stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183400,5062237634,967,967,967,967,61428
20250218,183300,5062237634,967,967,967,967,0
20250218,183200,5062237634,967,967,967,967,0
20250218,183100,5062237634,967,967,967,967,0
20250218,183000,5062237634,967,967,967,967,0
20250218,182900,5062237634,967,967,967,967,0
20250218,182800,5062237634,967,967,967,967,0
20250218,182700,5062237634,967,967,967,967,0
20250218,182600,5062237634,967,967,967,967,0
20250218,182500,5062237634,967,967,967,967,0
20250218,182400,5062237634,967,967,967,967,0
20250218,182300,5062237634,967,967,967,967,0
20250218,182200,5062237634,967,967,967,967,0
20250218,182100,5062237634,967,967,967,967,0
20250218,182000,5062237634,967,967,967,967,0
20250218,181900,5062237634,967,967,967,967,0
20250218,181800,5062237634,967,967,967,967,0
20250218,181700,5062237634,967,967,967,967,0
20250218,181600,5062237634,967,967,967,967,0
20250218,181500,5062237634,967,967,967,967,0
20250218,181400,5062237634,967,967,967,967,0
20250218,181300,5062237634,967,967,967,967,0
20250218,181200,5062237634,967,967,967,967,0
20250218,181100,5062237634,967,967,967,967,0
20250218,181000,5062237634,967,967,967,967,0
20250218,180900,5062237634,967,967,967,967,0
20250218,180800,5062237634,967,967,967,967,0
20250218,180700,5062237634,967,967,967,967,0
20250218,180600,5062237634,967,967,967,967,0
20250218,180500,5062237634,967,967,967,967,0
20250218,180400,5062237634,967,967,967,967,61428
20250218,180300,5062237634,967,967,967,967,0
20250218,180200,5062237634,967,967,967,967,0
20250218,180100,5062237634,967,967,967,967,0
20250218,180000,5062237634,967,967,967,967,0
20250218,175900,5062237634,967,967,967,967,0
20250218,175800,5062237634,967,967,967,967,0
20250218,175700,5062237634,967,967,967,967,0
20250218,175600,5062237634,967,967,967,967,0
20250218,175500,5062237634,967,967,967,967,0
20250218,175400,5062237634,967,967,967,967,0
20250218,175300,5062237634,967,967,967,967,0
20250218,175200,5062237634,967,967,967,967,0
20250218,175100,5062237634,967,967,967,967,0
20250218,175000,5062237634,967,967,967,967,0
20250218,174900,5062237634,967,967,967,967,0
20250218,174800,5062237634,967,967,967,967,0
20250218,174700,5062237634,967,967,967,967,0
20250218,174600,5062237634,967,967,967,967,0
20250218,174500,5062237634,967,967,967,967,0
20250218,174400,5062237634,967,967,967,967,0
20250218,174300,5062237634,967,967,967,967,0
20250218,174200,5062237634,967,967,967,967,0
20250218,174100,5062237634,967,967,967,967,0
20250218,174000,5062237634,967,967,967,967,0
20250218,173900,5062237634,967,967,967,967,0
20250218,173800,5062237634,967,967,967,967,0
20250218,173700,5062237634,967,967,967,967,0
20250218,173600,5062237634,967,967,967,967,0
20250218,173500,5062237634,967,967,967,967,0
20250218,173400,5062237634,967,967,967,967,61428
20250218,173300,5062237634,967,967,967,967,0
20250218,173200,5062237634,967,967,967,967,0
20250218,173100,5062237634,967,967,967,967,0
20250218,173000,5062237634,967,967,967,967,0
20250218,172900,5062237634,967,967,967,967,0
20250218,172800,5062237634,967,967,967,967,0
20250218,172700,5062237634,967,967,967,967,0
20250218,172600,5062237634,967,967,967,967,0
20250218,172500,5062237634,967,967,967,967,0
20250218,172400,5062237634,967,967,967,967,0
20250218,172300,5062237634,967,967,967,967,0
20250218,172200,5062237634,967,967,967,967,0
20250218,172100,5062237634,967,967,967,967,0
