3952162821,981,981,981,980,270
20250217,113500,3951898069,981,981,981,980,9655
20250217,113400,3942430519,981,981,981,980,5773
20250217,113300,3936771675,981,980,981,979,11059
20250217,113200,3925933857,980,981,981,980,5887
20250217,113100,3920163893,981,980,981,980,660
20250217,113000,3919517083,980,980,980,980,10233
20250217,112900,3909488743,980,980,981,980,8183
20250217,112800,3901469402,980,981,981,980,2586
20250217,112700,3898935120,980,980,981,980,9208
20250217,112600,3889909851,980,981,981,980,4321
20250217,112500,3885672378,981,982,982,981,2694
20250217,112400,3883029322,982,981,982,980,14398
20250217,112300,3868896713,980,979,981,978,6537
20250217,112200,3862493151,979,978,981,977,14174
20250217,112100,3848622641,978,978,979,978,7544
20250217,112000,3841243955,978,977,978,977,6066
20250217,111900,3835315759,978,979,980,977,29361
20250217,111800,3806600751,981,981,983,979,97720
20250217,111700,3710832502,980,984,984,980,45971
20250217,111600,3665710972,983,983,984,981,63818
20250217,111500,3602991561,982,981,983,980,41342
20250217,111400,3562405947,980,982,982,980,23713
20250217,111300,3539133641,981,980,982,979,25143
20250217,111200,3514487560,979,978,980,977,13773
20250217,111100,3501013722,977,978,978,977,19444
20250217,111000,3482006840,977,976,978,975,4878
20250217,110900,3477243277,976,977,978,975,14619
20250217,110800,3462966899,976,974,976,974,4441
20250217,110700,3458636911,975,975,975,974,5174
20250217,110600,3453593335,975,978,978,975,25167
20250217,110500,3429052406,978,978,978,976,9856
20250217,110400,3419418789,978,978,979,978,4096
20250217,110300,3415411589,978,976,978,974,19624
20250217,110200,3396254218,976,978,978,976,8548
20250217,110100,3387903176,978,978,978,977,4941
20250217,110000,3383074458,978,978,979,977,7280
20250217,105900,3375954397,978,979,979,978,6995
20250217,105800,3369111788,979,977,979,977,1050
20250217,105700,3368084976,977,979,979,977,2067
20250217,105600,3366063218,979,979,979,979,3969
20250217,105500,3362177567,979,979,979,978,2040
20250217,105400,3360180429,979,978,980,976,8793
20250217,105300,3351575506,979,977,979,975,6247
20250217,105200,3345463877,975,975,977,975,14179
20250217,105100,3331637744,974,975,975,974,3156
20250217,105000,3328562756,975,976,976,975,14346
20250217,104900,3314575106,976,976,976,976,1718
20250217,104800,3312898338,976,976,976,975,7113
20250217,104700,3305959851,976,976,977,976,7486
20250217,104600,3298653334,976,976,977,976,6351
20250217,104500,3292454253,977,978,978,976,7027
20250217,104400,3285586244,978,979,979,977,18798
20250217,104300,3267209924,980,980,980,979,8503
20250217,104200,3258881984,979,981,981,979,13262
20250217,104100,3245885676,981,979,981,979,52151
20250217,104000,3194781742,979,978,979,977,6736
20250217,103900,3188190192,978,978,979,978,3953
20250217,103800,3184324069,979,978,979,977,12774
20250217,103700,3171834953,978,978,979,978,22210
20250217,103600,3150097453,978,979,979,978,7242
20250217,103500,3143009315,979,972,979,972,75942
20250217,103400,3068905693,972,972,972,970,15797
20250217,103300,3053575840,972,972,972,971,1565
20250217,103200,3052054891,971,972,972,970,1964
20250217,103100,3050147835,972,973,973,970,1419
20250217,103000,3048768666,973,973,973,970,15361
20250217,102900,3033860248,971,973,973,971,2677
20250217,102800,3031257718,973,970,973,970,4193
20250217,102700,3027182304,969,970,971,968,4162
20250217,102600,3023148820,971,972,973,971,4313
20250217,102500,3018955869,973,971,973,970,12605
20250217,102400,3006721300,971,970,971,969,11484
20250217,102300,2995581973,970,970,970,970,667
20250217,102200,2994934983,970,969,970,967,13616
20250217,102100,2981754567,969,969,969,967,7870
20250217,102000,2974136394,969,969,970,967,18735
20250217,101900,2955998718,969,969,969,969,4253
20250217,101800,2951877561,970,968,970,968,1079
