stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184400,3367376384,940,940,940,940,231196
20250217,184300,3367376384,940,940,940,940,0
20250217,184200,3367376384,940,940,940,940,0
20250217,184100,3367376384,940,940,940,940,0
20250217,184000,3367376384,940,940,940,940,0
20250217,183900,3367376384,940,940,940,940,0
20250217,183800,3367376384,940,940,940,940,0
20250217,183700,3367376384,940,940,940,940,0
20250217,183600,3367376384,940,940,940,940,0
20250217,183500,3367376384,940,940,940,940,0
20250217,183400,3367376384,940,940,940,940,0
20250217,183300,3367376384,940,940,940,940,0
20250217,183200,3367376384,940,940,940,940,0
20250217,183100,3367376384,940,940,940,940,0
20250217,183000,3367376384,940,940,940,940,0
20250217,182900,3367376384,940,940,940,940,0
20250217,182800,3367376384,940,940,940,940,0
20250217,182700,3367376384,940,940,940,940,0
20250217,182600,3367376384,940,940,940,940,0
20250217,182500,3367376384,940,940,940,940,0
20250217,182400,3367376384,940,940,940,940,0
20250217,182300,3367376384,940,940,940,940,0
20250217,182200,3367376384,940,940,940,940,0
20250217,182100,3367376384,940,940,940,940,0
20250217,182000,3367376384,940,940,940,940,0
20250217,181900,3367376384,940,940,940,940,0
20250217,181800,3367376384,940,940,940,940,0
20250217,181700,3367376384,940,940,940,940,0
20250217,181600,3367376384,940,940,940,940,0
20250217,181500,3367376384,940,940,940,940,0
20250217,181400,3367376384,940,940,940,940,231196
20250217,181300,3367376384,940,940,940,940,0
20250217,181200,3367376384,940,940,940,940,0
20250217,181100,3367376384,940,940,940,940,0
20250217,181000,3367376384,940,940,940,940,0
20250217,180900,3367376384,940,940,940,940,0
20250217,180800,3367376384,940,940,940,940,0
20250217,180700,3367376384,940,940,940,940,0
20250217,180600,3367376384,940,940,940,940,0
20250217,180500,3367376384,940,940,940,940,0
20250217,180400,3367376384,940,940,940,940,0
20250217,180300,3367376384,940,940,940,940,0
20250217,180200,3367376384,940,940,940,940,0
20250217,180100,3367376384,940,940,940,940,0
20250217,180000,3367376384,940,940,940,940,0
20250217,175900,3367376384,940,940,940,940,0
20250217,175800,3367376384,940,940,940,940,0
20250217,175700,3367376384,940,940,940,940,0
20250217,175600,3367376384,940,940,940,940,0
20250217,175500,3367376384,940,940,940,940,0
20250217,175400,3367376384,940,940,940,940,0
20250217,175300,3367376384,940,940,940,940,0
20250217,175200,3367376384,940,940,940,940,0
20250217,175100,3367376384,940,940,940,940,0
20250217,175000,3367376384,940,940,940,940,0
20250217,174900,3367376384,940,940,940,940,0
20250217,174800,3367376384,940,940,940,940,0
20250217,174700,3367376384,940,940,940,940,0
20250217,174600,3367376384,940,940,940,940,0
20250217,174500,3367376384,940,940,940,940,0
20250217,174400,3367376384,940,940,940,940,231196
20250217,174300,3367376384,940,940,940,940,0
20250217,174200,3367376384,940,940,940,940,0
20250217,174100,3367376384,940,940,940,940,0
20250217,174000,3367376384,940,940,940,940,0
20250217,173900,3367376384,940,940,940,940,0
20250217,173800,3367376384,940,940,940,940,0
20250217,173700,3367376384,940,940,940,940,0
20250217,173600,3367376384,940,940,940,940,0
20250217,173500,3367376384,940,940,940,940,0
20250217,173400,3367376384,940,940,940,940,0
20250217,173300,3367376384,940,940,940,940,0
20250217,173200,3367376384,940,940,940,940,0
20250217,173100,3367376384,940,940,940,940,0
20250217,173000,3367376384,940,940,940,940,0
