stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183400,8148092667,949,949,949,949,61250
20250212,183300,8148092667,949,949,949,949,0
20250212,183200,8148092667,949,949,949,949,0
20250212,183100,8148092667,949,949,949,949,0
20250212,183000,8148092667,949,949,949,949,0
20250212,182900,8148092667,949,949,949,949,0
20250212,182800,8148092667,949,949,949,949,0
20250212,182700,8148092667,949,949,949,949,0
20250212,182600,8148092667,949,949,949,949,0
20250212,182500,8148092667,949,949,949,949,0
20250212,182400,8148092667,949,949,949,949,0
20250212,182300,8148092667,949,949,949,949,0
20250212,182200,8148092667,949,949,949,949,0
20250212,182100,8148092667,949,949,949,949,0
20250212,182000,8148092667,949,949,949,949,0
20250212,181900,8148092667,949,949,949,949,0
20250212,181800,8148092667,949,949,949,949,0
20250212,181700,8148092667,949,949,949,949,0
20250212,181600,8148092667,949,949,949,949,0
20250212,181500,8148092667,949,949,949,949,0
20250212,181400,8148092667,949,949,949,949,0
20250212,181300,8148092667,949,949,949,949,0
20250212,181200,8148092667,949,949,949,949,0
20250212,181100,8148092667,949,949,949,949,0
20250212,181000,8148092667,949,949,949,949,0
20250212,180900,8148092667,949,949,949,949,0
20250212,180800,8148092667,949,949,949,949,0
20250212,180700,8148092667,949,949,949,949,0
20250212,180600,8148092667,949,949,949,949,0
20250212,180500,8148092667,949,949,949,949,0
20250212,180400,8148092667,949,949,949,949,61250
20250212,180300,8148092667,949,949,949,949,0
20250212,180200,8148092667,949,949,949,949,0
20250212,180100,8148092667,949,949,949,949,0
20250212,180000,8148092667,949,949,949,949,0
20250212,175900,8148092667,949,949,949,949,0
20250212,175800,8148092667,949,949,949,949,0
20250212,175700,8148092667,949,949,949,949,0
20250212,175600,8148092667,949,949,949,949,0
20250212,175500,8148092667,949,949,949,949,0
20250212,175400,8148092667,949,949,949,949,0
20250212,175300,8148092667,949,949,949,949,0
20250212,175200,8148092667,949,949,949,949,0
20250212,175100,8148092667,949,949,949,949,0
20250212,175000,8148092667,949,949,949,949,0
20250212,174900,8148092667,949,949,949,949,0
20250212,174800,8148092667,949,949,949,949,0
20250212,174700,8148092667,949,949,949,949,0
20250212,174600,8148092667,949,949,949,949,0
20250212,174500,8148092667,949,949,949,949,0
20250212,174400,8148092667,949,949,949,949,0
20250212,174300,8148092667,949,949,949,949,0
20250212,174200,8148092667,949,949,949,949,0
20250212,174100,8148092667,949,949,949,949,0
20250212,174000,8148092667,949,949,949,949,0
20250212,173900,8148092667,949,949,949,949,0
20250212,173800,8148092667,949,949,949,949,0
20250212,173700,8148092667,949,949,949,949,0
20250212,173600,8148092667,949,949,949,949,0
20250212,173500,8148092667,949,949,949,949,0
20250212,173400,8148092667,949,949,949,949,61250
20250212,173300,8148092667,949,949,949,949,0
20250212,173200,8148092667,949,949,949,949,0
20250212,173100,8148092667,949,949,949,949,0
20250212,173000,8148092667,949,949,949,949,0
20250212,172900,8148092667,949,949,949,949,0
20250212,172800,8148092667,949,949,949,949,0
20250212,172700,8148092667,949,949,949,949,0
20250212,172600,8148092667,949,949,949,949,0
20250212,172500,8148092667,949,949,949,949,0
20250212,172400,8148092667,949,949,949,949,0
20250212,172300,8148092667,949,949,949,949,0
20250212,172200,8148092667,949,949,949,949,0
20250212,172100,8148092667,949,949,949,949,0
