stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183400,8892361373,988,988,988,988,125637
20250214,183300,8892361373,988,988,988,988,0
20250214,183200,8892361373,988,988,988,988,0
20250214,183100,8892361373,988,988,988,988,0
20250214,183000,8892361373,988,988,988,988,0
20250214,182900,8892361373,988,988,988,988,0
20250214,182800,8892361373,988,988,988,988,0
20250214,182700,8892361373,988,988,988,988,0
20250214,182600,8892361373,988,988,988,988,0
20250214,182500,8892361373,988,988,988,988,0
20250214,182400,8892361373,988,988,988,988,0
20250214,182300,8892361373,988,988,988,988,0
20250214,182200,8892361373,988,988,988,988,0
20250214,182100,8892361373,988,988,988,988,0
20250214,182000,8892361373,988,988,988,988,0
20250214,181900,8892361373,988,988,988,988,0
20250214,181800,8892361373,988,988,988,988,0
20250214,181700,8892361373,988,988,988,988,0
20250214,181600,8892361373,988,988,988,988,0
20250214,181500,8892361373,988,988,988,988,0
20250214,181400,8892361373,988,988,988,988,0
20250214,181300,8892361373,988,988,988,988,0
20250214,181200,8892361373,988,988,988,988,0
20250214,181100,8892361373,988,988,988,988,0
20250214,181000,8892361373,988,988,988,988,0
20250214,180900,8892361373,988,988,988,988,0
20250214,180800,8892361373,988,988,988,988,0
20250214,180700,8892361373,988,988,988,988,0
20250214,180600,8892361373,988,988,988,988,0
20250214,180500,8892361373,988,988,988,988,0
20250214,180400,8892361373,988,988,988,988,125637
20250214,180300,8892361373,988,988,988,988,0
20250214,180200,8892361373,988,988,988,988,0
20250214,180100,8892361373,988,988,988,988,0
20250214,180000,8892361373,988,988,988,988,0
20250214,175900,8892361373,988,988,988,988,0
20250214,175800,8892361373,988,988,988,988,0
20250214,175700,8892361373,988,988,988,988,0
20250214,175600,8892361373,988,988,988,988,0
20250214,175500,8892361373,988,988,988,988,0
20250214,175400,8892361373,988,988,988,988,0
20250214,175300,8892361373,988,988,988,988,0
20250214,175200,8892361373,988,988,988,988,0
20250214,175100,8892361373,988,988,988,988,0
20250214,175000,8892361373,988,988,988,988,0
20250214,174900,8892361373,988,988,988,988,0
20250214,174800,8892361373,988,988,988,988,0
20250214,174700,8892361373,988,988,988,988,0
20250214,174600,8892361373,988,988,988,988,0
20250214,174500,8892361373,988,988,988,988,0
20250214,174400,8892361373,988,988,988,988,0
20250214,174300,8892361373,988,988,988,988,0
20250214,174200,8892361373,988,988,988,988,0
20250214,174100,8892361373,988,988,988,988,0
20250214,174000,8892361373,988,988,988,988,0
20250214,173900,8892361373,988,988,988,988,0
20250214,173800,8892361373,988,988,988,988,0
20250214,173700,8892361373,988,988,988,988,0
20250214,173600,8892361373,988,988,988,988,0
20250214,173500,8892361373,988,988,988,988,0
20250214,173400,8892361373,988,988,988,988,125637
20250214,173300,8892361373,988,988,988,988,0
20250214,173200,8892361373,988,988,988,988,0
20250214,173100,8892361373,988,988,988,988,0
20250214,173000,8892361373,988,988,988,988,0
20250214,172900,8892361373,988,988,988,988,0
20250214,172800,8892361373,988,988,988,988,0
20250214,172700,8892361373,988,988,988,988,0
20250214,172600,8892361373,988,988,988,988,0
20250214,172500,8892361373,988,988,988,988,0
20250214,172400,8892361373,988,988,988,988,0
20250214,172300,8892361373,988,988,988,988,0
20250214,172200,8892361373,988,988,988,988,0