20250218,172000,5062237634,967,967,967,967,0
20250218,171900,5062237634,967,967,967,967,0
20250218,171800,5062237634,967,967,967,967,0
20250218,171700,5062237634,967,967,967,967,0
20250218,171600,5062237634,967,967,967,967,0
20250218,171500,5062237634,967,967,967,967,0
20250218,171400,5062237634,967,967,967,967,0
20250218,171300,5062237634,967,967,967,967,0
20250218,171200,5062237634,967,967,967,967,0
20250218,171100,5062237634,967,967,967,967,0
20250218,171000,5062237634,967,967,967,967,0
20250218,170900,5062237634,967,967,967,967,0
20250218,170800,5062237634,967,967,967,967,0
20250218,170700,5062237634,967,967,967,967,0
20250218,170600,5062237634,967,967,967,967,0
20250218,170500,5062237634,967,967,967,967,0
20250218,170400,5062237634,967,967,967,967,61428
20250218,170300,5062237634,967,967,967,967,0
20250218,170200,5062237634,967,967,967,967,0
20250218,170100,5062237634,967,967,967,967,0
20250218,170000,5062237634,967,967,967,967,0
20250218,165900,5062237634,967,967,967,967,0
20250218,165800,5062237634,967,967,967,967,0
20250218,165700,5062237634,967,967,967,967,0
20250218,165600,5062237634,967,967,967,967,0
20250218,165500,5062237634,967,967,967,967,0
20250218,165400,5062237634,967,967,967,967,0
20250218,165300,5062237634,967,967,967,967,0
20250218,165200,5062237634,967,967,967,967,0
20250218,165100,5062237634,967,967,967,967,0
20250218,165000,5062237634,967,967,967,967,0
20250218,164900,5062237634,967,967,967,967,0
20250218,164800,5062237634,967,967,967,967,0
20250218,164700,5062237634,967,967,967,967,0
20250218,164600,5062237634,967,967,967,967,0
20250218,164500,5062237634,967,967,967,967,0
20250218,164400,5062237634,967,967,967,967,0
20250218,164300,5062237634,967,967,967,967,0
20250218,164200,5062237634,967,967,967,967,0
20250218,164100,5062237634,967,967,967,967,0
20250218,164000,5062237634,967,967,967,967,0
20250218,163900,5062237634,967,967,967,967,0
20250218,163800,5062237634,967,967,967,967,0
20250218,163700,5062237634,967,967,967,967,0
20250218,163600,5062237634,967,967,967,967,0
20250218,163500,5062237634,967,967,967,967,0
20250218,163400,5062237634,967,967,967,967,61428
20250218,163300,5062237634,967,967,967,967,0
20250218,163200,5062237634,967,967,967,967,0
20250218,163100,5062237634,967,967,967,967,0
20250218,163000,5062237634,967,967,967,967,0
20250218,162900,5062237634,967,967,967,967,0
20250218,162800,5062237634,967,967,967,967,0
20250218,162700,5062237634,967,967,967,967,0
20250218,162600,5062237634,967,967,967,967,0
20250218,162500,5062237634,967,967,967,967,0
20250218,162400,5062237634,967,967,967,967,0
20250218,162300,5062237634,967,967,967,967,0
20250218,162200,5062237634,967,967,967,967,0
20250218,162100,5062237634,967,967,967,967,0
20250218,162000,5062237634,967,967,967,967,0
20250218,161900,5062237634,967,967,967,967,0
20250218,161800,5062237634,967,967,967,967,0
20250218,161700,5062237634,967,967,967,967,0
20250218,161600,5062237634,967,967,967,967,0
20250218,161500,5062237634,967,967,967,967,0
20250218,161400,5062237634,967,967,967,967,0
20250218,161300,5062237634,967,967,967,967,0
20250218,161200,5062237634,967,967,967,967,0
20250218,161100,5062237634,967,967,967,967,0
20250218,161000,5062237634,967,967,967,967,0
20250218,160900,5062237634,967,967,967,967,0
20250218,160800,5062237634,967,967,967,967,0
20250218,160700,5062237634,967,967,967,967,0
20250218,160600,5062237634,967,967,967,967,0
20250218,160500,5062237634,967,967,967,967,0
