stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183400,12178715737,941,941,941,941,86090
20250211,183300,12178715737,941,941,941,941,0
20250211,183200,12178715737,941,941,941,941,0
20250211,183100,12178715737,941,941,941,941,0
20250211,183000,12178715737,941,941,941,941,0
20250211,182900,12178715737,941,941,941,941,0
20250211,182800,12178715737,941,941,941,941,0
20250211,182700,12178715737,941,941,941,941,0
20250211,182600,12178715737,941,941,941,941,0
20250211,182500,12178715737,941,941,941,941,0
20250211,182400,12178715737,941,941,941,941,0
20250211,182300,12178715737,941,941,941,941,0
20250211,182200,12178715737,941,941,941,941,0
20250211,182100,12178715737,941,941,941,941,0
20250211,182000,12178715737,941,941,941,941,0
20250211,181900,12178715737,941,941,941,941,0
20250211,181800,12178715737,941,941,941,941,0
20250211,181700,12178715737,941,941,941,941,0
20250211,181600,12178715737,941,941,941,941,0
20250211,181500,12178715737,941,941,941,941,0
20250211,181400,12178715737,941,941,941,941,0
20250211,181300,12178715737,941,941,941,941,0
20250211,181200,12178715737,941,941,941,941,0
20250211,181100,12178715737,941,941,941,941,0
20250211,181000,12178715737,941,941,941,941,0
20250211,180900,12178715737,941,941,941,941,0
20250211,180800,12178715737,941,941,941,941,0
20250211,180700,12178715737,941,941,941,941,0
20250211,180600,12178715737,941,941,941,941,0
20250211,180500,12178715737,941,941,941,941,0
20250211,180400,12178715737,941,941,941,941,86090
20250211,180300,12178715737,941,941,941,941,0
20250211,180200,12178715737,941,941,941,941,0
20250211,180100,12178715737,941,941,941,941,0
20250211,180000,12178715737,941,941,941,941,0
20250211,175900,12178715737,941,941,941,941,0
20250211,175800,12178715737,941,941,941,941,0
20250211,175700,12178715737,941,941,941,941,0
20250211,175600,12178715737,941,941,941,941,0
20250211,175500,12178715737,941,941,941,941,0
20250211,175400,12178715737,941,941,941,941,0
20250211,175300,12178715737,941,941,941,941,0
20250211,175200,12178715737,941,941,941,941,0
20250211,175100,12178715737,941,941,941,941,0
20250211,175000,12178715737,941,941,941,941,0
20250211,174900,12178715737,941,941,941,941,0
20250211,174800,12178715737,941,941,941,941,0
20250211,174700,12178715737,941,941,941,941,0
20250211,174600,12178715737,941,941,941,941,0
20250211,174500,12178715737,941,941,941,941,0
20250211,174400,12178715737,941,941,941,941,0
20250211,174300,12178715737,941,941,941,941,0
20250211,174200,12178715737,941,941,941,941,0
20250211,174100,12178715737,941,941,941,941,0
20250211,174000,12178715737,941,941,941,941,0
20250211,173900,12178715737,941,941,941,941,0
20250211,173800,12178715737,941,941,941,941,0
20250211,173700,12178715737,941,941,941,941,0
20250211,173600,12178715737,941,941,941,941,0
20250211,173500,12178715737,941,941,941,941,0
20250211,173400,12178715737,941,941,941,941,86090
20250211,173300,12178715737,941,941,941,941,0
20250211,173200,12178715737,941,941,941,941,0
20250211,173100,12178715737,941,941,941,941,0
20250211,173000,12178715737,941,941,941,941,0
20250211,172900,12178715737,941,941,941,941,0
20250211,172800,12178715737,941,941,941,941,0
20250211,172700,12178715737,941,941,941,941,0
20250211,172600,12178715737,941,941,941,941,0
20250211,172500,12178715737,941,941,941,941,0
20250211,172400,12178715737,941,941,941,941,0
20250211,172300,12178715737,941,941,941,941,0
20250211,172200,12178715737,941,941,941,941,0
20250211,172100,12178715737,941,941,941,941,0