20250214,172100,8892361373,988,988,988,988,0
20250214,172000,8892361373,988,988,988,988,0
20250214,171900,8892361373,988,988,988,988,0
20250214,171800,8892361373,988,988,988,988,0
20250214,171700,8892361373,988,988,988,988,0
20250214,171600,8892361373,988,988,988,988,0
20250214,171500,8892361373,988,988,988,988,0
20250214,171400,8892361373,988,988,988,988,0
20250214,171300,8892361373,988,988,988,988,0
20250214,171200,8892361373,988,988,988,988,0
20250214,171100,8892361373,988,988,988,988,0
20250214,171000,8892361373,988,988,988,988,0
20250214,170900,8892361373,988,988,988,988,0
20250214,170800,8892361373,988,988,988,988,0
20250214,170700,8892361373,988,988,988,988,0
20250214,170600,8892361373,988,988,988,988,0
20250214,170500,8892361373,988,988,988,988,0
20250214,170400,8892361373,988,988,988,988,125637
20250214,170300,8892361373,988,988,988,988,0
20250214,170200,8892361373,988,988,988,988,0
20250214,170100,8892361373,988,988,988,988,0
20250214,170000,8892361373,988,988,988,988,0
20250214,165900,8892361373,988,988,988,988,0
20250214,165800,8892361373,988,988,988,988,0
20250214,165700,8892361373,988,988,988,988,0
20250214,165600,8892361373,988,988,988,988,0
20250214,165500,8892361373,988,988,988,988,0
20250214,165400,8892361373,988,988,988,988,0
20250214,165300,8892361373,988,988,988,988,0
20250214,165200,8892361373,988,988,988,988,0
20250214,165100,8892361373,988,988,988,988,0
20250214,165000,8892361373,988,988,988,988,0
20250214,164900,8892361373,988,988,988,988,0
20250214,164800,8892361373,988,988,988,988,0
20250214,164700,8892361373,988,988,988,988,0
20250214,164600,8892361373,988,988,988,988,0
20250214,164500,8892361373,988,988,988,988,0
20250214,164400,8892361373,988,988,988,988,0
20250214,164300,8892361373,988,988,988,988,0
20250214,164200,8892361373,988,988,988,988,0
20250214,164100,8892361373,988,988,988,988,0
20250214,164000,8892361373,988,988,988,988,0
20250214,163900,8892361373,988,988,988,988,0
20250214,163800,8892361373,988,988,988,988,0
20250214,163700,8892361373,988,988,988,988,0
20250214,163600,8892361373,988,988,988,988,0
20250214,163500,8892361373,988,988,988,988,0
20250214,163400,8892361373,988,988,988,988,125637
20250214,163300,8892361373,988,988,988,988,0
20250214,163200,8892361373,988,988,988,988,0
20250214,163100,8892361373,988,988,988,988,0
20250214,163000,8892361373,988,988,988,988,0
20250214,162900,8892361373,988,988,988,988,0
20250214,162800,8892361373,988,988,988,988,0
20250214,162700,8892361373,988,988,988,988,0
20250214,162600,8892361373,988,988,988,988,0
20250214,162500,8892361373,988,988,988,988,0
20250214,162400,8892361373,988,988,988,988,0
20250214,162300,8892361373,988,988,988,988,0
20250214,162200,8892361373,988,988,988,988,0
20250214,162100,8892361373,988,988,988,988,0
20250214,162000,8892361373,988,988,988,988,0
20250214,161900,8892361373,988,988,988,988,0
20250214,161800,8892361373,988,988,988,988,0
20250214,161700,8892361373,988,988,988,988,0
20250214,161600,8892361373,988,988,988,988,0
20250214,161500,8892361373,988,988,988,988,0
20250214,161400,8892361373,988,988,988,988,0
20250214,161300,8892361373,988,988,988,988,0
20250214,161200,8892361373,988,988,988,988,0
20250214,161100,8892361373,988,988,988,988,0
20250214,161000,8892361373,988,988,988,988,0
20250214,160900,8892361373,988,988,988,988,0
20250214,160800,8892361373,988,988,988,988,0
20250214,160700,8892361373,988,988,988,988,0