20250212,172000,8148092667,949,949,949,949,0
20250212,171900,8148092667,949,949,949,949,0
20250212,171800,8148092667,949,949,949,949,0
20250212,171700,8148092667,949,949,949,949,0
20250212,171600,8148092667,949,949,949,949,0
20250212,171500,8148092667,949,949,949,949,0
20250212,171400,8148092667,949,949,949,949,0
20250212,171300,8148092667,949,949,949,949,0
20250212,171200,8148092667,949,949,949,949,0
20250212,171100,8148092667,949,949,949,949,0
20250212,171000,8148092667,949,949,949,949,0
20250212,170900,8148092667,949,949,949,949,0
20250212,170800,8148092667,949,949,949,949,0
20250212,170700,8148092667,949,949,949,949,0
20250212,170600,8148092667,949,949,949,949,0
20250212,170500,8148092667,949,949,949,949,0
20250212,170400,8148092667,949,949,949,949,61250
20250212,170300,8148092667,949,949,949,949,0
20250212,170200,8148092667,949,949,949,949,0
20250212,170100,8148092667,949,949,949,949,0
20250212,170000,8148092667,949,949,949,949,0
20250212,165900,8148092667,949,949,949,949,0
20250212,165800,8148092667,949,949,949,949,0
20250212,165700,8148092667,949,949,949,949,0
20250212,165600,8148092667,949,949,949,949,0
20250212,165500,8148092667,949,949,949,949,0
20250212,165400,8148092667,949,949,949,949,0
20250212,165300,8148092667,949,949,949,949,0
20250212,165200,8148092667,949,949,949,949,0
20250212,165100,8148092667,949,949,949,949,0
20250212,165000,8148092667,949,949,949,949,0
20250212,164900,8148092667,949,949,949,949,0
20250212,164800,8148092667,949,949,949,949,0
20250212,164700,8148092667,949,949,949,949,0
20250212,164600,8148092667,949,949,949,949,0
20250212,164500,8148092667,949,949,949,949,0
20250212,164400,8148092667,949,949,949,949,0
20250212,164300,8148092667,949,949,949,949,0
20250212,164200,8148092667,949,949,949,949,0
20250212,164100,8148092667,949,949,949,949,0
20250212,164000,8148092667,949,949,949,949,0
20250212,163900,8148092667,949,949,949,949,0
20250212,163800,8148092667,949,949,949,949,0
20250212,163700,8148092667,949,949,949,949,0
20250212,163600,8148092667,949,949,949,949,0
20250212,163500,8148092667,949,949,949,949,0
20250212,163400,8148092667,949,949,949,949,61250
20250212,163300,8148092667,949,949,949,949,0
20250212,163200,8148092667,949,949,949,949,0
20250212,163100,8148092667,949,949,949,949,0
20250212,163000,8148092667,949,949,949,949,0
20250212,162900,8148092667,949,949,949,949,0
20250212,162800,8148092667,949,949,949,949,0
20250212,162700,8148092667,949,949,949,949,0
20250212,162600,8148092667,949,949,949,949,0
20250212,162500,8148092667,949,949,949,949,0
20250212,162400,8148092667,949,949,949,949,0
20250212,162300,8148092667,949,949,949,949,0
20250212,162200,8148092667,949,949,949,949,0
20250212,162100,8148092667,949,949,949,949,0
20250212,162000,8148092667,949,949,949,949,0
20250212,161900,8148092667,949,949,949,949,0
20250212,161800,8148092667,949,949,949,949,0
20250212,161700,8148092667,949,949,949,949,0
20250212,161600,8148092667,949,949,949,949,0
20250212,161500,8148092667,949,949,949,949,0
20250212,161400,8148092667,949,949,949,949,0
20250212,161300,8148092667,949,949,949,949,0
20250212,161200,8148092667,949,949,949,949,0
20250212,161100,8148092667,949,949,949,949,0
20250212,161000,8148092667,949,949,949,949,0
20250212,160900,8148092667,949,949,949,949,0
20250212,160800,8148092667,949,949,949,949,0
20250212,160700,8148092667,949,949,949,949,0
20250212,160600,8148092667,949,949,949,949,0
20250212,160500,8148092667,949,949,949,949,0