20250211,172000,12178715737,941,941,941,941,0
20250211,171900,12178715737,941,941,941,941,0
20250211,171800,12178715737,941,941,941,941,0
20250211,171700,12178715737,941,941,941,941,0
20250211,171600,12178715737,941,941,941,941,0
20250211,171500,12178715737,941,941,941,941,0
20250211,171400,12178715737,941,941,941,941,0
20250211,171300,12178715737,941,941,941,941,0
20250211,171200,12178715737,941,941,941,941,0
20250211,171100,12178715737,941,941,941,941,0
20250211,171000,12178715737,941,941,941,941,0
20250211,170900,12178715737,941,941,941,941,0
20250211,170800,12178715737,941,941,941,941,0
20250211,170700,12178715737,941,941,941,941,0
20250211,170600,12178715737,941,941,941,941,0
20250211,170500,12178715737,941,941,941,941,0
20250211,170400,12178715737,941,941,941,941,86090
20250211,170300,12178715737,941,941,941,941,0
20250211,170200,12178715737,941,941,941,941,0
20250211,170100,12178715737,941,941,941,941,0
20250211,170000,12178715737,941,941,941,941,0
20250211,165900,12178715737,941,941,941,941,0
20250211,165800,12178715737,941,941,941,941,0
20250211,165700,12178715737,941,941,941,941,0
20250211,165600,12178715737,941,941,941,941,0
20250211,165500,12178715737,941,941,941,941,0
20250211,165400,12178715737,941,941,941,941,0
20250211,165300,12178715737,941,941,941,941,0
20250211,165200,12178715737,941,941,941,941,0
20250211,165100,12178715737,941,941,941,941,0
20250211,165000,12178715737,941,941,941,941,0
20250211,164900,12178715737,941,941,941,941,0
20250211,164800,12178715737,941,941,941,941,0
20250211,164700,12178715737,941,941,941,941,0
20250211,164600,12178715737,941,941,941,941,0
20250211,164500,12178715737,941,941,941,941,0
20250211,164400,12178715737,941,941,941,941,0
20250211,164300,12178715737,941,941,941,941,0
20250211,164200,12178715737,941,941,941,941,0
20250211,164100,12178715737,941,941,941,941,0
20250211,164000,12178715737,941,941,941,941,0
20250211,163900,12178715737,941,941,941,941,0
20250211,163800,12178715737,941,941,941,941,0
20250211,163700,12178715737,941,941,941,941,0
20250211,163600,12178715737,941,941,941,941,0
20250211,163500,12178715737,941,941,941,941,0
20250211,163400,12178715737,941,941,941,941,86090
20250211,163300,12178715737,941,941,941,941,0
20250211,163200,12178715737,941,941,941,941,0
20250211,163100,12178715737,941,941,941,941,0
20250211,163000,12178715737,941,941,941,941,0
20250211,162900,12178715737,941,941,941,941,0
20250211,162800,12178715737,941,941,941,941,0
20250211,162700,12178715737,941,941,941,941,0
20250211,162600,12178715737,941,941,941,941,0
20250211,162500,12178715737,941,941,941,941,0
20250211,162400,12178715737,941,941,941,941,0
20250211,162300,12178715737,941,941,941,941,0
20250211,162200,12178715737,941,941,941,941,0
20250211,162100,12178715737,941,941,941,941,0
20250211,162000,12178715737,941,941,941,941,0
20250211,161900,12178715737,941,941,941,941,0
20250211,161800,12178715737,941,941,941,941,0
20250211,161700,12178715737,941,941,941,941,0
20250211,161600,12178715737,941,941,941,941,0
20250211,161500,12178715737,941,941,941,941,0
20250211,161400,12178715737,941,941,941,941,0
20250211,161300,12178715737,941,941,941,941,0
20250211,161200,12178715737,941,941,941,941,0
20250211,161100,12178715737,941,941,941,941,0
20250211,161000,12178715737,941,941,941,941,0
20250211,160900,12178715737,941,941,941,941,0
20250211,160800,12178715737,941,941,941,941,0
20250211,160700,12178715737,941,941,941,941,0