20250214,160600,8892361373,988,988,988,988,0
20250214,160500,8892361373,988,988,988,988,0
20250214,160400,8892361373,988,988,988,988,125637
20250214,160300,8892361373,988,988,988,988,0
20250214,160200,8892361373,988,988,988,988,0
20250214,160100,8892361373,988,988,988,988,0
20250214,160000,8892361373,988,988,988,988,0
20250214,155900,8892361373,988,988,988,988,0
20250214,155800,8892361373,988,988,988,988,0
20250214,155700,8892361373,988,988,988,988,0
20250214,155600,8892361373,988,988,988,988,0
20250214,155500,8892361373,988,988,988,988,0
20250214,155400,8892361373,988,988,988,988,0
20250214,155300,8892361373,988,988,988,988,0
20250214,155200,8892361373,988,988,988,988,0
20250214,155100,8892361373,988,988,988,988,0
20250214,155000,8892361373,988,988,988,988,0
20250214,154900,8892361373,988,988,988,988,0
20250214,154800,8892361373,988,988,988,988,0
20250214,154700,8892361373,988,988,988,988,0
20250214,154600,8892361373,988,988,988,988,0
20250214,154500,8892361373,988,988,988,988,0
20250214,154400,8892361373,988,988,988,988,0
20250214,154300,8892361373,988,988,988,988,0
20250214,154200,8892361373,988,988,988,988,0
20250214,154100,8892361373,988,988,988,988,0
20250214,154000,8892361373,988,988,988,988,0
20250214,153900,8892361373,988,988,988,988,0
20250214,153800,8892361373,988,988,988,988,0
20250214,153700,8892361373,988,988,988,988,0
20250214,153600,8892361373,988,988,988,988,0
20250214,153500,8892361373,988,988,988,988,0
20250214,153400,8892361373,988,988,988,988,125637
20250214,153300,8892361373,988,988,988,988,0
20250214,153200,8892361373,988,988,988,988,0
20250214,153100,8892361373,988,988,988,988,0
20250214,153000,8892361373,988,988,988,988,125637
20250214,152900,8768232017,988,988,988,988,0
20250214,152800,8768232017,988,988,988,988,0
20250214,152700,8768232017,988,988,988,988,0
20250214,152600,8768232017,988,988,988,988,0
20250214,152500,8768232017,988,988,988,988,0
20250214,152400,8768232017,988,988,988,988,0
20250214,152300,8768232017,988,988,988,988,0
20250214,152200,8768232017,988,988,988,988,0
20250214,152100,8768232017,988,988,988,988,0
20250214,152000,8768232017,988,988,988,988,0
20250214,151900,8768232017,988,986,988,986,40595
20250214,151800,8728173353,987,986,987,986,14490
20250214,151700,8713879062,987,986,987,986,11456
20250214,151600,8702580143,987,986,988,986,25274
20250214,151500,8677641268,987,987,987,986,28799
20250214,151400,8649242208,987,987,987,986,18046
20250214,151300,8631431434,987,988,988,986,42351
20250214,151200,8589640652,988,987,988,987,18473
20250214,151100,8571404390,987,988,988,987,4301
20250214,151000,8567156716,988,988,988,987,2658
20250214,150900,8564532408,988,988,988,987,1187
20250214,150800,8563359670,988,986,989,986,27461
20250214,150700,8536256579,986,988,988,986,26340
20250214,150600,8510258704,988,987,988,987,6721
20250214,150500,8503621603,987,988,989,986,23461
20250214,150400,8480465934,989,988,989,987,32166
20250214,150300,8448686338,988,986,988,986,30953
20250214,150200,8418137277,987,987,987,986,5745
20250214,150100,8412472186,987,986,987,986,6642
20250214,150000,8405923171,986,987,987,986,1725
20250214,145900,8404221935,987,987,987,986,1326
20250214,145800,8402913432,987,988,988,986,14880
20250214,145700,8388228231,988,987,988,987,14131
20250214,145600,8374278287,988,987,988,987,10465
20250214,145500,8363944470,988,988,988,987,4747