20250212,160400,8148092667,949,949,949,949,61250
20250212,160300,8148092667,949,949,949,949,0
20250212,160200,8148092667,949,949,949,949,0
20250212,160100,8148092667,949,949,949,949,0
20250212,160000,8148092667,949,949,949,949,0
20250212,155900,8148092667,949,949,949,949,0
20250212,155800,8148092667,949,949,949,949,0
20250212,155700,8148092667,949,949,949,949,0
20250212,155600,8148092667,949,949,949,949,0
20250212,155500,8148092667,949,949,949,949,0
20250212,155400,8148092667,949,949,949,949,0
20250212,155300,8148092667,949,949,949,949,0
20250212,155200,8148092667,949,949,949,949,0
20250212,155100,8148092667,949,949,949,949,0
20250212,155000,8148092667,949,949,949,949,0
20250212,154900,8148092667,949,949,949,949,0
20250212,154800,8148092667,949,949,949,949,0
20250212,154700,8148092667,949,949,949,949,0
20250212,154600,8148092667,949,949,949,949,0
20250212,154500,8148092667,949,949,949,949,0
20250212,154400,8148092667,949,949,949,949,0
20250212,154300,8148092667,949,949,949,949,0
20250212,154200,8148092667,949,949,949,949,0
20250212,154100,8148092667,949,949,949,949,0
20250212,154000,8148092667,949,949,949,949,0
20250212,153900,8148092667,949,949,949,949,0
20250212,153800,8148092667,949,949,949,949,0
20250212,153700,8148092667,949,949,949,949,0
20250212,153600,8148092667,949,949,949,949,0
20250212,153500,8148092667,949,949,949,949,0
20250212,153400,8148092667,949,949,949,949,61250
20250212,153300,8148092667,949,949,949,949,0
20250212,153200,8148092667,949,949,949,949,0
20250212,153100,8148092667,949,949,949,949,0
20250212,153000,8148092667,949,949,949,949,61250
20250212,152900,8089966417,949,949,949,949,0
20250212,152800,8089966417,949,949,949,949,0
20250212,152700,8089966417,949,949,949,949,0
20250212,152600,8089966417,949,949,949,949,0
20250212,152500,8089966417,949,949,949,949,0
20250212,152400,8089966417,949,949,949,949,0
20250212,152300,8089966417,949,949,949,949,0
20250212,152200,8089966417,949,949,949,949,0
20250212,152100,8089966417,949,949,949,949,0
20250212,152000,8089966417,949,949,949,949,0
20250212,151900,8089966417,949,948,949,948,6933
20250212,151800,8083393435,948,948,949,947,44116
20250212,151700,8041578446,948,946,948,946,17928
20250212,151600,8024606230,947,947,947,946,8771
20250212,151500,8016305141,946,947,947,946,3559
20250212,151400,8012935948,947,947,947,947,7552
20250212,151300,8005784204,948,948,949,947,12227
20250212,151200,7994199198,948,949,949,947,25194
20250212,151100,7970320295,949,948,949,948,13632
20250212,151000,7957388481,948,948,949,948,9291
20250212,150900,7948580589,949,949,949,948,3530
20250212,150800,7945232494,948,948,948,947,28027
20250212,150700,7918670855,948,947,948,947,2776
20250212,150600,7916041360,948,946,948,946,9142
20250212,150500,7907383885,947,947,947,945,6355
20250212,150400,7901368208,947,947,947,946,2047
20250212,150300,7899431599,947,946,947,946,6180
20250212,150200,7893582473,946,945,946,944,42257
20250212,150100,7853653134,945,945,945,944,11135
20250212,150000,7843141056,944,944,945,944,1910
20250212,145900,7841337720,944,944,944,944,3508
20250212,145800,7838026168,945,944,946,943,8153
20250212,145700,7830329982,946,945,946,944,16256
20250212,145600,7814969497,945,943,945,943,5522
20250212,145500,7809758366,944,944,944,943,4094
20250212,145400,7805896495,944,944,944,943,735
20250212,145300,7805202896,944,943,944,943,1240
20250212,145200,7804033557,943,943,944,940,39368