20250217,172900,3367376384,940,940,940,940,0
20250217,172800,3367376384,940,940,940,940,0
20250217,172700,3367376384,940,940,940,940,0
20250217,172600,3367376384,940,940,940,940,0
20250217,172500,3367376384,940,940,940,940,0
20250217,172400,3367376384,940,940,940,940,0
20250217,172300,3367376384,940,940,940,940,0
20250217,172200,3367376384,940,940,940,940,0
20250217,172100,3367376384,940,940,940,940,0
20250217,172000,3367376384,940,940,940,940,0
20250217,171900,3367376384,940,940,940,940,0
20250217,171800,3367376384,940,940,940,940,0
20250217,171700,3367376384,940,940,940,940,0
20250217,171600,3367376384,940,940,940,940,0
20250217,171500,3367376384,940,940,940,940,0
20250217,171400,3367376384,940,940,940,940,231196
20250217,171300,3367376384,940,940,940,940,0
20250217,171200,3367376384,940,940,940,940,0
20250217,171100,3367376384,940,940,940,940,0
20250217,171000,3367376384,940,940,940,940,0
20250217,170900,3367376384,940,940,940,940,0
20250217,170800,3367376384,940,940,940,940,0
20250217,170700,3367376384,940,940,940,940,0
20250217,170600,3367376384,940,940,940,940,0
20250217,170500,3367376384,940,940,940,940,0
20250217,170400,3367376384,940,940,940,940,0
20250217,170300,3367376384,940,940,940,940,0
20250217,170200,3367376384,940,940,940,940,0
20250217,170100,3367376384,940,940,940,940,0
20250217,170000,3367376384,940,940,940,940,0
20250217,165900,3367376384,940,940,940,940,0
20250217,165800,3367376384,940,940,940,940,0
20250217,165700,3367376384,940,940,940,940,0
20250217,165600,3367376384,940,940,940,940,0
20250217,165500,3367376384,940,940,940,940,0
20250217,165400,3367376384,940,940,940,940,0
20250217,165300,3367376384,940,940,940,940,0
20250217,165200,3367376384,940,940,940,940,0
20250217,165100,3367376384,940,940,940,940,0
20250217,165000,3367376384,940,940,940,940,0
20250217,164900,3367376384,940,940,940,940,0
20250217,164800,3367376384,940,940,940,940,0
20250217,164700,3367376384,940,940,940,940,0
20250217,164600,3367376384,940,940,940,940,0
20250217,164500,3367376384,940,940,940,940,0
20250217,164400,3367376384,940,940,940,940,231196
20250217,164300,3367376384,940,940,940,940,0
20250217,164200,3367376384,940,940,940,940,0
20250217,164100,3367376384,940,940,940,940,0
20250217,164000,3367376384,940,940,940,940,0
20250217,163900,3367376384,940,940,940,940,0
20250217,163800,3367376384,940,940,940,940,0
20250217,163700,3367376384,940,940,940,940,0
20250217,163600,3367376384,940,940,940,940,0
20250217,163500,3367376384,940,940,940,940,0
20250217,163400,3367376384,940,940,940,940,0
20250217,163300,3367376384,940,940,940,940,0
20250217,163200,3367376384,940,940,940,940,0
20250217,163100,3367376384,940,940,940,940,0
20250217,163000,3367376384,940,940,940,940,0
20250217,162900,3367376384,940,940,940,940,0
20250217,162800,3367376384,940,940,940,940,0
20250217,162700,3367376384,940,940,940,940,0
20250217,162600,3367376384,940,940,940,940,0
20250217,162500,3367376384,940,940,940,940,0
20250217,162400,3367376384,940,940,940,940,0
20250217,162300,3367376384,940,940,940,940,0
20250217,162200,3367376384,940,940,940,940,0
20250217,162100,3367376384,940,940,940,940,0
20250217,162000,3367376384,940,940,940,940,0
20250217,161900,3367376384,940,940,940,940,0
20250217,161800,3367376384,940,940,940,940,0
20250217,161700,3367376384,940,940,940,940,0
20250217,161600,3367376384,940,940,940,940,0
20250217,161500,3367376384,940,940,940,940,0
20250217,161400,3367376384,940,940,940,940,231196