20250214,145400,8359258286,988,988,988,987,1245
20250214,145300,8358029104,988,988,988,987,8478
20250214,145200,8349657572,988,987,988,987,2587
20250214,145100,8347104177,988,988,988,987,5623
20250214,145000,8341552853,987,988,988,987,36868
20250214,144900,8305128775,988,988,988,988,3998
20250214,144800,8301178751,988,987,988,987,3113
20250214,144700,8298106207,987,986,987,986,11305
20250214,144600,8286948886,986,986,986,985,17484
20250214,144500,8269716858,986,986,986,986,3234
20250214,144400,8266528134,986,986,986,985,12063
20250214,144300,8254634085,986,986,986,985,6329
20250214,144200,8248394791,986,985,986,985,7750
20250214,144100,8240754291,986,986,986,985,9867
20250214,144000,8231025655,985,985,986,985,9418
20250214,143900,8221748917,986,986,986,985,7519
20250214,143800,8214335771,986,986,986,985,36799
20250214,143700,8178086222,986,986,986,985,13186
20250214,143600,8165087983,986,986,986,985,1325
20250214,143500,8163781733,986,986,986,985,58293
20250214,143400,8106354767,986,986,986,986,12280
20250214,143300,8094246687,987,986,987,986,496
20250214,143200,8093757612,986,986,987,985,4058
20250214,143100,8089757140,987,986,987,986,2858
20250214,143000,8086939073,987,987,987,986,840
20250214,142900,8086110810,987,987,987,987,1272
20250214,142800,8084855346,987,987,987,986,2791
20250214,142700,8082101129,987,987,987,986,5898
20250214,142600,8076279945,987,986,987,986,4833
20250214,142500,8071514605,985,985,987,985,9340
20250214,142400,8062310727,985,986,987,985,7798
20250214,142300,8054625833,986,987,987,985,4746
20250214,142200,8049948244,987,986,987,986,8742
20250214,142100,8041323224,987,987,987,987,12858
20250214,142000,8028632378,987,987,987,987,12701
20250214,141900,8016096491,987,987,987,986,9055
20250214,141800,8007167651,987,987,987,986,287
20250214,141700,8006884484,986,988,988,986,1557
20250214,141600,8005346580,988,987,988,987,2027
20250214,141500,8003345204,987,988,988,986,7859
20250214,141400,7995589704,987,988,988,987,8404
20250214,141300,7987294861,988,989,989,988,8541
20250214,141200,7978856314,989,989,990,988,6534
20250214,141100,7972396332,989,989,989,989,845
20250214,141000,7971560627,989,988,990,988,11022
20250214,140900,7960670236,988,990,990,988,16840
20250214,140800,7944004464,990,989,990,989,6658
20250214,140700,7937419676,989,989,990,989,3612
20250214,140600,7933847394,989,990,990,989,15248
20250214,140500,7918767107,990,990,990,989,7001
20250214,140400,7911838917,990,988,990,988,16610
20250214,140300,7895396317,990,990,990,990,5949
20250214,140200,7889506807,990,988,990,988,28331
20250214,140100,7861484264,988,987,988,987,9956
20250214,140000,7851657437,986,987,988,986,26089
20250214,135900,7825912311,988,987,989,987,35495
20250214,135800,7790848204,988,988,989,987,48225
20250214,135700,7743210989,988,989,989,988,7140
20250214,135600,7736152001,988,989,989,988,14594
20250214,135500,7721724386,988,988,990,987,26243
20250214,135400,7695779290,987,988,989,987,43896
20250214,135300,7652437974,987,986,988,985,47963
20250214,135200,7605116968,986,985,986,985,5204
20250214,135100,7599990517,986,986,986,985,12044
20250214,135000,7588116334,985,986,986,985,9954
20250214,134900,7578302744,986,986,986,985,2116
20250214,134800,7576216383,986,986,986,985,20539
20250214,134700,7555965429,986,986,986,985,5326
20250214,134600,7550718015,986,986,986,986,2901
20250214,134500,7547857629,986,985,986,985,20123