20250212,145100,7766983945,943,943,943,942,13094
20250212,145000,7754645839,941,943,943,941,15655
20250212,144900,7739909008,942,944,944,942,17719
20250212,144800,7723215459,944,944,945,942,26186
20250212,144700,7698526614,945,944,945,943,6910
20250212,144600,7692004871,945,944,945,944,4887
20250212,144500,7687391307,945,944,946,944,13983
20250212,144400,7674181259,945,945,945,944,12799
20250212,144300,7662098468,945,945,945,944,5350
20250212,144200,7657042746,945,945,945,944,8790
20250212,144100,7648741269,945,945,946,945,22302
20250212,144000,7627665860,945,945,946,945,3268
20250212,143900,7624577446,946,946,946,945,10014
20250212,143800,7615112922,945,946,946,945,1030
20250212,143700,7614138595,946,945,946,945,5355
20250212,143600,7609076425,945,941,946,941,1908
20250212,143500,7607275181,946,946,947,941,83930
20250212,143400,7528035172,946,947,947,946,4334
20250212,143300,7523935157,947,948,948,946,33419
20250212,143200,7492302672,948,949,949,948,8527
20250212,143100,7484217591,950,950,950,949,13129
20250212,143000,7471752861,951,950,951,950,4097
20250212,142900,7467859653,951,952,952,951,1249
20250212,142800,7466671453,952,953,953,951,13258
20250212,142700,7454050971,952,952,953,952,2553
20250212,142600,7451619087,953,953,953,952,3415
20250212,142500,7448364756,953,953,954,952,4546
20250212,142400,7444030789,954,954,955,954,9449
20250212,142300,7435013420,955,955,956,952,13468
20250212,142200,7422157115,956,953,956,952,31939
20250212,142100,7391705393,954,952,955,952,19883
20250212,142000,7372745520,953,949,953,949,26177
20250212,141900,7347840433,950,949,950,949,2007
20250212,141800,7345933911,950,949,951,949,9009
20250212,141700,7337377403,950,948,950,948,11164
20250212,141600,7326781904,949,948,949,948,16749
20250212,141500,7310887770,949,948,949,948,16779
20250212,141400,7294964987,949,948,949,948,15988
20250212,141300,7279802041,949,948,949,948,11846
20250212,141200,7268561629,949,949,949,948,7644
20250212,141100,7261308694,948,949,949,947,15452
20250212,141000,7246650988,947,948,949,947,28369
20250212,140900,7219756416,948,949,949,947,5875
20250212,140800,7214188494,949,949,949,949,1408
20250212,140700,7212852302,947,948,949,947,7778
20250212,140600,7205478664,948,948,949,947,16305
20250212,140500,7190022679,949,950,951,949,34730
20250212,140400,7157061999,951,951,951,950,8003
20250212,140300,7149455735,951,950,952,950,13819
20250212,140200,7136324952,950,950,951,950,6069
20250212,140100,7130558582,951,951,951,951,5586
20250212,140000,7125246296,952,953,953,952,5888
20250212,135900,7119640594,954,954,954,950,31128
20250212,135800,7090034307,952,952,954,950,21363
20250212,135700,7069701318,954,953,955,952,21487
20250212,135600,7049219621,955,955,955,952,44739
20250212,135500,7006533441,953,949,955,949,23077
20250212,135400,6984572435,950,949,950,947,11132
20250212,135300,6974010048,947,947,948,947,8837
20250212,135200,6965637357,947,948,948,946,4305
20250212,135100,6961560349,948,948,948,946,53088
20250212,135000,6911320669,949,949,949,948,5924
20250212,134900,6905704600,948,949,949,948,4778
20250212,134800,6901172548,949,948,949,948,2914
20250212,134700,6898407202,949,949,949,947,53700
20250212,134600,6847543006,949,950,950,949,14877
20250212,134500,6833416562,951,951,951,950,651
20250212,134400,6832797473,950,951,951,950,640
20250212,134300,6832189185,951,950,951,949,3596
20250212,134200,6828772462,949,949,949,948,5180
20250212,134100,6823858647,949,948,949,947,15409