20250218,160400,5062237634,967,967,967,967,61428
20250218,160300,5062237634,967,967,967,967,0
20250218,160200,5062237634,967,967,967,967,0
20250218,160100,5062237634,967,967,967,967,0
20250218,160000,5062237634,967,967,967,967,0
20250218,155900,5062237634,967,967,967,967,0
20250218,155800,5062237634,967,967,967,967,0
20250218,155700,5062237634,967,967,967,967,0
20250218,155600,5062237634,967,967,967,967,0
20250218,155500,5062237634,967,967,967,967,0
20250218,155400,5062237634,967,967,967,967,0
20250218,155300,5062237634,967,967,967,967,0
20250218,155200,5062237634,967,967,967,967,0
20250218,155100,5062237634,967,967,967,967,0
20250218,155000,5062237634,967,967,967,967,0
20250218,154900,5062237634,967,967,967,967,0
20250218,154800,5062237634,967,967,967,967,0
20250218,154700,5062237634,967,967,967,967,0
20250218,154600,5062237634,967,967,967,967,0
20250218,154500,5062237634,967,967,967,967,0
20250218,154400,5062237634,967,967,967,967,0
20250218,154300,5062237634,967,967,967,967,0
20250218,154200,5062237634,967,967,967,967,0
20250218,154100,5062237634,967,967,967,967,0
20250218,154000,5062237634,967,967,967,967,0
20250218,153900,5062237634,967,967,967,967,0
20250218,153800,5062237634,967,967,967,967,0
20250218,153700,5062237634,967,967,967,967,0
20250218,153600,5062237634,967,967,967,967,0
20250218,153500,5062237634,967,967,967,967,0
20250218,153400,5062237634,967,967,967,967,61428
20250218,153300,5062237634,967,967,967,967,0
20250218,153200,5062237634,967,967,967,967,0
20250218,153100,5062237634,967,967,967,967,0
20250218,153000,5062237634,967,967,967,967,61428
20250218,152900,5002836758,967,967,967,967,0
20250218,152800,5002836758,967,967,967,967,0
20250218,152700,5002836758,967,967,967,967,0
20250218,152600,5002836758,967,967,967,967,0
20250218,152500,5002836758,967,967,967,967,0
20250218,152400,5002836758,967,967,967,967,0
20250218,152300,5002836758,967,967,967,967,0
20250218,152200,5002836758,967,967,967,967,0
20250218,152100,5002836758,967,967,967,967,0
20250218,152000,5002836758,967,967,967,967,0
20250218,151900,5002836758,967,968,968,966,75371
20250218,151800,4930018894,968,967,968,967,15337
20250218,151700,4915187127,968,967,968,967,1347
20250218,151600,4913884108,967,968,968,967,13925
20250218,151500,4900405756,968,967,968,967,7274
20250218,151400,4893368504,968,968,968,967,2447
20250218,151300,4890999944,967,968,968,967,16280
20250218,151200,4875257179,968,968,969,968,10814
20250218,151100,4864789161,968,967,969,967,6281
20250218,151000,4858711535,967,968,968,967,26905
20250218,150900,4832690391,968,969,969,968,2187
20250218,150800,4830573373,967,969,969,967,25477
20250218,150700,4805928598,968,968,969,967,12126
20250218,150600,4794180220,968,967,968,967,4056
20250218,150500,4790254073,967,968,968,967,18344
20250218,150400,4772501038,967,968,968,967,49124
20250218,150300,4724990368,968,967,968,967,2288
20250218,150200,4722777054,968,968,968,967,7173
20250218,150100,4715834190,968,968,968,967,16160
20250218,150000,4700193606,968,968,968,967,6883
20250218,145900,4693531238,968,968,968,967,7577
20250218,145800,4686203071,968,967,968,967,17921
20250218,145700,4668871845,968,967,968,967,5851
20250218,145600,4663209632,968,968,968,967,13282
20250218,145500,4650364807,968,968,968,967,2802
20250218,145400,4647653671,968,967,968,967,2800
20250218,145300,4644944999,968,968,968,967,12154
20250218,145200,4633189617,968,968,969,967,16862