20250211,160600,12178715737,941,941,941,941,0
20250211,160500,12178715737,941,941,941,941,0
20250211,160400,12178715737,941,941,941,941,86090
20250211,160300,12178715737,941,941,941,941,0
20250211,160200,12178715737,941,941,941,941,0
20250211,160100,12178715737,941,941,941,941,0
20250211,160000,12178715737,941,941,941,941,0
20250211,155900,12178715737,941,941,941,941,0
20250211,155800,12178715737,941,941,941,941,0
20250211,155700,12178715737,941,941,941,941,0
20250211,155600,12178715737,941,941,941,941,0
20250211,155500,12178715737,941,941,941,941,0
20250211,155400,12178715737,941,941,941,941,0
20250211,155300,12178715737,941,941,941,941,0
20250211,155200,12178715737,941,941,941,941,0
20250211,155100,12178715737,941,941,941,941,0
20250211,155000,12178715737,941,941,941,941,0
20250211,154900,12178715737,941,941,941,941,0
20250211,154800,12178715737,941,941,941,941,0
20250211,154700,12178715737,941,941,941,941,0
20250211,154600,12178715737,941,941,941,941,0
20250211,154500,12178715737,941,941,941,941,0
20250211,154400,12178715737,941,941,941,941,0
20250211,154300,12178715737,941,941,941,941,0
20250211,154200,12178715737,941,941,941,941,0
20250211,154100,12178715737,941,941,941,941,0
20250211,154000,12178715737,941,941,941,941,0
20250211,153900,12178715737,941,941,941,941,0
20250211,153800,12178715737,941,941,941,941,0
20250211,153700,12178715737,941,941,941,941,0
20250211,153600,12178715737,941,941,941,941,0
20250211,153500,12178715737,941,941,941,941,0
20250211,153400,12178715737,941,941,941,941,86090
20250211,153300,12178715737,941,941,941,941,0
20250211,153200,12178715737,941,941,941,941,0
20250211,153100,12178715737,941,941,941,941,0
20250211,153000,12178715737,941,941,941,941,86090
20250211,152900,12097705047,941,941,941,941,0
20250211,152800,12097705047,941,941,941,941,0
20250211,152700,12097705047,941,941,941,941,0
20250211,152600,12097705047,941,941,941,941,0
20250211,152500,12097705047,941,941,941,941,0
20250211,152400,12097705047,941,941,941,941,0
20250211,152300,12097705047,941,941,941,941,0
20250211,152200,12097705047,941,941,941,941,0
20250211,152100,12097705047,941,941,941,941,0
20250211,152000,12097705047,941,941,941,941,0
20250211,151900,12097705047,941,939,943,934,62864
20250211,151800,12038662547,940,939,940,939,18654
20250211,151700,12021134365,939,937,939,937,16707
20250211,151600,12005454945,937,936,937,935,18391
20250211,151500,11988236903,936,934,936,934,41071
20250211,151400,11949863046,934,933,934,933,19281
20250211,151300,11931861627,933,932,934,930,59364
20250211,151200,11876570352,932,933,934,932,11289
20250211,151100,11866044440,931,931,935,930,25188
20250211,151000,11842589971,930,930,931,929,32007
20250211,150900,11812828508,930,931,932,930,38783
20250211,150800,11776736245,930,930,931,929,46833
20250211,150700,11733170576,929,928,930,927,63632
20250211,150600,11674043977,928,928,929,926,33342
20250211,150500,11643103370,928,929,930,925,76499
20250211,150400,11572169342,929,928,930,927,36927
20250211,150300,11537881642,928,927,928,925,27085
20250211,150200,11512778847,927,925,927,924,57379
20250211,150100,11459665928,925,926,927,923,84086
20250211,150000,11381937581,927,928,929,926,65808
20250211,145900,11320971521,928,929,929,927,29228
20250211,145800,11293854163,929,931,931,928,41540
20250211,145700,11255233026,931,932,932,930,118779
20250211,145600,11144720179,932,933,934,932,31866
20250211,145500,11115009291,934,935,935,933,72708
20250211,145400,11047116441,935,935,936,934,17447