20250212,134000,6809250921,948,949,949,947,9046
20250212,133900,6800677439,949,949,949,949,6250
20250212,133800,6794746189,950,951,951,950,21537
20250212,133700,6774285797,950,951,951,950,2730
20250212,133600,6771690581,951,951,951,951,7474
20250212,133500,6764582807,952,951,952,950,6201
20250212,133400,6758688586,952,952,952,951,6803
20250212,133300,6752218862,952,952,952,951,2427
20250212,133200,6749910088,951,952,952,951,4790
20250212,133100,6745352231,952,952,952,951,910
20250212,133000,6744486782,952,951,952,951,3898
20250212,132900,6740779080,952,953,953,951,22428
20250212,132800,6719436161,953,953,954,952,6889
20250212,132700,6712871372,953,953,955,952,7513
20250212,132600,6705713223,955,955,955,953,448
20250212,132500,6705285885,955,955,955,953,147
20250212,132400,6705145696,955,955,956,955,1276
20250212,132300,6703927110,955,954,955,953,3971
20250212,132200,6700139912,955,954,955,953,7586
20250212,132100,6692910441,956,953,956,952,5667
20250212,132000,6687505464,953,952,956,952,2323
20250212,131900,6685290601,956,957,957,953,33880
20250212,131800,6652992987,956,957,957,956,20669
20250212,131700,6633231877,957,960,960,957,2302
20250212,131600,6631027381,960,960,961,958,49616
20250212,131500,6583397954,960,961,961,960,2931
20250212,131400,6580581623,961,959,961,959,11225
20250212,131300,6569806668,959,959,960,959,7637
20250212,131200,6562475201,959,961,961,959,20034
20250212,131100,6543242017,961,960,961,960,16286
20250212,131000,6527607449,960,960,961,960,52643
20250212,130900,6477059951,960,958,960,958,39352
20250212,130800,6439306165,958,956,959,956,19764
20250212,130700,6420383068,957,957,957,956,16064
20250212,130600,6405014536,956,957,957,954,11972
20250212,130500,6393565468,954,958,958,954,29369
20250212,130400,6365500243,955,956,958,954,23738
20250212,130300,6342786765,954,956,957,954,5041
20250212,130200,6337971902,955,955,957,954,12425
20250212,130100,6326100584,954,955,956,953,13495
20250212,130000,6313218730,954,951,956,950,17188
20250212,125900,6296827874,950,950,951,950,2790
20250212,125800,6294175838,951,951,951,950,9121
20250212,125700,6285510862,951,951,953,951,2182
20250212,125600,6283435578,951,953,953,951,11467
20250212,125500,6272519188,953,955,955,953,6830
20250212,125400,6266010173,954,955,955,953,6706
20250212,125300,6259618377,956,954,956,953,4237
20250212,125200,6255572599,954,951,954,951,6440
20250212,125100,6249443416,951,950,951,950,11421
20250212,125000,6238593257,950,950,950,950,6041
20250212,124900,6232854307,950,949,950,949,1410
20250212,124800,6231515205,949,947,949,947,10805
20250212,124700,6221273156,948,947,948,946,32331
20250212,124600,6190653040,947,947,947,946,1250
20250212,124500,6189470000,947,947,947,946,14784
20250212,124400,6175476323,947,947,948,946,50068
20250212,124300,6128090909,948,948,948,946,12553
20250212,124200,6116200359,948,948,949,947,7137
20250212,124100,6109434851,948,949,950,948,5078
20250212,124000,6104619523,949,950,950,949,3624
20250212,123900,6101180166,949,951,951,949,16737
20250212,123800,6085283327,951,951,951,950,6112
20250212,123700,6079476905,951,951,951,950,2894
20250212,123600,6076725911,950,951,951,950,6933
20250212,123500,6070139078,951,951,951,950,1665
20250212,123400,6068557022,951,951,951,950,4416
20250212,123300,6064361407,951,951,951,950,2001
20250212,123200,6062460213,951,951,951,950,6774
20250212,123100,6056024668,952,952,952,951,7709