20250218,145100,4616867195,968,969,969,968,13052
20250218,145000,4604219890,968,968,969,968,16800
20250218,144900,4587957489,968,968,969,968,7451
20250218,144800,4580744918,969,969,969,968,214
20250218,144700,4580537555,969,969,969,968,14189
20250218,144600,4566802571,969,968,969,968,5525
20250218,144500,4561451047,968,968,968,968,3633
20250218,144400,4557934303,968,968,968,967,13972
20250218,144300,4544410084,968,969,969,968,14701
20250218,144200,4530168016,969,967,969,967,9547
20250218,144100,4520926618,967,969,969,967,6460
20250218,144000,4514673293,969,968,969,968,11909
20250218,143900,4503145371,968,969,969,968,3897
20250218,143800,4499371898,969,969,969,969,237
20250218,143700,4499142245,969,969,969,968,3501
20250218,143600,4495749863,968,969,969,968,1445
20250218,143500,4494350972,969,969,969,968,32010
20250218,143400,4463364838,968,969,969,968,1398
20250218,143300,4462010406,969,968,969,968,1938
20250218,143200,4460134405,968,968,968,967,14856
20250218,143100,4445755862,968,967,968,967,2383
20250218,143000,4443450119,968,968,968,968,4384
20250218,142900,4439206407,968,968,968,967,3937
20250218,142800,4435395480,968,968,968,967,19477
20250218,142700,4416549963,968,968,968,968,2012
20250218,142600,4414602347,968,968,968,967,6163
20250218,142500,4408642169,969,969,969,967,13076
20250218,142400,4395988579,969,968,969,968,6189
20250218,142300,4389992614,969,969,969,968,4064
20250218,142200,4386055455,969,969,969,968,216
20250218,142100,4385846358,968,969,969,967,4748
20250218,142000,4381252229,969,968,969,968,4168
20250218,141900,4377217466,968,968,968,967,936
20250218,141800,4376311931,968,967,968,967,2158
20250218,141700,4374224525,967,969,969,967,2792
20250218,141600,4371522567,968,967,969,967,1244
20250218,141500,4370318423,969,968,969,967,6879
20250218,141400,4363659760,968,968,968,967,2226
20250218,141300,4361505009,969,969,969,968,6183
20250218,141200,4355519757,969,969,969,967,21836
20250218,141100,4334381985,969,970,970,969,221
20250218,141000,4334167733,970,970,970,969,5297
20250218,140900,4329029644,970,969,970,969,5145
20250218,140800,4324043362,969,969,969,968,28522
20250218,140700,4296406421,969,968,969,968,5307
20250218,140600,4291269239,968,969,969,967,3167
20250218,140500,4288205581,967,969,969,967,2297
20250218,140400,4285983172,969,968,969,967,5478
20250218,140300,4280683655,968,968,968,967,10415
20250218,140200,4270604935,967,968,968,967,2656
20250218,140100,4268035527,967,968,968,967,1201
20250218,140000,4266872961,968,968,968,967,28402
20250218,135900,4239408102,968,968,968,967,10718
20250218,135800,4229042129,967,970,970,967,28953
20250218,135700,4201028793,970,969,970,968,828
20250218,135600,4200226494,969,970,970,969,793
20250218,135500,4199457525,969,969,970,969,10613
20250218,135400,4189173526,969,968,969,967,1501
20250218,135300,4187719422,968,969,969,968,1488
20250218,135200,4186278959,967,969,969,967,2394
20250218,135100,4183960546,969,969,969,967,11545
20250218,135000,4172784239,969,969,969,968,2083
20250218,134900,4170765836,969,968,969,967,6467
20250218,134800,4164506314,968,968,969,967,9881
20250218,134700,4154945160,968,968,969,968,11072
20250218,134600,4144227445,968,968,968,968,8094
20250218,134500,4136392453,968,968,968,968,2746
20250218,134400,4133734325,968,970,970,968,29417
20250218,134300,4105231409,970,969,970,969,8309
20250218,134200,4097179948,969,970,970,969,9946