20250217,161300,3367376384,940,940,940,940,0
20250217,161200,3367376384,940,940,940,940,0
20250217,161100,3367376384,940,940,940,940,0
20250217,161000,3367376384,940,940,940,940,0
20250217,160900,3367376384,940,940,940,940,0
20250217,160800,3367376384,940,940,940,940,0
20250217,160700,3367376384,940,940,940,940,0
20250217,160600,3367376384,940,940,940,940,0
20250217,160500,3367376384,940,940,940,940,0
20250217,160400,3367376384,940,940,940,940,0
20250217,160300,3367376384,940,940,940,940,0
20250217,160200,3367376384,940,940,940,940,0
20250217,160100,3367376384,940,940,940,940,0
20250217,160000,3367376384,940,940,940,940,0
20250217,155900,3367376384,940,940,940,940,0
20250217,155800,3367376384,940,940,940,940,0
20250217,155700,3367376384,940,940,940,940,0
20250217,155600,3367376384,940,940,940,940,0
20250217,155500,3367376384,940,940,940,940,0
20250217,155400,3367376384,940,940,940,940,0
20250217,155300,3367376384,940,940,940,940,0
20250217,155200,3367376384,940,940,940,940,0
20250217,155100,3367376384,940,940,940,940,0
20250217,155000,3367376384,940,940,940,940,0
20250217,154900,3367376384,940,940,940,940,0
20250217,154800,3367376384,940,940,940,940,0
20250217,154700,3367376384,940,940,940,940,0
20250217,154600,3367376384,940,940,940,940,0
20250217,154500,3367376384,940,940,940,940,0
20250217,154400,3367376384,940,940,940,940,231196
20250217,154300,3367376384,940,940,940,940,0
20250217,154200,3367376384,940,940,940,940,0
20250217,154100,3367376384,940,940,940,940,0
20250217,154000,3367376384,940,940,940,940,0
20250217,153900,3367376384,940,940,940,940,0
20250217,153800,3367376384,940,940,940,940,0
20250217,153700,3367376384,940,940,940,940,0
20250217,153600,3367376384,940,940,940,940,0
20250217,153500,3367376384,940,940,940,940,0
20250217,153400,3367376384,940,940,940,940,0
20250217,153300,3367376384,940,940,940,940,0
20250217,153200,3367376384,940,940,940,940,0
20250217,153100,3367376384,940,940,940,940,0
20250217,153000,3367376384,940,940,940,940,231196
20250217,152900,3150052144,919,919,919,919,0
20250217,152800,3150052144,919,919,919,919,0
20250217,152700,3150052144,919,919,919,919,0
20250217,152600,3150052144,919,919,919,919,0
20250217,152500,3150052144,919,919,919,919,0
20250217,152400,3150052144,919,919,919,919,0
20250217,152300,3150052144,919,919,919,919,0
20250217,152200,3150052144,919,919,919,919,0
20250217,152100,3150052144,919,919,919,919,0
20250217,152000,3150052144,919,919,919,919,0
20250217,151900,3150052144,919,918,919,917,8086
20250217,151800,3142628029,919,918,919,918,8405
20250217,151700,3134912229,917,918,919,917,29842
20250217,151600,3107544795,919,918,919,917,394
20250217,151500,3107183105,917,918,919,916,2155
20250217,151400,3105206897,915,918,918,915,20515
20250217,151300,3086396409,919,920,921,919,2696
20250217,151200,3083918534,921,921,922,921,77
20250217,151100,3083847553,919,921,921,919,2592
20250217,151000,3081463282,921,919,922,919,11336
20250217,150900,3071019325,920,919,921,919,2887
20250217,150800,3068362889,921,919,921,917,6340
20250217,150700,3062535318,918,920,921,918,10619
20250217,150600,3052769991,918,920,920,918,2963
20250217,150500,3050049470,919,918,919,916,4694
20250217,150400,3045739938,917,919,919,917,274
20250217,150300,3045488632,919,916,919,916,1115
20250217,150200,3044465387,916,917,919,916,3626
20250217,150100,3041141318,917,918,918,916,1795
20250217,150000,3039495275,916,917,920,916,6771
20250217,145900,3033287732,917,917,919,917,648