20250212,123000,6048687837,952,951,952,951,2980
20250212,122900,6045853655,952,952,952,951,487
20250212,122800,6045390411,952,952,952,951,1244
20250212,122700,6044206146,952,952,952,951,16139
20250212,122600,6028842555,952,952,953,952,1054
20250212,122500,6027838927,953,952,953,952,2007
20250212,122400,6025927561,953,952,953,952,1106
20250212,122300,6024874627,952,952,953,952,2100
20250212,122200,6022874742,952,953,953,952,6275
20250212,122100,6016896847,953,954,954,953,24175
20250212,122000,5993834543,953,953,954,953,12501
20250212,121900,5981921089,953,953,953,952,18976
20250212,121800,5963846961,953,958,958,952,21749
20250212,121700,5943047052,959,959,960,958,2363
20250212,121600,5940780985,959,959,960,959,31811
20250212,121500,5910265279,959,962,963,959,32203
20250212,121400,5879288803,963,952,963,952,109840
20250212,121300,5773912996,954,947,954,947,13852
20250212,121200,5760758728,948,947,948,946,23096
20250212,121100,5738868864,948,948,948,945,39218
20250212,121000,5701781845,948,948,949,948,2061
20250212,120900,5699826136,947,946,947,945,42838
20250212,120800,5659301647,946,947,947,945,60937
20250212,120700,5601650899,948,950,950,948,15529
20250212,120600,5586922563,950,950,951,950,9278
20250212,120500,5578108462,951,951,951,950,2343
20250212,120400,5575880544,951,951,951,951,9067
20250212,120300,5567257827,951,952,952,951,4499
20250212,120200,5562979127,952,952,952,951,2974
20250212,120100,5560149813,952,952,952,951,6262
20250212,120000,5554188689,952,952,952,951,623
20250212,115900,5553595600,952,951,952,951,1910
20250212,115800,5551779140,951,951,951,950,2393
20250212,115700,5549505777,950,951,952,950,46256
20250212,115600,5505537879,951,952,953,951,3661
20250212,115500,5502052862,952,952,953,952,13833
20250212,115400,5488883612,952,952,953,952,5043
20250212,115300,5484082675,953,955,955,953,21682
20250212,115200,5463417217,955,953,955,953,5990
20250212,115100,5457705933,953,954,955,953,12681
20250212,115000,5445607650,954,954,955,954,2720
20250212,114900,5443012416,955,955,955,954,330
20250212,114800,5442697481,955,955,955,955,644
20250212,114700,5442082461,955,957,957,955,5751
20250212,114600,5436583540,957,957,957,957,1730
20250212,114500,5434927930,955,957,957,955,4343
20250212,114400,5430777343,957,954,958,954,10846
20250212,114300,5420398544,954,954,954,953,10798
20250212,114200,5410097657,954,954,954,953,2868
20250212,114100,5407361589,954,954,954,953,3808
20250212,114000,5403729768,954,954,954,953,3784
20250212,113900,5400121611,954,954,955,953,10719
20250212,113800,5389893125,955,956,956,955,14970
20250212,113700,5375592289,956,957,957,956,4424
20250212,113600,5371362126,957,956,957,956,103
20250212,113500,5371263557,956,958,958,956,4172
20250212,113400,5367272266,958,958,958,957,11033
20250212,113300,5356713673,958,958,958,958,7344
20250212,113200,5349678121,959,959,959,958,481
20250212,113100,5349217204,959,959,959,959,2545
20250212,113000,5346776549,959,959,959,958,1570
20250212,112900,5345271371,959,959,959,958,4504
20250212,112800,5340953218,958,957,958,957,6588
20250212,112700,5334642432,956,956,956,956,539
20250212,112600,5334127148,956,955,956,955,2025
20250212,112500,5332193248,955,955,956,955,2983
20250212,112400,5329343688,955,958,958,955,7579
20250212,112300,5322091919,959,960,960,959,3807
20250212,112200,5318440831,959,961,961,959,16228
20250212,112100,5302871314,960,960,961,960,25047
20250212,112000,5278825446,960,962,962,960,5095
