stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184400,8697015747,716,716,716,716,522022
20250218,184300,8697015747,716,716,716,716,0
20250218,184200,8697015747,716,716,716,716,0
20250218,184100,8697015747,716,716,716,716,0
20250218,184000,8697015747,716,716,716,716,0
20250218,183900,8697015747,716,716,716,716,0
20250218,183800,8697015747,716,716,716,716,0
20250218,183700,8697015747,716,716,716,716,0
20250218,183600,8697015747,716,716,716,716,0
20250218,183500,8697015747,716,716,716,716,0
20250218,183400,8697015747,716,716,716,716,0
20250218,183300,8697015747,716,716,716,716,0
20250218,183200,8697015747,716,716,716,716,0
20250218,183100,8697015747,716,716,716,716,0
20250218,183000,8697015747,716,716,716,716,0
20250218,182900,8697015747,716,716,716,716,0
20250218,182800,8697015747,716,716,716,716,0
20250218,182700,8697015747,716,716,716,716,0
20250218,182600,8697015747,716,716,716,716,0
20250218,182500,8697015747,716,716,716,716,0
20250218,182400,8697015747,716,716,716,716,0
20250218,182300,8697015747,716,716,716,716,0
20250218,182200,8697015747,716,716,716,716,0
20250218,182100,8697015747,716,716,716,716,0
20250218,182000,8697015747,716,716,716,716,0
20250218,181900,8697015747,716,716,716,716,0
20250218,181800,8697015747,716,716,716,716,0
20250218,181700,8697015747,716,716,716,716,0
20250218,181600,8697015747,716,716,716,716,0
20250218,181500,8697015747,716,716,716,716,0
20250218,181400,8697015747,716,716,716,716,522022
20250218,181300,8697015747,716,716,716,716,0
20250218,181200,8697015747,716,716,716,716,0
20250218,181100,8697015747,716,716,716,716,0
20250218,181000,8697015747,716,716,716,716,0
20250218,180900,8697015747,716,716,716,716,0
20250218,180800,8697015747,716,716,716,716,0
20250218,180700,8697015747,716,716,716,716,0
20250218,180600,8697015747,716,716,716,716,0
20250218,180500,8697015747,716,716,716,716,0
20250218,180400,8697015747,716,716,716,716,0
20250218,180300,8697015747,716,716,716,716,0
20250218,180200,8697015747,716,716,716,716,0
20250218,180100,8697015747,716,716,716,716,0
20250218,180000,8697015747,716,716,716,716,0
20250218,175900,8697015747,716,716,716,716,0
20250218,175800,8697015747,716,716,716,716,0
20250218,175700,8697015747,716,716,716,716,0
20250218,175600,8697015747,716,716,716,716,0
20250218,175500,8697015747,716,716,716,716,0
20250218,175400,8697015747,716,716,716,716,0
20250218,175300,8697015747,716,716,716,716,0
20250218,175200,8697015747,716,716,716,716,0
20250218,175100,8697015747,716,716,716,716,0
20250218,175000,8697015747,716,716,716,716,0
20250218,174900,8697015747,716,716,716,716,0
20250218,174800,8697015747,716,716,716,716,0
20250218,174700,8697015747,716,716,716,716,0
20250218,174600,8697015747,716,716,716,716,0
20250218,174500,8697015747,716,716,716,716,0
20250218,174400,8697015747,716,716,716,716,522022
20250218,174300,8697015747,716,716,716,716,0
20250218,174200,8697015747,716,716,716,716,0
20250218,174100,8697015747,716,716,716,716,0
20250218,174000,8697015747,716,716,716,716,0
20250218,173900,8697015747,716,716,716,716,0
20250218,173800,8697015747,716,716,716,716,0
20250218,173700,8697015747,716,716,716,716,0
20250218,173600,8697015747,716,716,716,716,0
20250218,173500,8697015747,716,716,716,716,0
20250218,173400,8697015747,716,716,716,716,0
20250218,173300,8697015747,716,716,716,716,0
20250218,173200,8697015747,716,716,716,716,0
20250218,173100,8697015747,716,716,716,716,0
20250218,173000,8697015747,716,716,716,716,0
20250218,172900,8697015747,716,716,716,716,0