20250214,134400,7528018931,985,986,986,985,542
20250214,134300,7527485056,986,985,986,985,12094
20250214,134200,7515572457,985,985,986,985,9066
20250214,134100,7506642435,985,985,986,984,10027
20250214,134000,7496766217,985,985,986,985,5571
20250214,133900,7491278776,986,985,986,985,1661
20250214,133800,7489642685,985,984,986,984,503
20250214,133700,7489147572,984,984,986,982,4105
20250214,133600,7485111372,984,987,987,984,196
20250214,133500,7484918108,987,981,987,981,93445
20250214,133400,7393091060,982,981,982,981,787
20250214,133300,7392318911,981,981,982,981,31330
20250214,133200,7361578211,982,982,982,981,951
20250214,133100,7360644629,981,981,981,980,6507
20250214,133000,7354261302,981,981,981,980,6736
20250214,132900,7347658705,981,981,981,980,2789
20250214,132800,7344924094,980,981,981,980,3429
20250214,132700,7341560278,981,981,981,980,5090
20250214,132600,7336567988,981,981,981,980,8581
20250214,132500,7328155560,981,981,981,980,765
20250214,132400,7327405097,981,981,981,980,2340
20250214,132300,7325109661,980,981,981,980,3684
20250214,132200,7321498958,981,980,981,980,3785
20250214,132100,7317786335,980,981,981,980,1206
20250214,132000,7316604454,981,982,982,979,6571
20250214,131900,7310165021,982,982,982,980,6830
20250214,131800,7303471252,982,982,983,982,1766
20250214,131700,7301736808,982,982,982,980,19595
20250214,131600,7282526140,982,982,982,982,2492
20250214,131500,7280078996,982,981,982,981,16467
20250214,131400,7263924592,981,982,983,981,3793
20250214,131300,7260201063,983,983,983,982,1006
20250214,131200,7259212865,982,983,983,982,12367
20250214,131100,7247056137,983,982,983,982,3712
20250214,131000,7243410941,982,982,982,982,24860
20250214,130900,7218998421,982,982,982,982,12504
20250214,130800,7206719493,982,981,982,981,8827
20250214,130700,7198056542,982,980,982,980,51676
20250214,130600,7147335233,980,981,981,980,3572
20250214,130500,7143834551,981,980,981,980,13357
20250214,130400,7130744342,980,980,981,980,15323
20250214,130300,7115726995,980,981,981,980,7880
20250214,130200,7108001728,981,981,981,980,2693
20250214,130100,7105359897,980,980,981,980,10032
20250214,130000,7095527991,980,979,980,979,9144
20250214,125900,7086573895,979,980,981,979,26924
20250214,125800,7060207048,980,980,980,979,4898
20250214,125700,7055407151,980,981,981,980,5390
20250214,125600,7050124921,980,981,981,980,40532
20250214,125500,7010397852,982,981,982,981,7434
20250214,125400,7003102059,981,981,981,981,2573
20250214,125300,7000577946,982,982,982,982,44
20250214,125200,7000534738,982,981,982,980,10043
20250214,125100,6990682185,981,982,982,981,1048
20250214,125000,6989653952,982,982,982,981,446
20250214,124900,6989216025,982,981,982,981,3371
20250214,124800,6985906443,981,982,982,981,367
20250214,124700,6985546383,982,982,982,981,321
20250214,124600,6985231261,982,980,982,980,7838
20250214,124500,6977542419,981,980,981,980,1159
20250214,124400,6976406517,981,981,981,980,14312
20250214,124300,6962378646,981,981,981,980,5144
20250214,124200,6957333754,981,981,981,981,4140
20250214,124100,6953272414,981,981,981,981,3564
20250214,124000,6949776130,981,981,982,980,34343
20250214,123900,6916104633,982,982,982,982,391
20250214,123800,6915720671,982,982,982,982,31
20250214,123700,6915690229,981,981,982,980,6781
20250214,123600,6909044603,982,980,982,980,5030
20250214,123500,6904113143,980,981,981,980,5578