20250217,145800,3032692764,919,920,920,919,632
20250217,145700,3032111955,917,919,919,917,3023
20250217,145600,3029336827,920,921,921,920,1517
20250217,145500,3027940866,921,920,921,920,4177
20250217,145400,3024095849,921,921,921,920,369
20250217,145300,3023756104,920,920,920,918,7792
20250217,145200,3016594770,919,920,920,919,3061
20250217,145100,3013778812,921,922,922,921,724
20250217,145000,3013111698,922,921,922,921,650
20250217,144900,3012513015,922,921,922,921,280
20250217,144800,3012255071,922,921,922,921,11307
20250217,144700,3001841122,921,922,922,921,540
20250217,144600,3001343672,922,921,922,921,315
20250217,144500,3001053336,921,921,922,921,1205
20250217,144400,2999943310,921,921,921,921,2080
20250217,144300,2998027630,920,921,922,920,6446
20250217,144200,2992091575,921,922,922,921,2651
20250217,144100,2989649999,922,925,925,922,2210
20250217,144000,2987612163,922,925,925,922,3041
20250217,143900,2984801119,925,925,926,925,7329
20250217,143800,2978018223,925,925,926,924,21315
20250217,143700,2958301115,926,929,930,926,6428
20250217,143600,2952328119,930,927,931,925,50306
20250217,143500,2905594371,925,922,926,922,29576
20250217,143400,2878238144,920,921,922,920,6903
20250217,143300,2871883428,921,922,923,921,26535
20250217,143200,2847418114,922,916,922,916,73996
20250217,143100,2779508141,916,915,916,915,222
20250217,143000,2779304909,915,916,916,915,1350
20250217,142900,2778069559,916,917,917,916,648
20250217,142800,2777475639,917,916,917,916,201
20250217,142700,2777291522,916,917,917,916,1827
20250217,142600,2775616663,916,916,916,916,4556
20250217,142500,2771443367,915,915,915,915,1987
20250217,142400,2769625262,915,913,915,913,1043
20250217,142300,2768670963,914,914,914,914,2127
20250217,142200,2766726885,915,915,915,915,0
20250217,142100,2766726885,915,913,915,912,1283
20250217,142000,2765556179,916,916,916,916,0
20250217,141900,2765556179,916,916,916,916,2
20250217,141800,2765554347,913,913,913,913,0
20250217,141700,2765554347,913,916,916,912,4441
20250217,141600,2761497695,916,916,916,915,14
20250217,141500,2761484873,915,913,915,911,20417
20250217,141400,2742841478,914,914,914,914,0
20250217,141300,2742841478,914,913,914,912,95
20250217,141200,2742754832,914,913,914,912,780
20250217,141100,2742043469,914,914,914,914,2
20250217,141000,2742041641,914,914,914,914,33
20250217,140900,2742011479,913,913,913,913,2223
20250217,140800,2739981880,913,911,913,911,112
20250217,140700,2739879782,913,913,914,913,1057
20250217,140600,2738914734,912,913,913,912,13732
20250217,140500,2726384764,913,914,914,913,2
20250217,140400,2726382937,914,914,914,912,9294
20250217,140300,2717894402,914,915,915,914,1250
20250217,140200,2716751103,915,914,915,914,4177
20250217,140100,2712930123,915,915,915,915,1110
20250217,140000,2711914473,915,914,915,914,2585
20250217,135900,2709551754,914,915,915,914,419
20250217,135800,2709168407,915,914,915,914,1789
20250217,135700,2707531972,915,915,915,914,304
20250217,135600,2707254098,915,915,915,915,517
20250217,135500,2706781043,915,915,915,915,0
20250217,135400,2706781043,915,915,915,915,437
20250217,135300,2706381188,915,915,915,915,8
20250217,135200,2706373868,916,916,916,916,100
20250217,135100,2706282268,915,916,916,915,511
20250217,135000,2705814692,916,915,916,914,6729
20250217,134900,2699656379,914,915,915,914,1985
20250217,134800,2697842088,915,915,915,914,401
20250217,134700,2697475353,915,915,915,915,427