20250218,172800,8697015747,716,716,716,716,0
20250218,172700,8697015747,716,716,716,716,0
20250218,172600,8697015747,716,716,716,716,0
20250218,172500,8697015747,716,716,716,716,0
20250218,172400,8697015747,716,716,716,716,0
20250218,172300,8697015747,716,716,716,716,0
20250218,172200,8697015747,716,716,716,716,0
20250218,172100,8697015747,716,716,716,716,0
20250218,172000,8697015747,716,716,716,716,0
20250218,171900,8697015747,716,716,716,716,0
20250218,171800,8697015747,716,716,716,716,0
20250218,171700,8697015747,716,716,716,716,0
20250218,171600,8697015747,716,716,716,716,0
20250218,171500,8697015747,716,716,716,716,0
20250218,171400,8697015747,716,716,716,716,522022
20250218,171300,8697015747,716,716,716,716,0
20250218,171200,8697015747,716,716,716,716,0
20250218,171100,8697015747,716,716,716,716,0
20250218,171000,8697015747,716,716,716,716,0
20250218,170900,8697015747,716,716,716,716,0
20250218,170800,8697015747,716,716,716,716,0
20250218,170700,8697015747,716,716,716,716,0
20250218,170600,8697015747,716,716,716,716,0
20250218,170500,8697015747,716,716,716,716,0
20250218,170400,8697015747,716,716,716,716,0
20250218,170300,8697015747,716,716,716,716,0
20250218,170200,8697015747,716,716,716,716,0
20250218,170100,8697015747,716,716,716,716,0
20250218,170000,8697015747,716,716,716,716,0
20250218,165900,8697015747,716,716,716,716,0
20250218,165800,8697015747,716,716,716,716,0
20250218,165700,8697015747,716,716,716,716,0
20250218,165600,8697015747,716,716,716,716,0
20250218,165500,8697015747,716,716,716,716,0
20250218,165400,8697015747,716,716,716,716,0
20250218,165300,8697015747,716,716,716,716,0
20250218,165200,8697015747,716,716,716,716,0
20250218,165100,8697015747,716,716,716,716,0
20250218,165000,8697015747,716,716,716,716,0
20250218,164900,8697015747,716,716,716,716,0
20250218,164800,8697015747,716,716,716,716,0
20250218,164700,8697015747,716,716,716,716,0
20250218,164600,8697015747,716,716,716,716,0
20250218,164500,8697015747,716,716,716,716,0
20250218,164400,8697015747,716,716,716,716,522022
20250218,164300,8697015747,716,716,716,716,0
20250218,164200,8697015747,716,716,716,716,0
20250218,164100,8697015747,716,716,716,716,0
20250218,164000,8697015747,716,716,716,716,0
20250218,163900,8697015747,716,716,716,716,0
20250218,163800,8697015747,716,716,716,716,0
20250218,163700,8697015747,716,716,716,716,0
20250218,163600,8697015747,716,716,716,716,0
20250218,163500,8697015747,716,716,716,716,0
20250218,163400,8697015747,716,716,716,716,0
20250218,163300,8697015747,716,716,716,716,0
20250218,163200,8697015747,716,716,716,716,0
20250218,163100,8697015747,716,716,716,716,0
20250218,163000,8697015747,716,716,716,716,0
20250218,162900,8697015747,716,716,716,716,0
20250218,162800,8697015747,716,716,716,716,0
20250218,162700,8697015747,716,716,716,716,0
20250218,162600,8697015747,716,716,716,716,0
20250218,162500,8697015747,716,716,716,716,0
20250218,162400,8697015747,716,716,716,716,0
20250218,162300,8697015747,716,716,716,716,0
20250218,162200,8697015747,716,716,716,716,0
20250218,162100,8697015747,716,716,716,716,0
20250218,162000,8697015747,716,716,716,716,0
20250218,161900,8697015747,716,716,716,716,0
20250218,161800,8697015747,716,716,716,716,0
20250218,161700,8697015747,716,716,716,716,0
20250218,161600,8697015747,716,716,716,716,0
20250218,161500,8697015747,716,716,716,716,0
20250218,161400,8697015747,716,716,716,716,522022
20250218,161300,8697015747,716,716,716,716,0