20250211,145300,11030814026,935,934,936,933,54273
20250211,145200,10980125826,933,936,936,933,39078
20250211,145100,10943611271,936,938,938,935,90134
20250211,145000,10859291075,937,937,938,937,11761
20250211,144900,10848268755,938,939,939,937,29053
20250211,144800,10821035752,939,939,939,938,33611
20250211,144700,10789495529,939,941,941,939,25720
20250211,144600,10765322788,941,940,941,940,12788
20250211,144500,10753289648,941,943,943,940,18391
20250211,144400,10735983025,943,943,943,941,23334
20250211,144300,10714016449,942,941,944,940,55020
20250211,144200,10662285136,941,944,944,940,83218
20250211,144100,10583998021,943,943,944,943,26086
20250211,144000,10559387627,943,945,945,943,8715
20250211,143900,10551163376,945,945,945,944,5490
20250211,143800,10545977395,945,945,945,943,27814
20250211,143700,10519727365,945,943,945,943,14428
20250211,143600,10506106434,944,944,944,943,14072
20250211,143500,10492823114,944,944,944,943,4848
20250211,143400,10488248234,944,944,944,943,6416
20250211,143300,10482196533,944,941,944,941,23098
20250211,143200,10460433198,942,943,943,941,28848
20250211,143100,10433268451,943,942,943,941,35689
20250211,143000,10399650026,942,942,944,941,22394
20250211,142900,10378558318,941,945,945,941,80380
20250211,142800,10302737277,945,946,946,945,26842
20250211,142700,10277368828,946,947,948,945,106744
20250211,142600,10176448676,947,948,948,947,13581
20250211,142500,10163584940,948,948,948,947,868
20250211,142400,10162762497,947,948,948,947,31088
20250211,142300,10133318632,947,949,949,947,78873
20250211,142200,10058545951,949,948,949,948,4136
20250211,142100,10054623561,948,949,949,948,7266
20250211,142000,10047732392,949,949,950,949,45334
20250211,141900,10004708450,949,950,950,949,3588
20250211,141800,10001300080,950,950,951,949,8695
20250211,141700,9993042847,951,950,951,950,5806
20250211,141600,9987526847,951,951,951,950,9491
20250211,141500,9978503712,950,951,951,950,96868
20250211,141400,9886477246,951,951,951,951,18342
20250211,141300,9869034004,951,951,952,951,14098
20250211,141200,9855625737,951,952,952,951,3489
20250211,141100,9852307630,952,951,952,951,3563
20250211,141000,9848918706,951,951,952,950,21742
20250211,140900,9828255685,952,952,952,951,3031
20250211,140800,9825371551,952,952,953,952,4250
20250211,140700,9821325537,952,952,953,952,26681
20250211,140600,9795921896,952,953,953,952,2287
20250211,140500,9793742573,953,953,953,952,19547
20250211,140400,9775115415,953,952,953,951,11423
20250211,140300,9764240624,950,953,953,950,15303
20250211,140200,9749685373,953,951,953,950,14707
20250211,140100,9735695548,951,951,951,950,9334
20250211,140000,9726823082,950,950,951,950,119586
20250211,135900,9613216272,950,952,952,950,15035
20250211,135800,9598921609,952,953,953,951,3298
20250211,135700,9595782210,953,953,953,952,5377
20250211,135600,9590660839,953,952,953,952,1020
20250211,135500,9589689587,953,951,953,951,6798
20250211,135400,9583219928,951,952,952,950,5053
20250211,135300,9578416829,950,953,953,950,14578
20250211,135200,9564563010,953,951,953,951,35201
20250211,135100,9531085791,951,953,953,951,15433
20250211,135000,9516393155,953,953,953,952,6232
20250211,134900,9510454473,953,953,953,952,932
20250211,134800,9509566398,953,953,953,952,1884
20250211,134700,9507772146,953,953,953,952,876
20250211,134600,9506937913,953,954,954,953,5167
20250211,134500,9502013462,953,954,954,953,2089
20250211,134400,9500020764,953,953,954,952,17392