20250217,134600,2697084648,916,914,916,914,1420
20250217,134500,2695785752,916,916,916,916,0
20250217,134400,2695785752,916,914,916,914,54
20250217,134300,2695736292,914,915,916,914,86
20250217,134200,2695657609,916,916,916,916,32
20250217,134100,2695628297,913,917,917,913,133
20250217,134000,2695506464,914,915,917,914,1384
20250217,133900,2694241406,917,915,917,914,1205
20250217,133800,2693139332,915,915,915,915,2295
20250217,133700,2691039407,918,916,918,916,7369
20250217,133600,2684278037,916,915,916,915,2
20250217,133500,2684276206,916,914,916,914,251
20250217,133400,2684046581,913,914,914,913,830
20250217,133300,2683287991,914,914,915,914,1776
20250217,133200,2681663527,915,916,916,914,192
20250217,133100,2681487906,916,915,917,914,6521
20250217,133000,2675524164,916,916,916,916,307
20250217,132900,2675242952,916,916,916,916,394
20250217,132800,2674882048,916,916,916,915,1094
20250217,132700,2673879949,916,914,916,914,2967
20250217,132600,2671166197,914,914,915,914,6111
20250217,132500,2665579452,914,914,914,914,1001
20250217,132400,2664664538,914,913,914,913,80
20250217,132300,2664591497,913,913,913,912,3226
20250217,132200,2661646861,914,914,914,913,964
20250217,132100,2660765766,914,913,914,913,3201
20250217,132000,2657843227,913,913,915,913,6968
20250217,131900,2651477165,913,912,913,912,2606
20250217,131800,2649098594,913,912,913,912,2316
20250217,131700,2646986168,912,912,912,912,414
20250217,131600,2646608600,913,912,914,912,612
20250217,131500,2646050343,912,913,913,912,10437
20250217,131400,2636524138,913,915,915,913,1508
20250217,131300,2635147318,912,912,915,912,2244
20250217,131200,2633100767,913,913,913,912,4563
20250217,131100,2628938242,912,913,913,912,1127
20250217,131000,2627909391,913,915,915,913,481
20250217,130900,2627469790,915,913,915,913,2291
20250217,130800,2625378105,915,916,916,913,7446
20250217,130700,2618574123,915,915,916,915,1402
20250217,130600,2617291195,916,916,916,916,0
20250217,130500,2617291195,916,914,916,914,3539
20250217,130400,2614056547,914,915,916,914,9392
20250217,130300,2605471302,915,917,917,915,1429
20250217,130200,2604163149,916,916,917,916,2675
20250217,130100,2601712746,916,917,918,916,2787
20250217,130000,2599155998,917,919,919,917,4873
20250217,125900,2594683013,919,919,919,919,1000
20250217,125800,2593764013,919,918,920,918,5273
20250217,125700,2588917164,919,920,920,918,8348
20250217,125600,2581244425,921,920,921,919,6928
20250217,125500,2574873371,921,916,921,915,4639
20250217,125400,2570608800,916,919,919,916,6097
20250217,125300,2565022482,919,917,921,916,1567
20250217,125200,2563585957,917,918,918,916,6938
20250217,125100,2557225154,919,919,920,916,7222
20250217,125000,2550589930,919,920,920,918,7049
20250217,124900,2544111927,919,920,921,919,4958
20250217,124800,2539551110,919,919,920,918,2530
20250217,124700,2537226371,920,921,921,917,5355
20250217,124600,2532304954,921,919,921,918,16428
20250217,124500,2517201489,919,924,924,919,15078
20250217,124400,2503309300,923,925,925,922,3873
20250217,124300,2499734968,925,925,927,922,30240
20250217,124200,2471758095,925,922,925,918,22488
20250217,124100,2450998867,923,914,924,914,37159
20250217,124000,2416791358,915,914,915,911,3330
20250217,123900,2413747648,914,914,914,914,17600
20250217,123800,2397661248,911,913,914,911,8373
20250217,123700,2390024552,914,914,915,914,241
20250217,123600,2389804276,914,914,915,914,2761
20250217,123500,2387279722,914,913,914,913,1173