20250212,111900,5273929167,962,963,963,961,16545
20250212,111800,5258026210,962,963,963,961,30786
20250212,111700,5228426095,962,962,963,961,41232
20250212,111600,5188761110,962,960,963,960,123928
20250212,111500,5069567762,961,961,961,960,10786
20250212,111400,5059211366,960,960,962,959,33195
20250212,111300,5027329061,959,962,962,957,14621
20250212,111200,5013286507,961,954,962,953,52957
20250212,111100,4962542677,953,953,954,952,27172
20250212,111000,4936628558,952,953,953,952,12562
20250212,110900,4924659822,952,950,953,948,84798
20250212,110800,4844109504,951,953,953,950,22561
20250212,110700,4822647677,953,954,954,953,13165
20250212,110600,4810100521,954,954,954,953,2418
20250212,110500,4807793849,954,955,955,954,2500
20250212,110400,4805408769,955,954,955,954,171
20250212,110300,4805245593,953,954,954,953,7274
20250212,110200,4798313325,954,953,954,953,5680
20250212,110100,4792898292,953,953,953,952,2701
20250212,110000,4790324339,953,954,954,953,20995
20250212,105900,4770316030,954,955,955,954,7233
20250212,105800,4763413448,955,954,955,954,1595
20250212,105700,4761891480,954,953,954,953,10556
20250212,105600,4751823175,953,952,954,952,4309
20250212,105500,4747718434,952,953,954,952,13475
20250212,105400,4734880002,953,955,955,953,5443
20250212,105300,4729691319,955,952,955,952,5423
20250212,105200,4724521800,951,957,957,951,31783
20250212,105100,4694266076,956,956,956,955,3797
20250212,105000,4690637567,956,958,958,956,2733
20250212,104900,4688019565,958,955,958,955,3188
20250212,104800,4684973136,953,953,955,953,1453
20250212,104700,4683586361,953,953,953,953,8946
20250212,104600,4675060823,953,953,953,952,931
20250212,104500,4674173757,953,953,953,953,10871
20250212,104400,4663813694,954,954,955,954,53680
20250212,104300,4612602935,954,955,955,954,20924
20250212,104200,4592641218,954,955,955,954,7768
20250212,104100,4585223778,955,955,957,954,19841
20250212,104000,4566283009,957,957,958,954,36548
20250212,103900,4531361311,957,957,958,957,45622
20250212,103800,4487700753,958,957,958,957,563
20250212,103700,4487161701,957,958,958,957,3869
20250212,103600,4483457418,958,958,958,957,189
20250212,103500,4483276506,958,958,959,957,5731
20250212,103400,4477787899,958,958,959,957,7369
20250212,103300,4470730395,959,959,959,958,7997
20250212,103200,4463069265,958,958,959,958,4875
20250212,103100,4458399014,958,959,960,958,8391
20250212,103000,4450351867,959,959,960,959,1847
20250212,102900,4448580247,960,960,960,959,7226
20250212,102800,4441650132,960,960,961,960,3148
20250212,102700,4438627680,961,961,961,959,6037
20250212,102600,4432831477,960,960,961,960,6818
20250212,102500,4426286047,961,961,961,959,3110
20250212,102400,4423298402,961,961,961,959,10669
20250212,102300,4413046027,958,957,961,956,23973
20250212,102200,4390060530,956,957,957,956,40197
20250212,102100,4351593966,957,958,958,957,20514
20250212,102000,4331952572,958,960,960,958,21736
20250212,101900,4311125431,960,962,962,959,40719
20250212,101800,4272056043,961,962,962,961,1539
20250212,101700,4270576525,962,962,964,961,1018
20250212,101600,4269597490,962,960,964,960,8979
20250212,101500,4260975414,960,958,960,957,37838
20250212,101400,4224690438,958,957,958,957,16228
20250212,101300,4209147966,958,960,960,958,24774
20250212,101200,4185397924,960,963,963,960,56597
20250212,101100,4131016099,964,964,964,963,7806
20250212,101000,4123494409,964,965,965,963,15944