20250211,134300,9483452238,952,953,953,952,4001
20250211,134200,9479642285,955,953,955,952,5610
20250211,134100,9474296501,953,954,955,952,5338
20250211,134000,9469209152,955,952,955,952,16950
20250211,133900,9453072571,952,954,954,952,8456
20250211,133800,9445014335,954,955,955,954,2371
20250211,133700,9442752100,953,954,955,953,2448
20250211,133600,9440417094,954,954,955,953,7560
20250211,133500,9433204874,954,953,954,953,12952
20250211,133400,9420859985,953,953,953,952,2546
20250211,133300,9418433654,953,952,953,952,3344
20250211,133200,9415250154,952,952,952,951,790
20250211,133100,9414498105,952,952,952,952,22355
20250211,133000,9393216145,952,953,953,952,6150
20250211,132900,9387361320,953,952,953,951,4405
20250211,132800,9383168855,952,951,952,951,1478
20250211,132700,9381762965,951,952,952,951,13574
20250211,132600,9368853525,952,954,954,951,19873
20250211,132500,9349946730,954,951,954,951,10324
20250211,132400,9340113263,952,952,952,951,11606
20250211,132300,9329065752,952,951,952,951,20996
20250211,132200,9309098536,952,952,952,951,34884
20250211,132100,9275921096,952,952,952,951,12328
20250211,132000,9264195022,952,952,953,951,7041
20250211,131900,9257492778,952,953,954,952,44196
20250211,131800,9215401609,953,953,953,953,9846
20250211,131700,9206018371,954,954,954,952,18819
20250211,131600,9188084580,954,954,954,954,15457
20250211,131500,9173338602,954,955,955,954,14100
20250211,131400,9159876043,956,956,956,955,55024
20250211,131300,9107327757,956,956,956,955,3597
20250211,131200,9103889739,956,956,956,956,6156
20250211,131100,9098004603,956,957,957,956,34301
20250211,131000,9065210281,957,957,957,956,269
20250211,130900,9064952970,957,956,957,956,1496
20250211,130800,9063521398,956,957,957,956,1461
20250211,130700,9062123447,957,957,957,956,2571
20250211,130600,9059664680,957,957,957,956,4920
20250211,130500,9054960979,957,957,957,956,6374
20250211,130400,9048863061,957,958,958,957,9471
20250211,130300,9039792343,957,957,957,957,1869
20250211,130200,9038003710,957,957,957,957,10204
20250211,130100,9028238482,957,957,957,956,4998
20250211,130000,9023455444,957,957,957,956,5204
20250211,125900,9018478574,957,957,957,956,5991
20250211,125800,9012746187,957,957,957,956,11847
20250211,125700,9001409623,958,958,958,958,527
20250211,125600,9000904757,958,957,958,957,2060
20250211,125500,8998933192,957,957,957,957,6984
20250211,125400,8992249504,957,958,958,957,3682
20250211,125300,8988724827,958,957,958,957,9065
20250211,125200,8980049261,957,957,957,957,490
20250211,125100,8979580331,957,956,957,955,6862
20250211,125000,8973023281,956,956,956,956,2774
20250211,124900,8970371337,956,955,956,955,1437
20250211,124800,8968998941,955,956,956,954,10372
20250211,124700,8959095049,955,955,956,955,21087
20250211,124600,8938956853,955,957,957,955,16727
20250211,124500,8922970344,957,957,957,957,1291
20250211,124400,8921734857,956,957,957,956,4275
20250211,124300,8917645560,957,957,957,956,3967
20250211,124200,8913849146,957,957,957,955,7916
20250211,124100,8906273554,957,958,958,955,6061
20250211,124000,8900469606,958,955,958,953,31485
20250211,123900,8870399371,954,954,955,954,4259
20250211,123800,8866335164,953,953,954,953,15949
20250211,123700,8851122616,954,954,954,953,6055
20250211,123600,8845347892,954,954,954,953,1648
20250211,123500,8843775901,953,954,954,953,15550
20250211,123400,8828945844,954,954,954,953,6085
20250211,123300,8823143764,954,956,956,954,22486
20250211,123200,8801679416,956,955,956,955,4078