20250218,161200,8697015747,716,716,716,716,0
20250218,161100,8697015747,716,716,716,716,0
20250218,161000,8697015747,716,716,716,716,0
20250218,160900,8697015747,716,716,716,716,0
20250218,160800,8697015747,716,716,716,716,0
20250218,160700,8697015747,716,716,716,716,0
20250218,160600,8697015747,716,716,716,716,0
20250218,160500,8697015747,716,716,716,716,0
20250218,160400,8697015747,716,716,716,716,0
20250218,160300,8697015747,716,716,716,716,0
20250218,160200,8697015747,716,716,716,716,0
20250218,160100,8697015747,716,716,716,716,0
20250218,160000,8697015747,716,716,716,716,0
20250218,155900,8697015747,716,716,716,716,0
20250218,155800,8697015747,716,716,716,716,0
20250218,155700,8697015747,716,716,716,716,0
20250218,155600,8697015747,716,716,716,716,0
20250218,155500,8697015747,716,716,716,716,0
20250218,155400,8697015747,716,716,716,716,0
20250218,155300,8697015747,716,716,716,716,0
20250218,155200,8697015747,716,716,716,716,0
20250218,155100,8697015747,716,716,716,716,0
20250218,155000,8697015747,716,716,716,716,0
20250218,154900,8697015747,716,716,716,716,0
20250218,154800,8697015747,716,716,716,716,0
20250218,154700,8697015747,716,716,716,716,0
20250218,154600,8697015747,716,716,716,716,0
20250218,154500,8697015747,716,716,716,716,0
20250218,154400,8697015747,716,716,716,716,522022
20250218,154300,8697015747,716,716,716,716,0
20250218,154200,8697015747,716,716,716,716,0
20250218,154100,8697015747,716,716,716,716,0
20250218,154000,8697015747,716,716,716,716,0
20250218,153900,8697015747,716,716,716,716,0
20250218,153800,8697015747,716,716,716,716,0
20250218,153700,8697015747,716,716,716,716,0
20250218,153600,8697015747,716,716,716,716,0
20250218,153500,8697015747,716,716,716,716,0
20250218,153400,8697015747,716,716,716,716,0
20250218,153300,8697015747,716,716,716,716,0
20250218,153200,8697015747,716,716,716,716,0
20250218,153100,8697015747,716,716,716,716,0
20250218,153000,8697015747,716,716,716,716,522022
20250218,152900,8323247995,727,727,727,727,0
20250218,152800,8323247995,727,727,727,727,0
20250218,152700,8323247995,727,727,727,727,0
20250218,152600,8323247995,727,727,727,727,0
20250218,152500,8323247995,727,727,727,727,0
20250218,152400,8323247995,727,727,727,727,0
20250218,152300,8323247995,727,727,727,727,0
20250218,152200,8323247995,727,727,727,727,0
20250218,152100,8323247995,727,727,727,727,0
20250218,152000,8323247995,727,727,727,727,0
20250218,151900,8323247995,727,723,727,722,33793
20250218,151800,8298799897,723,725,726,723,57889
20250218,151700,8256862829,726,726,727,725,54225
20250218,151600,8217518313,726,729,729,724,87673
20250218,151500,8153899291,728,728,728,727,6704
20250218,151400,8149023690,728,727,730,727,16147
20250218,151300,8137269642,728,729,730,727,20293
20250218,151200,8122510325,730,728,730,727,5170
20250218,151100,8118749974,728,729,729,728,11071
20250218,151000,8110690187,729,729,729,728,8362
20250218,150900,8104596470,729,730,730,728,64810
20250218,150800,8057349621,730,731,731,730,3201
20250218,150700,8055010519,730,730,730,729,53526
20250218,150600,8015939391,731,731,732,731,6377
20250218,150500,8011276097,732,731,732,731,2469
20250218,150400,8009468839,731,732,732,730,19314
20250218,150300,7995351693,731,732,733,731,24745
20250218,150200,7977260738,732,732,732,731,9613
20250218,150100,7970229480,733,733,733,732,3088
20250218,150000,7967968733,732,733,733,732,2266
20250218,145900,7966308189,733,730,733,730,21460
20250218,145800,7950620435,731,730,731,730,4819