20250218,134100,4087534145,969,970,970,969,9839
20250218,134000,4077994111,969,970,970,969,23295
20250218,133900,4055421124,970,970,970,970,11719
20250218,133800,4044053694,970,970,970,969,4731
20250218,133700,4039469124,970,969,970,969,1537
20250218,133600,4037979244,969,970,970,969,83
20250218,133500,4037898758,969,969,969,969,4141
20250218,133400,4033886129,969,969,969,968,3453
20250218,133300,4030542740,968,969,970,968,2087
20250218,133200,4028522368,969,968,969,968,1686
20250218,133100,4026889747,969,969,970,968,5122
20250218,133000,4021927603,970,969,970,969,3010
20250218,132900,4019010345,970,969,970,969,14547
20250218,132800,4004909172,970,971,971,969,2238
20250218,132700,4002736630,971,971,971,969,35980
20250218,132600,3967833543,971,972,972,970,4967
20250218,132500,3963009709,972,970,972,970,2281
20250218,132400,3960793275,971,973,973,970,3661
20250218,132300,3957238612,973,973,973,970,9832
20250218,132200,3947692472,973,971,973,970,9033
20250218,132100,3938919111,972,974,974,971,1407
20250218,132000,3937552013,973,973,974,973,3788
20250218,131900,3933866082,974,974,974,972,2983
20250218,131800,3930964884,974,972,974,972,1975
20250218,131700,3929043650,973,970,973,970,900
20250218,131600,3928169616,971,971,971,970,4874
20250218,131500,3923437662,971,971,971,970,2810
20250218,131400,3920709452,971,971,971,970,5152
20250218,131300,3915711527,971,973,973,970,2383
20250218,131200,3913398248,971,971,973,970,7928
20250218,131100,3905700684,971,971,973,971,7337
20250218,131000,3898576455,971,975,976,971,46193
20250218,130900,3853577787,975,976,976,975,34896
20250218,130800,3819549876,976,973,976,972,112366
20250218,130700,3710153358,973,973,973,972,10647
20250218,130600,3699800157,973,973,973,972,3578
20250218,130500,3696320735,973,972,973,972,14305
20250218,130400,3682413733,972,970,972,970,88988
20250218,130300,3596068225,970,968,970,968,82563
20250218,130200,3516015477,968,968,968,968,17391
20250218,130100,3499180989,968,967,968,967,546
20250218,130000,3498652702,968,967,968,967,3508
20250218,125900,3495259615,968,967,968,967,2387
20250218,125800,3492951212,967,967,967,966,10150
20250218,125700,3483136610,967,967,967,966,4859
20250218,125600,3478438457,967,966,967,966,127
20250218,125500,3478315656,966,967,967,966,1100
20250218,125400,3477252580,967,967,967,967,57
20250218,125300,3477197461,967,967,967,966,2060
20250218,125200,3475207407,967,967,967,966,699
20250218,125100,3474531650,966,967,968,966,4758
20250218,125000,3469929097,967,968,968,966,798
20250218,124900,3469157664,968,968,968,968,104
20250218,124800,3469056992,968,968,968,967,1541
20250218,124700,3467565305,968,965,968,965,1519
20250218,124600,3466098407,965,967,967,965,13568
20250218,124500,3453004325,967,967,968,965,44575
20250218,124400,3409956363,968,967,968,967,2784
20250218,124300,3407263170,968,968,968,968,147
20250218,124200,3407120874,968,968,968,968,942
20250218,124100,3406209018,968,967,968,967,3213
20250218,124000,3403102046,967,966,967,966,6819
20250218,123900,3396514380,967,967,967,966,288
20250218,123800,3396236095,966,967,967,966,4562
20250218,123700,3391829154,967,966,967,966,9413
20250218,123600,3382734993,967,966,967,966,3099
20250218,123500,3379738637,966,966,967,965,21240
20250218,123400,3359213950,967,967,967,966,12834
20250218,123300,3346814830,967,967,967,966,9121
20250218,123200,3338003928,967,967,967,967,3805
20250218,123100,3334324493,966,967,967,966,6512