20250211,123100,8797780866,956,956,957,956,3818
20250211,123000,8794130554,957,957,957,957,15988
20250211,122900,8778830038,957,954,957,954,14226
20250211,122800,8765224638,954,955,955,954,13433
20250211,122700,8752408267,954,954,955,954,2970
20250211,122600,8749574625,954,954,954,953,18270
20250211,122500,8732149732,954,955,955,954,7756
20250211,122400,8724750453,957,957,957,955,4371
20250211,122300,8720572992,955,955,955,955,616
20250211,122200,8719984712,955,955,955,954,3017
20250211,122100,8717103585,954,954,954,953,12734
20250211,122000,8704957544,954,954,954,953,860
20250211,121900,8704137134,954,953,954,953,8496
20250211,121800,8696039823,953,955,955,953,24206
20250211,121700,8672954206,955,956,958,954,29113
20250211,121600,8645146116,958,955,958,955,5299
20250211,121500,8640084735,955,958,958,955,7473
20250211,121400,8632941623,959,959,959,957,1525
20250211,121300,8631482176,959,956,959,956,4995
20250211,121200,8626706374,956,956,957,955,51492
20250211,121100,8577493982,956,961,961,955,403883
20250211,121000,8191161971,960,960,961,960,1785
20250211,120900,8189448269,960,960,961,960,3145
20250211,120800,8186428701,961,960,961,960,2457
20250211,120700,8184069443,960,961,961,960,2777
20250211,120600,8181402952,961,961,961,959,4887
20250211,120500,8176715090,961,962,962,960,7268
20250211,120400,8169732103,960,960,962,960,3427
20250211,120300,8166438581,959,960,960,959,4609
20250211,120200,8162014400,960,960,960,960,14665
20250211,120100,8147936000,960,960,962,960,7416
20250211,120000,8140816638,960,961,962,960,13153
20250211,115900,8128175346,962,961,962,961,2564
20250211,115800,8125711042,961,962,962,961,4233
20250211,115700,8121643119,961,962,962,961,2308
20250211,115600,8119422886,962,961,962,961,5264
20250211,115500,8114359038,962,962,962,961,1950
20250211,115400,8112483238,962,961,962,961,1817
20250211,115300,8110736016,962,962,962,961,338
20250211,115200,8110410878,962,963,963,962,6020
20250211,115100,8104618500,962,962,962,962,4348
20250211,115000,8100435724,962,963,963,962,2374
20250211,114900,8098150665,963,963,963,962,9124
20250211,114800,8089368490,963,963,963,961,278
20250211,114700,8089100832,963,960,963,960,4722
20250211,114600,8084561258,960,960,960,959,14935
20250211,114500,8070237989,960,960,960,959,9333
20250211,114400,8061287442,959,960,960,959,1031
20250211,114300,8060298518,960,960,960,959,1114
20250211,114200,8059229863,960,962,962,960,5628
20250211,114100,8053817613,962,959,963,959,2869
20250211,114000,8051060649,959,959,963,959,1944
20250211,113900,8049192651,958,960,960,958,17392
20250211,113800,8032525008,960,960,960,959,12301
20250211,113700,8020727771,960,962,962,960,8728
20250211,113600,8012347358,961,961,961,960,8420
20250211,113500,8004261027,963,961,963,961,1105
20250211,113400,8003199116,961,963,963,961,226
20250211,113300,8002981878,963,963,963,960,7499
20250211,113200,7995778791,963,963,963,960,4584
20250211,113100,7991366381,963,961,963,960,4315
20250211,113000,7987219676,961,961,961,961,312
20250211,112900,7986919844,961,961,961,960,254
20250211,112800,7986675874,960,960,961,960,7556
20250211,112700,7979421067,960,960,960,960,8218
20250211,112600,7971531787,959,960,960,959,5253
20250211,112500,7966492624,960,960,960,959,7787
20250211,112400,7959017619,960,959,960,959,3880
20250211,112300,7955296693,960,960,960,959,2928
20250211,112200,7952488530,960,960,960,959,3791
20250211,112100,7948851670,959,959,960,959,14213