20250217,101700,2950831278,968,970,970,968,3284
20250217,101600,2947647952,970,970,970,968,11419
20250217,101500,2936583014,970,969,970,969,5044
20250217,101400,2931694506,969,969,969,968,5427
20250217,101300,2926437978,969,969,969,968,7504
20250217,101200,2919166895,969,969,969,968,5510
20250217,101100,2913831413,969,969,969,968,4266
20250217,101000,2909701135,969,972,972,968,22310
20250217,100900,2888061560,972,972,972,970,9819
20250217,100800,2878527412,973,973,973,971,10609
20250217,100700,2868211644,973,973,973,971,15810
20250217,100600,2852848926,973,973,973,972,7193
20250217,100500,2845855243,974,973,974,972,4968
20250217,100400,2841021576,973,973,975,972,23860
20250217,100300,2817784531,973,972,974,972,11521
20250217,100200,2806580315,973,974,974,972,12589
20250217,100100,2794331937,974,974,974,973,4161
20250217,100000,2790281832,974,973,975,973,5094
20250217,095900,2785321896,975,975,976,973,5942
20250217,095800,2779528200,975,975,976,974,7266
20250217,095700,2772448383,976,973,976,973,28290
20250217,095600,2744867923,973,971,973,971,18238
20250217,095500,2727144305,972,972,972,971,5291
20250217,095400,2722003892,972,972,972,971,5679
20250217,095300,2716484145,971,973,973,971,5280
20250217,095200,2711353052,973,974,974,971,8312
20250217,095100,2703277909,971,972,974,971,4340
20250217,095000,2699063724,971,974,974,971,17244
20250217,094900,2682291002,972,973,975,972,22776
20250217,094800,2660134622,973,977,978,973,29186
20250217,094700,2631682087,977,978,979,977,28537
20250217,094600,2603789336,977,977,979,977,30609
20250217,094500,2573870193,977,976,977,975,13726
20250217,094400,2560471504,976,975,976,974,18301
20250217,094300,2542635384,975,969,975,969,36194
20250217,094200,2507511910,969,969,970,968,6408
20250217,094100,2501303285,969,969,970,968,19105
20250217,094000,2482778880,970,969,970,969,17434
20250217,093900,2465875507,969,968,970,967,57431
20250217,093800,2410201815,968,964,969,963,63961
20250217,093700,2348461824,964,963,964,963,18636
20250217,093600,2330515331,963,963,963,962,12373
20250217,093500,2318600941,963,962,963,961,8664
20250217,093400,2310261898,961,959,962,958,51833
20250217,093300,2260556425,959,959,960,959,22636
20250217,093200,2238836774,959,959,960,959,23506
20250217,093100,2216286780,960,960,963,958,23684
20250217,093000,2193543355,960,962,963,958,142634
20250217,092900,2056722288,963,962,964,961,6726
20250217,092800,2050249975,963,964,964,961,36886
20250217,092700,2014731233,963,963,964,962,9402
20250217,092600,2005678442,963,963,963,961,22122
20250217,092500,1984399207,963,963,964,961,41684
20250217,092400,1944280653,963,963,964,963,20133
20250217,092300,1924888979,964,963,964,963,17037
20250217,092200,1908471589,964,965,965,963,12363
20250217,092100,1896550266,963,963,965,962,45356
20250217,092000,1852836171,963,960,963,960,95293
20250217,091900,1761283737,960,963,963,960,52988
20250217,091800,1710367135,962,964,965,962,34957
20250217,091700,1676706972,964,966,967,963,25441
20250217,091600,1652168047,967,966,967,964,47248
20250217,091500,1606563686,967,967,968,965,28717
20250217,091400,1578813862,968,969,969,966,82152
20250217,091300,1499353982,969,965,969,965,48903
20250217,091200,1452070218,965,969,969,964,61635
20250217,091100,1392484447,970,969,970,967,39323
20250217,091000,1354410705,969,969,970,969,41938
20250217,090900,1313766791,969,969,970,964,58593
20250217,090800,1257032104,969,970,974,964,87147
20250217,090700,1172572063,969,966,974,965,49216
20250217,090600,1124897599,965,961,965,960,64856
20250217,090500,1062487073,961,958,962,955,76086
20250217,090400,989521429,958,950,967,945,143013
20250217,090300,853003556,953,968,968,934,288709
20250217,090200,577413631,968,981,981,965,119916
20250217,090100,460765972,981,989,989,980,135737
20250217,090000,327156683,989,999,999,988,323951