20250218,145700,7947099853,730,731,731,730,4299
20250218,145600,7943957285,731,731,733,730,10203
20250218,145500,7936499207,733,732,733,731,4641
20250218,145400,7933103254,732,733,733,732,24730
20250218,145300,7914979134,733,734,734,733,6943
20250218,145200,7909889912,734,734,734,734,242
20250218,145100,7909712284,733,732,733,731,5651
20250218,145000,7905577813,732,731,732,731,1759
20250218,144900,7904291926,731,733,733,731,14326
20250218,144800,7893791772,733,732,734,732,10123
20250218,144700,7886371132,732,733,733,732,1235
20250218,144600,7885467097,734,732,734,732,6980
20250218,144500,7880354428,732,733,733,731,592
20250218,144400,7879921534,731,732,732,731,21092
20250218,144300,7864501282,732,733,733,732,21092
20250218,144200,7849061375,733,733,733,733,5634
20250218,144100,7844931653,733,733,735,733,27829
20250218,144000,7824512865,734,734,734,734,6310
20250218,143900,7819881325,734,733,734,733,2816
20250218,143800,7817817147,733,734,734,732,7279
20250218,143700,7812483827,734,733,734,733,236
20250218,143600,7812310702,734,734,734,733,1990
20250218,143500,7810851978,733,735,735,733,4537
20250218,143400,7807522059,734,734,735,734,10811
20250218,143300,7799586784,734,735,735,734,3761
20250218,143200,7796825188,734,734,734,733,7597
20250218,143100,7791249714,734,734,734,734,2564
20250218,143000,7789367738,734,735,735,734,8882
20250218,142900,7782848237,735,735,735,734,8121
20250218,142800,7776879590,735,735,736,734,4598
20250218,142700,7773500265,735,736,737,735,22365
20250218,142600,7757061787,737,736,737,735,1446
20250218,142500,7755997776,736,737,737,734,1051
20250218,142400,7755224262,737,736,737,733,4240
20250218,142300,7752114098,737,737,738,737,1270
20250218,142200,7751178105,737,737,738,736,5320
20250218,142100,7747257558,737,735,737,735,7677
20250218,142000,7741611478,734,733,734,733,7117
20250218,141900,7736387870,733,734,734,733,10004
20250218,141800,7729044948,734,734,734,733,1855
20250218,141700,7727685013,734,733,734,733,2833
20250218,141600,7725608322,733,733,733,732,7328
20250218,141500,7720239129,733,732,733,731,8633
20250218,141400,7713920838,732,732,732,732,89
20250218,141300,7713855690,732,731,732,730,20181
20250218,141200,7699122969,730,729,731,729,890
20250218,141100,7698473471,731,730,731,729,16563
20250218,141000,7686382601,730,731,731,730,12838
20250218,140900,7677010011,732,733,733,732,733
20250218,140800,7676473406,733,733,733,733,66
20250218,140700,7676425028,733,733,733,733,1005
20250218,140600,7675688363,732,732,732,732,7221
20250218,140500,7670402591,732,731,732,731,20271
20250218,140400,7655571700,731,731,732,731,3352
20250218,140300,7653120331,732,732,732,731,2732
20250218,140200,7651122228,731,732,732,731,113
20250218,140100,7651039517,732,731,732,730,961
20250218,140000,7650337689,731,730,732,730,4343
20250218,135900,7647159098,730,731,732,730,6605
20250218,135800,7642335105,732,733,733,731,13369
20250218,135700,7632554905,733,733,734,733,2206
20250218,135600,7630936109,734,732,734,732,5780
20250218,135500,7626699788,732,731,732,731,1673
20250218,135400,7625476815,731,730,731,730,16454
20250218,135300,7613450023,730,730,730,729,22718
20250218,135200,7596866959,730,729,730,728,10583
20250218,135100,7589146129,728,731,732,728,17791
20250218,135000,7576162410,731,732,732,731,5110
20250218,134900,7572425990,732,733,733,731,6534
20250218,134800,7567643876,732,730,733,730,905
20250218,134700,7566980782,730,732,732,730,39795
20250218,134600,7537919818,733,734,734,731,27147