20250218,123000,3328030362,967,967,967,966,4672
20250218,122900,3323515426,967,967,967,967,5876
20250218,122800,3317833334,967,967,967,966,3075
20250218,122700,3314862646,966,967,967,966,3067
20250218,122600,3311899721,967,966,967,966,4487
20250218,122500,3307565221,966,967,967,966,2721
20250218,122400,3304936014,966,967,967,966,14385
20250218,122300,3291039838,967,967,967,966,457
20250218,122200,3290598369,966,967,967,966,4099
20250218,122100,3286638143,967,967,967,966,1724
20250218,122000,3284972100,967,966,967,966,6985
20250218,121900,3278217629,966,966,966,965,6547
20250218,121800,3271893534,966,966,966,966,3328
20250218,121700,3268678686,966,966,966,965,939
20250218,121600,3267771914,966,966,966,965,1004
20250218,121500,3266802331,966,966,967,965,7633
20250218,121400,3259428633,966,967,967,966,10070
20250218,121300,3249691770,967,967,967,967,65
20250218,121200,3249628915,966,966,966,966,2082
20250218,121100,3247617703,966,967,967,966,1826
20250218,121000,3245853284,967,967,967,967,4348
20250218,120900,3241648768,967,966,967,966,3741
20250218,120800,3238034906,966,967,967,966,6326
20250218,120700,3231923070,967,967,967,966,4646
20250218,120600,3227433533,967,966,967,966,13394
20250218,120500,3214487035,967,967,967,966,2001
20250218,120400,3212552618,967,967,967,966,4083
20250218,120300,3208604557,967,966,967,966,7376
20250218,120200,3201478066,966,967,967,966,1714
20250218,120100,3199821310,967,967,967,966,23095
20250218,120000,3177510405,967,967,967,966,1271
20250218,115900,3176282487,967,967,968,966,7208
20250218,115800,3169314382,966,968,968,966,2111
20250218,115700,3167273221,968,968,968,967,1167
20250218,115600,3166144565,967,968,968,967,2236
20250218,115500,3163982347,968,967,968,967,1500
20250218,115400,3162531174,967,967,967,967,4213
20250218,115300,3158457203,967,967,967,967,2471
20250218,115200,3156067746,967,967,967,966,1851
20250218,115100,3154277832,968,968,968,967,6335
20250218,115000,3148148926,968,968,968,967,7515
20250218,114900,3140876874,968,968,968,967,12455
20250218,114800,3128822030,968,968,968,967,2515
20250218,114700,3126388010,968,967,968,966,4292
20250218,114600,3122237995,967,966,967,966,11553
20250218,114500,3111076565,967,966,967,966,1115
20250218,114400,3109998734,967,966,967,966,6335
20250218,114300,3103878102,967,967,967,966,1758
20250218,114200,3102179201,967,968,968,967,9470
20250218,114100,3093021337,968,968,969,967,12597
20250218,114000,3080829423,969,969,969,968,2470
20250218,113900,3078438292,969,969,969,968,6345
20250218,113800,3072294655,969,969,969,968,1168
20250218,113700,3071163609,969,968,969,968,863
20250218,113600,3070327404,969,969,969,968,8123
20250218,113500,3062457605,969,968,969,967,2273
20250218,113400,3060258034,967,968,969,967,1716
20250218,113300,3058596079,968,969,969,967,7191
20250218,113200,3051637055,969,969,969,968,1312
20250218,113100,3050366575,969,969,969,968,8453
20250218,113000,3042182866,968,969,969,968,509
20250218,112900,3041689910,969,969,970,968,3251
20250218,112800,3038542512,970,970,970,969,7488
20250218,112700,3031283952,970,970,970,969,4247
20250218,112600,3027164962,969,970,970,969,12080
20250218,112500,3015456290,970,970,970,969,1441
20250218,112400,3014059846,970,969,970,969,3031
20250218,112300,3011122804,970,970,970,970,221
20250218,112200,3010908434,970,968,970,968,4768
20250218,112100,3006287239,968,966,968,966,9998
20250218,112000,2996613325,966,965,966,965,14375