20250214,123400,6898642653,980,981,981,980,5063
20250214,123300,6893676911,981,980,981,980,14641
20250214,123200,6879320087,980,980,981,979,5667
20250214,123100,6873768392,980,980,980,980,2226
20250214,123000,6871586912,980,981,981,979,5561
20250214,122900,6866138677,979,980,981,979,7775
20250214,122800,6858520184,981,981,981,980,45
20250214,122700,6858476049,980,981,981,980,2167
20250214,122600,6856351322,980,980,981,980,6861
20250214,122500,6849625902,980,980,981,979,14016
20250214,122400,6835900182,981,980,981,980,7816
20250214,122300,6828240358,980,980,980,979,26826
20250214,122200,6801953397,980,979,980,979,4319
20250214,122100,6797724267,980,979,980,979,1657
20250214,122000,6796101407,980,980,980,979,10533
20250214,121900,6785782307,980,979,980,978,5387
20250214,121800,6780507327,979,978,980,978,5981
20250214,121700,6774651926,978,978,979,978,2768
20250214,121600,6771943672,979,979,980,977,116635
20250214,121500,6657878617,979,981,981,979,5559
20250214,121400,6652431611,981,980,981,980,1096
20250214,121300,6651357530,980,981,981,980,10165
20250214,121200,6641395318,981,980,981,980,6319
20250214,121100,6635199993,980,979,980,979,17135
20250214,121000,6618414193,979,980,980,979,11605
20250214,120900,6607051788,980,980,981,979,35403
20250214,120800,6572361156,980,981,981,980,6132
20250214,120700,6566348998,981,980,981,980,6303
20250214,120600,6560171569,980,981,981,980,6969
20250214,120500,6553341818,980,981,981,980,15309
20250214,120400,6538335840,980,982,982,980,11363
20250214,120300,6527188324,982,981,982,981,1991
20250214,120200,6525235126,980,980,981,980,5652
20250214,120100,6519694405,981,981,981,980,7441
20250214,120000,6512394789,980,981,981,980,5677
20250214,115900,6506825794,980,981,981,980,18961
20250214,115800,6488233378,981,982,982,981,6177
20250214,115700,6482173629,982,982,982,981,2211
20250214,115600,6480003569,982,982,983,982,4731
20250214,115500,6475357626,982,982,982,982,120
20250214,115400,6475239786,982,983,983,981,4872
20250214,115300,6470451680,983,982,983,981,3765
20250214,115200,6466756160,982,982,982,981,6229
20250214,115100,6460639432,982,982,982,982,33
20250214,115000,6460607026,981,981,981,981,1305
20250214,114900,6459326821,981,982,982,981,3716
20250214,114800,6455680419,982,981,983,981,9908
20250214,114700,6445959161,982,982,982,981,1467
20250214,114600,6444519357,982,983,983,981,9615
20250214,114500,6435085855,981,982,983,981,2646
20250214,114400,6432485056,983,981,983,980,10112
20250214,114300,6422567395,981,982,983,981,29433
20250214,114200,6393693288,982,981,982,981,7748
20250214,114100,6386089598,981,983,983,981,14203
20250214,114000,6372146017,983,982,983,981,9134
20250214,113900,6363176505,982,981,982,981,10510
20250214,113800,6352864378,982,981,982,981,5539
20250214,113700,6347430601,981,982,982,980,12629
20250214,113600,6335040357,982,982,982,981,1923
20250214,113500,6333152775,982,983,983,982,2221
20250214,113400,6330970165,983,982,983,980,72004
20250214,113300,6260328541,983,983,983,982,12611
20250214,113200,6247944473,983,984,984,983,2946
20250214,113100,6245048495,983,984,984,983,12691
20250214,113000,6232572681,984,984,985,983,32098
20250214,112900,6200988847,984,984,985,984,12483
20250214,112800,6188705549,984,985,985,984,1930
20250214,112700,6186805759,985,985,985,985,22283
20250214,112600,6164857004,985,985,986,985,10245