20250218,134500,7518047904,734,735,735,732,27847
20250218,134400,7497628612,736,738,738,736,5981
20250218,134300,7493223903,739,738,739,737,3093
20250218,134200,7490944174,737,737,739,736,1936
20250218,134100,7489517147,740,737,740,736,23
20250218,134000,7489500214,739,736,739,736,160
20250218,133900,7489382449,736,739,739,736,6834
20250218,133800,7484339807,740,739,740,738,8163
20250218,133700,7478307452,739,740,740,739,19802
20250218,133600,7463655005,741,741,741,741,524
20250218,133500,7463266721,741,742,743,741,14748
20250218,133400,7452332268,742,741,742,741,1677
20250218,133300,7451088633,741,742,742,741,822
20250218,133200,7450479519,743,737,743,737,24459
20250218,133100,7432405029,738,738,738,737,1551
20250218,133000,7431260392,737,737,737,736,157
20250218,132900,7431144732,737,736,737,735,1706
20250218,132800,7429889000,736,738,738,736,22029
20250218,132700,7413662605,738,738,738,737,11695
20250218,132600,7405037409,738,738,739,737,7714
20250218,132500,7399346420,739,737,739,737,2781
20250218,132400,7397293340,738,738,738,735,3631
20250218,132300,7394621962,736,734,736,734,5164
20250218,132200,7390828170,735,735,736,735,3194
20250218,132100,7388478119,735,735,735,732,18173
20250218,132000,7375148325,735,738,738,735,20006
20250218,131900,7360424082,738,740,740,737,8270
20250218,131800,7354321533,740,741,741,739,23819
20250218,131700,7336685923,741,741,741,741,3904
20250218,131600,7333793059,741,743,743,741,7699
20250218,131500,7328086462,744,743,744,743,34201
20250218,131400,7302655314,743,742,743,742,20691
20250218,131300,7287302589,742,742,742,741,8357
20250218,131200,7281107547,744,742,745,742,11761
20250218,131100,7272380576,742,742,743,741,13585
20250218,131000,7262308817,742,743,743,742,8832
20250218,130900,7255750669,742,745,746,742,15618
20250218,130800,7244133428,746,746,747,745,8195
20250218,130700,7238025353,746,746,747,744,14485
20250218,130600,7227238366,745,744,746,742,18215
20250218,130500,7213708491,744,746,747,744,20491
20250218,130400,7198423675,746,746,747,745,9710
20250218,130300,7191178319,746,746,748,746,11671
20250218,130200,7182462566,747,744,747,744,7350
20250218,130100,7176989323,744,744,744,743,3413
20250218,130000,7174451067,745,744,746,743,10761
20250218,125900,7166445027,743,744,744,743,29457
20250218,125800,7144553252,744,743,744,742,2325
20250218,125700,7142825767,743,743,743,742,2552
20250218,125600,7140929851,743,742,743,742,2487
20250218,125500,7139083997,741,742,742,741,529
20250218,125400,7138692007,742,742,742,740,23262
20250218,125300,7121454603,743,740,743,740,621
20250218,125200,7120993864,741,740,742,740,2127
20250218,125100,7119419771,742,744,744,739,15185
20250218,125000,7108164545,744,745,745,741,4527
20250218,124900,7104799196,744,742,744,742,13098
20250218,124800,7095057992,742,742,743,742,14309
20250218,124700,7084427714,742,742,742,742,2744
20250218,124600,7082391666,742,740,742,740,4002
20250218,124500,7079428659,741,742,742,741,6512
20250218,124400,7074597259,742,740,742,739,22082
20250218,124300,7058254225,740,740,740,737,21460
20250218,124200,7042414268,739,741,742,738,59767
20250218,124100,6998209505,742,742,742,740,11634
20250218,124000,6989587352,743,743,743,740,2106
20250218,123900,6988023321,741,742,743,741,29290
20250218,123800,6966299179,742,742,742,740,17864
20250218,123700,6953064761,742,740,744,740,16893
20250218,123600,6940534303,741,742,742,740,13751
20250218,123500,6930352118,742,743,744,741,27838
20250218,123400,6909679125,742,743,744,741,25715