20250218,111900,2982729956,966,964,966,964,7738
20250218,111800,2975265054,965,964,965,963,9465
20250218,111700,2966140819,964,965,965,964,5866
20250218,111600,2960484659,965,965,966,965,6589
20250218,111500,2954126253,965,966,966,965,34622
20250218,111400,2920687982,965,966,966,965,9473
20250218,111300,2911544864,965,965,966,965,4508
20250218,111200,2907194147,965,966,966,964,9954
20250218,111100,2897585680,966,966,966,965,32317
20250218,111000,2866367475,966,965,966,964,62644
20250218,110900,2805965509,965,965,965,964,5992
20250218,110800,2800184615,965,966,966,964,22086
20250218,110700,2778862358,965,966,966,965,14290
20250218,110600,2765070946,966,966,966,965,18713
20250218,110500,2747005072,965,966,966,965,11748
20250218,110400,2735662176,966,967,967,965,90225
20250218,110300,2648506723,967,968,968,967,16478
20250218,110200,2632572457,968,968,968,967,24781
20250218,110100,2608607553,968,967,968,967,6861
20250218,110000,2601972596,967,968,968,967,44855
20250218,105900,2558555956,968,969,969,968,26635
20250218,105800,2532771197,969,968,969,968,6746
20250218,105700,2526235616,969,969,969,968,5308
20250218,105600,2521094998,969,969,970,968,12181
20250218,105500,2509287073,969,970,970,969,2342
20250218,105400,2507016964,970,970,970,968,6463
20250218,105300,2500753782,970,970,970,969,16710
20250218,105200,2484561281,970,970,970,969,20722
20250218,105100,2464481348,970,970,970,969,3470
20250218,105000,2461118714,970,969,970,969,3021
20250218,104900,2458191228,970,969,970,969,2047
20250218,104800,2456207639,970,970,970,969,4701
20250218,104700,2451652345,969,970,970,969,13943
20250218,104600,2438140563,969,970,970,969,13253
20250218,104500,2425298306,970,970,970,969,7480
20250218,104400,2418050036,970,970,970,969,6809
20250218,104300,2411447260,970,970,970,969,8768
20250218,104200,2402949395,969,970,970,969,3943
20250218,104100,2399125327,970,969,970,969,2383
20250218,104000,2396816190,970,971,971,969,40862
20250218,103900,2357179195,971,971,971,970,3404
20250218,103800,2353876911,971,971,971,970,6831
20250218,103700,2347247075,971,971,971,970,13598
20250218,103600,2334056297,971,971,971,970,3226
20250218,103500,2330924997,970,971,971,970,3682
20250218,103400,2327352459,971,971,971,970,3818
20250218,103300,2323647837,971,971,971,970,8246
20250218,103200,2315648269,971,971,971,970,32269
20250218,103100,2284347044,970,970,971,970,41541
20250218,103000,2244045119,971,971,971,970,3298
20250218,102900,2240843790,971,971,971,970,60767
20250218,102800,2181896972,971,972,972,970,19815
20250218,102700,2162657373,972,972,972,971,6897
20250218,102600,2155956002,972,972,972,971,3463
20250218,102500,2152593128,971,971,972,971,3140
20250218,102400,2149543776,972,972,972,971,5210
20250218,102300,2144480960,972,972,972,971,14184
20250218,102200,2130705541,972,972,972,971,8235
20250218,102100,2122705112,971,971,973,971,30097
20250218,102000,2093474639,971,973,973,971,13816
20250218,101900,2080047633,972,973,973,972,14238
20250218,101800,2066207647,972,973,973,972,3519
20250218,101700,2062785180,973,973,973,972,7227
20250218,101600,2055758809,972,973,973,972,1741
20250218,101500,2054065088,973,973,973,972,2285
20250218,101400,2051843475,973,974,974,972,11771
20250218,101300,2040392479,974,974,974,973,28163
20250218,101200,2012986089,973,973,974,973,4155
20250218,101100,2008942186,974,974,974,973,4754
20250218,101000,2004315938,974,975,975,973,5401