20250211,112000,7935220898,958,958,959,957,16763
20250211,111900,7919152942,958,958,959,958,7488
20250211,111800,7911978450,958,958,959,958,17731
20250211,111700,7894980341,958,959,959,958,18246
20250211,111600,7877500438,959,960,961,958,34483
20250211,111500,7844431451,961,961,961,960,28430
20250211,111400,7817134985,960,961,961,960,35927
20250211,111300,7782645063,961,961,961,960,18124
20250211,111200,7765238325,961,961,961,960,5641
20250211,111100,7759819324,960,960,961,960,25275
20250211,111000,7735555322,960,961,962,960,20070
20250211,110900,7716281019,961,961,962,961,1675
20250211,110800,7714670271,961,961,961,960,17867
20250211,110700,7697500874,961,962,962,960,4101
20250211,110600,7693559808,961,961,961,960,51876
20250211,110500,7643729669,961,961,961,960,4014
20250211,110400,7639874299,960,961,961,960,35453
20250211,110300,7605836967,961,963,963,961,21554
20250211,110200,7585116576,962,964,964,962,18959
20250211,110100,7566860090,964,965,966,963,48034
20250211,110000,7520527947,965,966,966,965,7827
20250211,105900,7512969473,966,966,967,966,9780
20250211,105800,7503517844,967,966,967,966,4851
20250211,105700,7498831731,966,966,967,966,2880
20250211,105600,7496049621,966,967,967,965,3693
20250211,105500,7492482435,966,966,967,966,12828
20250211,105400,7480090479,967,966,967,965,13877
20250211,105300,7466682266,966,967,967,966,3122
20250211,105200,7463664705,967,969,969,967,7657
20250211,105100,7456253756,969,969,969,969,637
20250211,105000,7455636503,969,968,969,968,5652
20250211,104900,7450160022,968,968,969,967,3267
20250211,104800,7446997061,967,967,967,965,33339
20250211,104700,7414771747,966,966,967,966,17738
20250211,104600,7397632858,966,966,967,966,21950
20250211,104500,7376428608,967,967,967,966,7576
20250211,104400,7369108988,966,967,968,966,77624
20250211,104300,7294101045,968,969,969,967,15908
20250211,104200,7278702317,969,969,969,968,21622
20250211,104100,7257753412,970,969,970,968,10000
20250211,104000,7248062753,969,970,970,968,11512
20250211,103900,7236904215,970,971,972,968,4315
20250211,103800,7232714759,968,967,970,966,42253
20250211,103700,7191835725,967,969,969,967,22566
20250211,103600,7169993713,969,971,972,968,123484
20250211,103500,7050210182,971,974,975,971,67316
20250211,103400,6984725670,975,975,976,973,46321
20250211,103300,6939597776,974,975,976,973,55133
20250211,103200,6885864328,974,973,976,972,25015
20250211,103100,6861490226,972,971,974,970,17789
20250211,103000,6844199624,971,974,974,970,33046
20250211,102900,6812069917,974,970,974,970,54615
20250211,102800,6759017675,970,967,970,966,6734
20250211,102700,6752491129,967,966,967,965,33204
20250211,102600,6720408339,965,965,967,965,14909
20250211,102500,6706017977,965,967,967,965,17608
20250211,102400,6689012354,966,967,968,966,24350
20250211,102300,6665469142,967,968,969,967,20016
20250211,102200,6646097623,968,969,970,968,20790
20250211,102100,6625964987,968,968,970,968,5343
20250211,102000,6620790746,968,970,970,968,34191
20250211,101900,6587666049,970,970,974,969,76575
20250211,101800,6513326541,970,968,970,968,8481
20250211,101700,6505110052,968,967,969,967,7885
20250211,101600,6497479708,967,965,968,964,86497
20250211,101500,6413928532,965,964,965,964,12206
20250211,101400,6402154487,964,963,966,963,15565
20250211,101300,6387150526,963,963,963,962,4124
20250211,101200,6383181551,963,964,964,962,3507
20250211,101100,6379805964,964,966,966,962,36542
20250211,101000,6344559166,966,968,968,965,8194