20250218,123300,6890589991,744,740,744,739,33937
20250218,123200,6865423199,739,738,740,738,4621
20250218,123100,6862005403,739,739,739,738,23321
20250218,123000,6844789302,739,741,741,737,28398
20250218,122900,6823805201,741,738,741,738,28448
20250218,122800,6802788879,739,740,740,737,23792
20250218,122700,6785209121,740,736,741,736,25273
20250218,122600,6766522842,737,737,739,735,18747
20250218,122500,6752701502,736,735,738,735,24243
20250218,122400,6734845862,735,735,736,735,17114
20250218,122300,6722258354,734,733,734,733,16252
20250218,122200,6710334025,733,732,733,731,2724
20250218,122100,6708338451,731,734,734,731,18569
20250218,122000,6694737573,734,733,734,733,4113
20250218,121900,6691719340,733,733,733,732,3131
20250218,121800,6689424339,733,732,733,732,1446
20250218,121700,6688365327,732,732,733,732,4176
20250218,121600,6685304780,733,733,734,732,5586
20250218,121500,6681209782,733,731,733,731,6287
20250218,121400,6676607738,731,731,732,731,9677
20250218,121300,6669533446,731,731,732,731,4925
20250218,121200,6665933269,731,731,731,731,4710
20250218,121100,6662490259,731,731,731,731,7610
20250218,121000,6656927349,731,731,732,731,2715
20250218,120900,6654942683,732,730,732,730,4012
20250218,120800,6652010360,731,730,731,729,2845
20250218,120700,6649932386,730,729,730,729,7899
20250218,120600,6644168259,729,728,730,728,596
20250218,120500,6643733712,729,728,730,728,20244
20250218,120400,6628967012,729,729,729,728,14548
20250218,120300,6618371457,729,728,729,728,2722
20250218,120200,6616387664,728,728,728,727,5432
20250218,120100,6612433457,728,728,728,728,6180
20250218,120000,6607934417,728,728,729,728,4192
20250218,115900,6604882527,728,729,729,728,3677
20250218,115800,6602204123,729,729,729,728,2681
20250218,115700,6600251482,728,728,729,728,7935
20250218,115600,6594467067,729,728,729,728,461
20250218,115500,6594131013,728,729,729,728,4033
20250218,115400,6591192874,729,729,729,729,1265
20250218,115300,6590270689,729,730,730,729,4475
20250218,115200,6587004949,730,729,730,728,10341
20250218,115100,6579476317,728,728,729,728,245
20250218,115000,6579297950,728,729,729,727,10321
20250218,114900,6571784901,730,731,731,729,41573
20250218,114800,6541437919,731,732,732,731,9108
20250218,114700,6534779851,732,732,733,732,20118
20250218,114600,6520053429,732,732,733,732,15884
20250218,114500,6508422299,732,731,733,731,7844
20250218,114400,6502681947,732,729,732,728,6955
20250218,114300,6497603023,728,727,730,727,10888
20250218,114200,6489675806,727,732,732,726,42171
20250218,114100,6458940636,732,730,733,729,14981
20250218,114000,6447988852,729,729,730,729,2726
20250218,113900,6446001318,729,728,730,727,21191
20250218,113800,6430568216,727,728,728,726,15208
20250218,113700,6419511800,727,728,728,727,2033
20250218,113600,6418031976,729,729,730,728,4158
20250218,113500,6415000800,729,727,729,727,30380
20250218,113400,6392896390,726,726,727,725,6206
20250218,113300,6388393594,726,726,726,726,21528
20250218,113200,6372764266,726,725,726,725,1704
20250218,113100,6371528680,726,724,726,724,11986
20250218,113000,6362847133,724,725,726,723,27714
20250218,112900,6342769603,726,726,727,726,3470
20250218,112800,6340249483,726,726,726,725,3215
20250218,112700,6337915394,726,726,726,725,1108
20250218,112600,6337110990,726,726,726,725,10396
20250218,112500,6329573594,726,727,727,725,4326
20250218,112400,6326434384,727,727,727,725,15662
20250218,112300,6315072169,727,727,727,727,1881
20250218,112200,6313704682,727,726,727,726,8763