20250217,123400,2386208710,913,914,914,913,3317
20250217,123300,2383177092,914,912,914,912,6524
20250217,123200,2377223456,912,914,914,912,2362
20250217,123100,2375066390,914,918,919,914,7601
20250217,123000,2368117673,916,916,918,914,14385
20250217,122900,2354964514,916,917,919,913,39740
20250217,122800,2318656034,917,920,920,915,7153
20250217,122700,2312094641,919,921,922,919,15926
20250217,122600,2297420227,921,921,923,919,12345
20250217,122500,2286047645,922,912,922,911,61961
20250217,122400,2229307115,913,915,915,912,12497
20250217,122300,2217888059,916,919,919,916,10058
20250217,122200,2208666987,918,917,918,917,1647
20250217,122100,2207155541,917,918,918,916,5049
20250217,122000,2202524050,918,919,919,917,7999
20250217,121900,2195181303,918,922,922,917,31552
20250217,121800,2166134269,921,921,921,920,12463
20250217,121700,2154655856,921,922,923,919,47493
20250217,121600,2110910056,922,918,922,917,60805
20250217,121500,2055000433,918,915,918,914,11624
20250217,121400,2044347796,915,916,918,915,25569
20250217,121300,2020914867,917,914,919,914,69729
20250217,121200,1957010016,914,911,914,911,1601
20250217,121100,1955548831,910,912,913,910,529
20250217,121000,1955066066,913,913,913,913,167
20250217,120900,1954913595,913,913,914,911,31728
20250217,120800,1925962524,913,911,913,911,5455
20250217,120700,1920988127,910,907,910,905,15278
20250217,120600,1907110737,907,910,910,907,11604
20250217,120500,1896575907,909,914,914,909,7335
20250217,120400,1889892705,915,911,915,911,14752
20250217,120300,1876416793,912,912,913,909,13759
20250217,120200,1863890994,913,914,914,913,1513
20250217,120100,1862508991,915,918,919,914,24263
20250217,120000,1840269194,918,917,918,916,11388
20250217,115900,1829821981,917,911,918,908,73550
20250217,115800,1762581916,911,909,911,908,9269
20250217,115700,1754147751,907,909,909,907,6015
20250217,115600,1748690116,909,908,909,908,460
20250217,115500,1748271998,908,908,908,908,1
20250217,115400,1748271090,909,908,909,906,2604
20250217,115300,1745907539,908,907,908,907,5465
20250217,115200,1740947466,908,908,909,908,1695
20250217,115100,1739408376,908,909,909,908,3376
20250217,115000,1736342243,909,910,911,909,993
20250217,114900,1735438712,909,909,910,908,2780
20250217,114800,1732913612,910,911,911,907,2158
20250217,114700,1730952088,911,912,913,909,17140
20250217,114600,1715333490,912,911,912,910,1368
20250217,114500,1714087525,911,910,911,909,3302
20250217,114400,1711082113,910,910,910,909,375
20250217,114300,1710740921,910,910,911,910,1825
20250217,114200,1709080105,911,911,912,910,9980
20250217,114100,1699988204,910,907,910,906,46352
20250217,114000,1657880087,907,908,908,907,5071
20250217,113900,1653276679,908,908,909,908,147
20250217,113800,1653143136,908,907,908,907,1345
20250217,113700,1651922056,908,908,908,908,1727
20250217,113600,1650353940,908,908,909,908,5810
20250217,113500,1645076252,908,908,909,907,5118
20250217,113400,1640426385,907,905,909,905,10525
20250217,113300,1630874376,905,903,905,903,13540
20250217,113200,1618621864,903,904,904,903,2196
20250217,113100,1616636972,903,904,905,903,2649
20250217,113000,1614242034,904,901,904,901,11309
20250217,112900,1604031819,901,902,903,901,16130
20250217,112800,1589469339,903,900,903,900,2350
20250217,112700,1587348817,901,902,903,900,8103
20250217,112600,1580048050,903,903,904,902,7883
20250217,112500,1572934733,903,902,904,902,8680
20250217,112400,1565102133,902,902,902,902,229