20250212,100900,4108124476,965,967,967,965,34991
20250212,100800,4074333802,967,966,967,966,32837
20250212,100700,4042609774,967,967,967,966,5980
20250212,100600,4036832239,966,966,967,966,14932
20250212,100500,4022405487,966,967,970,966,10930
20250212,100400,4011841518,967,970,971,967,52873
20250212,100300,3960565209,971,970,972,970,22525
20250212,100200,3938700100,971,973,973,970,45900
20250212,100100,3894130269,973,972,973,971,63412
20250212,100000,3832469759,971,965,972,965,94867
20250212,095900,3740452382,967,965,968,965,22538
20250212,095800,3718675638,966,964,966,964,11066
20250212,095700,3707990467,965,962,965,961,19640
20250212,095600,3689066626,962,962,962,961,6735
20250212,095500,3682591316,962,961,963,961,7890
20250212,095400,3675000865,961,963,964,961,12944
20250212,095300,3662546106,963,965,966,962,12791
20250212,095200,3650204292,965,963,965,962,13667
20250212,095100,3637040960,963,965,965,963,32084
20250212,095000,3606118459,966,969,969,966,28383
20250212,094900,3578675091,968,969,970,968,16310
20250212,094800,3562871961,969,969,970,968,23349
20250212,094700,3540240286,970,970,973,966,61313
20250212,094600,3480782627,970,966,970,965,128142
20250212,094500,3356702648,965,963,966,962,24260
20250212,094400,3333312876,963,963,964,963,2307
20250212,094300,3331090932,960,957,963,957,51896
20250212,094200,3281273142,958,959,960,957,25749
20250212,094100,3256584492,959,956,959,956,25371
20250212,094000,3232301975,956,960,960,956,26998
20250212,093900,3206459869,960,963,963,960,17496
20250212,093800,3189649141,962,962,963,962,24790
20250212,093700,3165792251,962,961,962,957,43958
20250212,093600,3123605360,960,959,960,957,56210
20250212,093500,3069690305,959,958,959,956,56005
20250212,093400,3016091640,959,964,964,959,49685
20250212,093300,2968405989,964,967,968,961,68770
20250212,093200,2902009799,967,971,971,967,81364
20250212,093100,2823175448,970,976,977,970,215688
20250212,093000,2613169838,975,975,977,972,163053
20250212,092900,2454134437,974,970,975,969,218336
20250212,092800,2241978525,969,965,970,964,164565
20250212,092700,2082759798,964,961,966,960,41229
20250212,092600,2042989616,960,959,961,958,43486
20250212,092500,2001245734,958,958,960,957,60150
20250212,092400,1943582623,960,953,960,953,35079
20250212,092300,1909989648,951,951,954,950,27791
20250212,092200,1883540259,950,950,952,950,21575
20250212,092100,1863028293,948,945,950,945,23318
20250212,092000,1840950093,945,947,948,945,40900
20250212,091900,1802268573,947,950,951,946,53678
20250212,091800,1751367427,950,957,957,950,49898
20250212,091700,1703794264,957,964,964,957,94211
20250212,091600,1613240526,964,966,966,964,88541
20250212,091500,1527808519,965,966,967,965,54514
20250212,091400,1475161113,967,963,967,963,97928
20250212,091300,1380649910,963,962,963,960,52835
20250212,091200,1329859805,962,963,964,960,76954
20250212,091100,1255812427,963,966,966,960,86472
20250212,091000,1172443606,966,966,967,963,126185
20250212,090900,1050658475,967,955,972,954,202955
20250212,090800,854670470,958,939,958,937,132556
20250212,090700,728849174,940,947,947,937,87936
20250212,090600,645961366,945,948,948,945,142180
20250212,090500,511348112,947,950,950,946,68255
20250212,090400,446628555,950,952,953,950,53397
20250212,090300,395851266,953,949,953,947,86264
20250212,090200,313983192,949,948,950,945,83766
20250212,090100,234676910,948,938,950,937,95214
20250212,090000,145129754,937,945,947,937,154040