20250218,112100,6307341675,726,726,726,725,2343
20250218,112000,6305642243,725,725,725,725,8536
20250218,111900,6299453643,725,725,725,725,5671
20250218,111800,6295342168,724,726,726,724,10525
20250218,111700,6287709490,726,725,726,724,6457
20250218,111600,6283031293,727,725,727,724,21882
20250218,111500,6267140782,724,727,727,724,10663
20250218,111400,6259409105,727,727,728,726,3504
20250218,111300,6256858532,727,728,728,725,30121
20250218,111200,6234935793,728,730,730,728,11618
20250218,111100,6226462756,730,729,733,728,34961
20250218,111000,6200947839,729,728,733,728,105439
20250218,110900,6124137039,728,727,728,727,5873
20250218,110800,6119864796,728,726,728,725,22323
20250218,110700,6103640462,726,725,726,725,10383
20250218,110600,6096112775,725,724,725,724,4565
20250218,110500,6092803550,725,725,726,724,14123
20250218,110400,6082566906,725,723,725,723,6834
20250218,110300,6077620133,723,722,724,722,19238
20250218,110200,6063719720,723,723,724,722,10217
20250218,110100,6056339114,724,725,726,723,7161
20250218,110000,6051152354,724,725,725,723,16668
20250218,105900,6039078929,724,723,724,723,3198
20250218,105800,6036763578,723,722,724,722,7492
20250218,105700,6031349287,722,725,727,722,24416
20250218,105600,6013680428,723,724,725,723,24959
20250218,105500,5995616256,723,723,724,722,12405
20250218,105400,5986647904,723,722,723,722,7194
20250218,105300,5981453797,722,726,726,721,44408
20250218,105200,5949313980,727,725,727,725,10311
20250218,105100,5941833282,725,725,727,724,9713
20250218,105000,5934794805,725,726,727,724,7452
20250218,104900,5929391373,726,726,727,725,15924
20250218,104800,5917824524,726,722,726,722,4733
20250218,104700,5914398717,722,723,724,722,1846
20250218,104600,5913064429,723,722,723,722,2227
20250218,104500,5911456401,722,722,724,721,8936
20250218,104400,5905004005,722,721,722,720,23801
20250218,104300,5887844295,721,721,721,720,16127
20250218,104200,5876216729,720,719,720,719,4825
20250218,104100,5872745371,720,720,721,720,3111
20250218,104000,5870505450,721,720,721,719,5326
20250218,103900,5866671649,720,719,720,718,2112
20250218,103800,5865152400,719,720,720,718,8447
20250218,103700,5859082925,719,721,723,719,9748
20250218,103600,5852055840,721,721,721,718,15813
20250218,103500,5840683751,721,720,721,718,13455
20250218,103400,5831013994,719,719,720,717,9735
20250218,103300,5824019780,720,717,720,716,40025
20250218,103200,5795301475,716,717,717,716,14730
20250218,103100,5784752878,716,719,719,716,73846
20250218,103000,5731792204,719,721,721,719,27681
20250218,102900,5711881512,720,720,721,719,9866
20250218,102800,5704778392,720,722,722,719,36409
20250218,102700,5678561769,722,722,722,719,28086
20250218,102600,5658335181,722,725,725,720,56774
20250218,102500,5617383516,725,725,725,724,3012
20250218,102400,5615201183,725,722,727,722,12114
20250218,102300,5606433879,723,723,723,722,9383
20250218,102200,5599657657,722,728,728,722,49929
20250218,102100,5563473440,728,727,728,726,870
20250218,102000,5562840995,727,727,728,727,3694
20250218,101900,5560155427,727,727,727,726,11122
20250218,101800,5552078592,727,727,727,726,5572
20250218,101700,5548029296,727,726,728,726,7274
20250218,101600,5542746969,726,726,727,725,6762
20250218,101500,5537835845,727,722,727,722,19575
20250218,101400,5523638864,722,721,723,721,30796
20250218,101300,5501426193,721,726,727,720,69574
20250218,101200,5451089729,727,729,730,725,51727
20250218,101100,5413501834,729,729,731,728,39715