20250217,112300,1564895575,902,902,902,901,50
20250217,112200,1564850495,902,901,902,901,5487
20250217,112100,1559902132,901,900,901,900,477
20250217,112000,1559472375,901,901,902,901,310
20250217,111900,1559193056,901,899,901,899,6258
20250217,111800,1553561982,899,899,900,898,6007
20250217,111700,1548161395,899,900,901,899,6093
20250217,111600,1542677892,900,900,901,900,2742
20250217,111500,1540210091,900,900,900,900,390
20250217,111400,1539859091,899,899,899,898,478
20250217,111300,1539429568,900,899,900,899,505
20250217,111200,1538975568,900,899,902,899,44432
20250217,111100,1498918772,901,902,902,900,8895
20250217,111000,1490908301,900,896,902,896,21565
20250217,110900,1471531538,896,891,897,890,20173
20250217,110800,1453510288,891,892,892,891,1017
20250217,110700,1452603141,891,891,892,891,91
20250217,110600,1452522038,891,891,891,890,117
20250217,110500,1452417891,890,891,891,890,36
20250217,110400,1452385840,891,891,891,891,4000
20250217,110300,1448821840,891,892,892,891,1057
20250217,110200,1447878997,892,892,892,892,150
20250217,110100,1447745197,892,891,892,889,5393
20250217,110000,1442940107,888,888,891,888,595
20250217,105900,1442410732,889,888,889,888,745
20250217,105800,1441749162,889,891,891,889,1282
20250217,105700,1440608904,891,890,891,890,5
20250217,105600,1440604453,891,891,891,891,0
20250217,105500,1440604453,891,891,891,891,396
20250217,105400,1440251617,888,888,888,888,100
20250217,105300,1440162817,888,888,888,888,11
20250217,105200,1440153049,888,889,890,888,6722
20250217,105100,1434178440,889,889,890,889,1495
20250217,105000,1432849363,890,890,891,890,5981
20250217,104900,1427526223,890,889,890,889,4162
20250217,104800,1423824672,888,888,888,888,2104
20250217,104700,1421956320,888,888,888,888,176
20250217,104600,1421800032,887,887,887,887,301
20250217,104500,1421533045,888,887,888,887,866
20250217,104400,1420764739,887,889,890,887,3200
20250217,104300,1417921936,889,889,889,889,4
20250217,104200,1417918380,889,889,889,889,521
20250217,104100,1417455211,887,887,887,887,200
20250217,104000,1417277811,888,888,888,887,2799
20250217,103900,1414793599,886,887,890,886,1820
20250217,103800,1413181010,887,889,890,887,7404
20250217,103700,1406601081,889,888,889,887,1677
20250217,103600,1405111900,888,887,888,887,4410
20250217,103500,1401197925,885,885,886,885,3069
20250217,103400,1398480351,886,885,886,885,2227
20250217,103300,1396509455,885,883,885,882,5
20250217,103200,1396505041,882,882,883,882,198
20250217,103100,1396330400,885,882,885,882,1502
20250217,103000,1395005630,882,883,883,882,1300
20250217,102900,1393857863,884,884,885,882,2857
20250217,102800,1391337855,884,884,884,884,39
20250217,102700,1391303379,884,883,886,882,381
20250217,102600,1390967314,883,886,886,883,31778
20250217,102500,1362899453,887,888,888,887,4379
20250217,102400,1359015274,887,888,888,887,3352
20250217,102300,1356042038,887,887,888,887,5730
20250217,102200,1350958898,887,887,887,887,3558
20250217,102100,1347802952,884,887,887,884,4094
20250217,102000,1344181928,887,886,887,885,3256
20250217,101900,1341297532,886,887,887,886,3938
20250217,101800,1337804740,889,889,889,888,4654
20250217,101700,1333669900,888,889,889,888,6
20250217,101600,1333664571,889,888,889,888,361
20250217,101500,1333343947,888,888,888,888,3729
20250217,101400,1330032595,888,888,888,888,515
20250217,101300,1329575275,886,886,886,886,1223
20250217,101200,1328491697,888,888,888,888,11