20250211,100900,6336643531,967,966,968,965,39592
20250211,100800,6298351970,966,964,967,964,20216
20250211,100700,6278846306,964,960,964,960,72712
20250211,100600,6209002410,960,959,960,958,17985
20250211,100500,6191755518,959,958,959,957,9153
20250211,100400,6182981376,958,958,958,957,16768
20250211,100300,6166917677,958,959,959,957,11465
20250211,100200,6155937863,958,958,958,957,21400
20250211,100100,6135438839,958,957,958,957,12229
20250211,100000,6123732039,958,959,960,957,47175
20250211,095900,6078522991,960,961,961,959,28560
20250211,095800,6051086986,961,959,961,957,29248
20250211,095700,6023037849,959,960,960,958,35961
20250211,095600,5988571914,960,963,963,958,101163
20250211,095500,5891445604,963,965,965,961,44703
20250211,095400,5848421394,965,967,967,964,32670
20250211,095300,5816890829,967,963,968,962,48887
20250211,095200,5769777182,964,969,970,962,152593
20250211,095100,5622217455,970,972,972,969,45394
20250211,095000,5578204348,970,977,979,969,91386
20250211,094900,5489220261,978,976,980,976,107454
20250211,094800,5384078730,976,977,977,972,42645
20250211,094700,5342461451,976,970,976,970,63793
20250211,094600,5280376048,970,970,971,968,32799
20250211,094500,5248575624,970,968,971,967,58204
20250211,094400,5192168862,969,966,969,963,64246
20250211,094300,5130149154,965,964,965,964,39131
20250211,094200,5092413732,964,962,965,962,20220
20250211,094100,5072914752,965,964,965,962,32922
20250211,094000,5041199371,963,963,965,961,52301
20250211,093900,4990840790,961,962,963,960,34160
20250211,093800,4957997834,962,959,963,959,53825
20250211,093700,4906300795,959,959,960,958,19609
20250211,093600,4887507297,959,957,960,956,56257
20250211,093500,4833591303,957,958,960,956,58245
20250211,093400,4777755444,958,959,959,955,44628
20250211,093300,4735031159,959,955,959,954,52034
20250211,093200,4685245679,955,949,955,949,146675
20250211,093100,4545544887,950,951,951,948,57286
20250211,093000,4491176875,951,950,951,948,19479
20250211,092900,4472687403,951,950,953,947,154264
20250211,092800,4326094876,950,947,950,946,45279
20250211,092700,4283158188,947,950,950,944,67537
20250211,092600,4219156321,950,949,950,948,34381
20250211,092500,4186512264,949,952,952,949,64872
20250211,092400,4124829482,952,952,953,945,38842
20250211,092300,4087876567,953,942,953,940,158541
20250211,092200,3938265710,942,940,943,938,109944
20250211,092100,3834857798,941,945,945,936,307024
20250211,092000,3546351010,945,949,950,944,88890
20250211,091900,3462240222,949,954,954,949,308950
20250211,091800,3168628468,954,952,955,950,152598
20250211,091700,3023252336,952,954,955,951,180023
20250211,091600,2851735389,953,959,960,953,133997
20250211,091500,2723592343,959,963,964,959,183100
20250211,091400,2547753705,964,970,973,963,235046
20250211,091300,2320004809,970,976,976,970,210213
20250211,091200,2115834342,974,975,979,973,24415
20250211,091100,2092021679,974,975,980,973,49352
20250211,091000,2043942755,980,975,980,973,85708
20250211,090900,1960368482,974,978,978,973,48025
20250211,090800,1913603747,975,974,979,972,101047
20250211,090700,1815084889,974,979,980,973,146586
20250211,090600,1672048493,979,976,980,975,83953
20250211,090500,1589882810,977,976,983,974,125920
20250211,090400,1466839092,976,975,978,970,187533
20250211,090300,1284309843,974,984,997,970,231853
20250211,090200,1057618944,984,965,984,960,184784
20250211,090100,878306241,965,935,967,905,232401
20250211,090000,658067246,926,959,960,900,697085