20250218,101000,5384551039,729,730,730,729,8831
20250218,100900,5378104931,730,731,731,729,16125
20250218,100800,5366333227,731,732,733,730,19522
20250218,100700,5352055213,732,729,732,728,29375
20250218,100600,5330595363,729,731,732,726,44867
20250218,100500,5297881624,731,729,732,728,38532
20250218,100400,5269750238,728,726,729,726,26106
20250218,100300,5250750151,726,727,727,724,32146
20250218,100200,5227434912,727,727,728,726,3572
20250218,100100,5224838863,727,726,728,726,6375
20250218,100000,5220204585,726,725,727,724,3809
20250218,095900,5217441516,726,725,727,722,25195
20250218,095800,5199170866,725,725,727,724,11051
20250218,095700,5191149045,726,727,727,723,39317
20250218,095600,5162623927,727,722,728,720,57655
20250218,095500,5120855429,722,722,724,720,56099
20250218,095400,5080370281,722,717,722,716,40157
20250218,095300,5051471819,716,716,717,714,21036
20250218,095200,5036416107,716,714,717,713,27357
20250218,095100,5016881028,713,713,717,713,72301
20250218,095000,4965267087,713,721,722,711,177192
20250218,094900,4838335881,722,725,726,722,24049
20250218,094800,4820954699,724,725,728,720,151925
20250218,094700,4711190852,725,728,731,724,123640
20250218,094600,4621374671,728,731,732,728,52510
20250218,094500,4583081398,731,736,737,731,43844
20250218,094400,4550898660,735,731,736,730,61389
20250218,094300,4505939790,730,729,731,727,20169
20250218,094200,4491218937,730,729,733,727,45587
20250218,094100,4457953921,729,728,730,725,65085
20250218,094000,4410655841,729,723,732,722,121683
20250218,093900,4322041545,722,735,737,721,213656
20250218,093800,4166181956,736,739,740,732,188406
20250218,093700,4027616650,740,745,746,739,96317
20250218,093600,3956165519,744,748,749,742,99567
20250218,093500,3882047937,748,753,753,747,87188
20250218,093400,3816739429,754,748,754,748,96137
20250218,093300,3744691154,748,757,757,746,142698
20250218,093200,3637433883,757,754,760,752,41593
20250218,093100,3606062293,754,765,765,752,164931
20250218,093000,3480967461,766,766,766,764,34972
20250218,092900,3454197659,766,766,768,765,29316
20250218,092800,3431727936,766,766,768,764,29752
20250218,092700,3408963889,766,763,768,762,40045
20250218,092600,3378373524,763,768,770,761,84384
20250218,092500,3313788178,768,767,770,766,26521
20250218,092400,3293423740,771,766,771,765,53291
20250218,092300,3252508038,767,763,770,762,69087
20250218,092200,3199506849,763,762,767,760,77667
20250218,092100,3140167692,762,760,764,758,54355
20250218,092000,3098760504,760,756,760,749,193283
20250218,091900,2953087610,756,758,760,755,40945
20250218,091800,2922095185,757,761,762,752,174070
20250218,091700,2790434920,762,757,766,757,43901
20250218,091600,2757010146,757,768,768,757,153191
20250218,091500,2640279089,767,770,772,766,68134
20250218,091400,2587982421,772,781,784,767,156024
20250218,091300,2467406604,784,775,784,774,58062
20250218,091200,2422189241,772,775,786,770,140225
20250218,091100,2313539657,776,780,782,770,156212
20250218,091000,2192505849,780,784,787,780,124716
20250218,090900,2094720886,783,778,785,775,96993
20250218,090800,2019086245,777,798,798,761,464563
20250218,090700,1654765602,798,793,802,790,211322
20250218,090600,1486153593,792,795,801,788,150043
20250218,090500,1367152539,794,803,805,782,308210
20250218,090400,1122024935,800,810,818,800,318292
20250218,090300,864614640,810,798,820,797,420781
20250218,090200,524174339,797,781,810,781,664328
20250218,090100,0,940,940,940,940,0
20250218,090000,0,940,940,940,940,0