20250218,100900,1999055141,975,974,975,974,23490
20250218,100800,1976157839,974,973,974,973,2988
20250218,100700,1973247833,974,974,974,973,3919
20250218,100600,1969432993,974,975,975,974,4414
20250218,100500,1965133253,974,974,975,974,10418
20250218,100400,1954984116,974,974,975,973,13418
20250218,100300,1941920746,974,975,975,974,10102
20250218,100200,1932078105,974,976,976,974,17177
20250218,100100,1915328059,976,976,976,975,17529
20250218,100000,1898237174,975,976,976,975,6448
20250218,095900,1891946044,976,976,976,976,5184
20250218,095800,1886886460,976,976,976,976,3575
20250218,095700,1883397260,976,974,976,974,29852
20250218,095600,1854311371,974,975,975,974,13883
20250218,095500,1840783430,974,975,976,974,5110
20250218,095400,1835802005,975,974,975,973,4649
20250218,095300,1831273971,974,972,974,971,49536
20250218,095200,1783115733,972,972,972,970,28466
20250218,095100,1755479541,972,971,972,970,29127
20250218,095000,1727217661,972,971,972,971,45055
20250218,094900,1683468020,972,973,973,971,42431
20250218,094800,1642236639,973,975,975,973,22793
20250218,094700,1620044803,975,977,977,975,72373
20250218,094600,1549472496,977,977,977,976,26101
20250218,094500,1523997165,977,978,979,977,30790
20250218,094400,1493897758,979,979,980,978,17238
20250218,094300,1477026261,980,979,980,979,14639
20250218,094200,1462693030,980,979,980,979,6937
20250218,094100,1455900371,980,979,980,979,9742
20250218,094000,1446360267,980,979,980,979,16234
20250218,093900,1430464204,979,980,981,979,30023
20250218,093800,1401057658,980,980,981,979,16287
20250218,093700,1385100294,980,981,981,979,8100
20250218,093600,1377166102,981,981,981,980,15679
20250218,093500,1361800527,981,981,981,980,15327
20250218,093400,1346778263,981,981,981,980,19716
20250218,093300,1327455205,981,981,982,980,26487
20250218,093200,1301471394,982,982,982,981,15021
20250218,093100,1286727584,982,983,983,981,11139
20250218,093000,1275790176,982,983,983,981,8566
20250218,092900,1267376059,983,981,983,981,3160
20250218,092800,1264269981,983,984,984,981,38810
20250218,092700,1226155519,984,983,984,983,4871
20250218,092600,1221363505,983,981,983,980,57152
20250218,092500,1165264205,980,980,981,980,36501
20250218,092400,1129482166,980,980,981,980,27431
20250218,092300,1102576502,981,982,982,980,6723
20250218,092200,1095981687,982,981,982,980,98295
20250218,092100,999549862,980,980,981,980,15908
20250218,092000,983959084,981,981,981,980,46347
20250218,091900,938537456,981,982,982,980,26824
20250218,091800,912232848,982,981,982,981,8410
20250218,091700,903977175,982,983,983,982,19590
20250218,091600,884738687,983,984,984,982,20338
20250218,091500,864746513,983,983,984,982,18040
20250218,091400,847006340,983,984,984,981,41565
20250218,091300,806150078,984,982,984,982,12787
20250218,091200,793581737,982,982,982,980,74834
20250218,091100,720168150,981,979,982,979,42608
20250218,091000,678400835,979,980,980,979,21408
20250218,090900,657437407,980,981,981,979,106115
20250218,090800,553438712,981,983,983,981,72776
20250218,090700,482020567,983,984,984,983,60402
20250218,090600,422608939,985,987,987,985,39712
20250218,090500,383472619,986,986,988,985,41882
20250218,090400,342164184,986,985,987,983,27794
20250218,090300,314766031,985,986,986,983,39691
20250218,090200,275710693,986,990,992,985,25243
20250218,090100,250766465,992,994,995,985,167391
20250218,090000,84994127,994,990,994,988,85840