20250217,101100,1328481929,886,886,886,886,51
20250217,101000,1328436743,888,888,888,888,1
20250217,100900,1328435855,885,889,889,885,583
20250217,100800,1327917872,885,884,885,883,6736
20250217,100700,1321968784,885,883,885,882,4165
20250217,100600,1318287893,885,883,885,883,2663
20250217,100500,1315936424,883,889,889,883,30582
20250217,100400,1288820599,889,889,889,889,1
20250217,100300,1288819710,888,888,889,888,5402
20250217,100200,1284020964,889,889,889,888,2563
20250217,100100,1281742931,889,889,889,888,1210
20250217,100000,1280667327,889,889,890,889,3420
20250217,095900,1277625947,889,890,893,889,1235
20250217,095800,1276527762,890,891,892,890,963
20250217,095700,1275669830,892,894,894,892,1904
20250217,095600,1273971448,892,893,894,892,725
20250217,095500,1273323548,894,897,897,892,11455
20250217,095400,1263075903,897,895,897,895,6417
20250217,095300,1257325719,895,894,895,894,3513
20250217,095200,1254184897,895,894,895,894,4623
20250217,095100,1250047939,894,892,895,892,1407
20250217,095000,1248792433,893,895,895,893,1099
20250217,094900,1247810948,895,891,896,890,32769
20250217,094800,1218583873,892,892,892,888,889
20250217,094700,1217792410,890,895,896,890,23169
20250217,094600,1197106857,896,897,897,895,3517
20250217,094500,1193956738,896,895,897,894,14123
20250217,094400,1181316123,895,894,895,893,4114
20250217,094300,1177636976,895,891,895,890,14412
20250217,094200,1164775581,892,893,894,891,1831
20250217,094100,1163140516,894,890,894,890,7068
20250217,094000,1156844013,891,889,891,888,12055
20250217,093900,1146117690,889,888,890,886,6814
20250217,093800,1140070305,888,888,890,885,3462
20250217,093700,1136994672,887,885,887,884,10420
20250217,093600,1127766448,885,886,887,884,10314
20250217,093500,1118634650,886,883,886,882,3714
20250217,093400,1115350201,882,876,883,876,22326
20250217,093300,1095712669,875,874,876,873,34289
20250217,093200,1065715157,874,875,875,872,8263
20250217,093100,1058498164,874,873,874,873,1747
20250217,093000,1056972296,874,874,874,873,761
20250217,092900,1056307345,874,874,874,874,147
20250217,092800,1056178867,873,873,874,872,3675
20250217,092700,1052970401,874,872,874,871,10296
20250217,092600,1043980666,872,873,873,871,10087
20250217,092500,1035189835,872,873,873,872,153
20250217,092400,1035056316,873,872,873,872,2055
20250217,092300,1033263201,872,871,873,870,9277
20250217,092200,1025176874,871,873,873,870,4206
20250217,092100,1021516334,871,873,874,871,6272
20250217,092000,1016053334,872,875,877,872,31930
20250217,091900,988170970,877,875,877,874,4856
20250217,091800,983921720,875,873,875,873,4184
20250217,091700,980263941,873,872,874,871,4823
20250217,091600,976053851,872,875,875,870,13059
20250217,091500,964671238,874,872,875,871,6552
20250217,091400,958953950,872,875,877,870,10429
20250217,091300,949863214,875,874,877,873,18282
20250217,091200,933868524,872,870,876,870,15416
20250217,091100,920422059,870,874,878,867,57545
20250217,091000,870180044,876,877,879,874,22851
20250217,090900,850175843,876,893,893,876,88207
20250217,090800,772189789,893,890,897,890,19893
20250217,090700,754443143,890,899,901,887,48176
20250217,090600,711359312,900,901,914,900,94166
20250217,090500,625895938,901,906,911,901,107741
20250217,090400,528308562,906,891,908,891,160873
20250217,090300,383016680,890,903,903,889,81263
20250217,090200,310259205,903,884,903,881,206285
20250217,090100,126076744,886,872,888,872,95530
20250217,090000,42107397,867,865,870,860,48421