20250214,112500,6154765668,986,986,986,985,15804
20250214,112400,6139193483,985,986,986,985,8829
20250214,112300,6130488139,986,986,986,985,3225
20250214,112200,6127308299,985,986,986,985,3491
20250214,112100,6123866459,985,985,986,985,2718
20250214,112000,6121187029,986,986,986,985,3558
20250214,111900,6117678960,986,986,986,985,7626
20250214,111800,6110160567,986,986,986,985,34140
20250214,111700,6076501761,986,986,986,986,9626
20250214,111600,6067010525,986,986,986,985,13183
20250214,111500,6054012126,986,986,987,985,29976
20250214,111400,6024475879,986,987,987,985,20700
20250214,111300,6004075736,987,987,987,985,10233
20250214,111200,5993985976,987,986,987,986,7809
20250214,111100,5986285495,986,985,987,985,14885
20250214,111000,5971609687,986,987,987,985,10523
20250214,110900,5961231771,987,986,987,986,20628
20250214,110800,5940891720,986,986,987,985,10161
20250214,110700,5930875375,987,986,987,986,12969
20250214,110600,5918087637,987,986,987,986,11722
20250214,110500,5906526876,986,986,987,986,11984
20250214,110400,5894704459,986,987,987,986,4380
20250214,110300,5890385665,987,986,987,986,12316
20250214,110200,5878232089,986,987,987,986,2946
20250214,110100,5875326943,987,987,987,986,1002
20250214,110000,5874338153,987,986,987,985,11456
20250214,105900,5863053266,986,986,986,986,6604
20250214,105800,5856541722,986,986,987,985,6613
20250214,105700,5850026692,986,986,987,985,7150
20250214,105600,5842977877,987,987,987,986,1281
20250214,105500,5841714677,987,986,987,986,1101
20250214,105400,5840628040,986,986,987,986,1076
20250214,105300,5839566104,986,987,987,985,3538
20250214,105200,5836077646,985,985,985,985,574
20250214,105100,5835512256,985,986,986,985,2769
20250214,105000,5832784173,986,986,986,985,2759
20250214,104900,5830065473,985,987,987,985,55694
20250214,104800,5775173581,987,987,988,987,1722
20250214,104700,5773473947,987,988,988,987,17864
20250214,104600,5755827833,988,988,988,988,1472
20250214,104500,5754373497,988,988,989,987,13069
20250214,104400,5741462968,988,987,988,987,23665
20250214,104300,5718090669,987,986,988,986,11055
20250214,104200,5707180703,987,986,987,986,26214
20250214,104100,5681323559,987,986,987,986,2149
20250214,104000,5679204643,986,986,986,985,10175
20250214,103900,5669172181,986,985,986,985,4626
20250214,103800,5664613820,986,987,988,986,10237
20250214,103700,5654513352,988,988,988,987,4664
20250214,103600,5649905362,988,988,988,987,8372
20250214,103500,5641636442,988,987,988,986,13720
20250214,103400,5628099147,988,988,988,986,33616
20250214,103300,5594943506,988,989,989,987,7854
20250214,103200,5587188736,989,990,990,988,7433
20250214,103100,5579838371,990,987,990,987,20865
20250214,103000,5559227105,987,986,987,986,20894
20250214,102900,5538616428,986,985,988,985,12198
20250214,102800,5526591431,988,989,990,985,36713
20250214,102700,5490357811,990,991,992,990,80020
20250214,102600,5411130317,992,992,993,991,48550
20250214,102500,5362991342,993,991,993,991,36681
20250214,102400,5326611728,992,990,992,990,51406
20250214,102300,5275629902,991,990,992,990,44207
20250214,102200,5231836407,991,989,991,989,18760
20250214,102100,5213263075,990,990,990,988,26977
20250214,102000,5186592416,988,987,991,987,42698
20250214,101900,5144383853,987,987,988,986,8697
20250214,101800,5135801566,986,985,987,985,24627
20250214,101700,5111526734,986,985,986,984,8809
20250214,101600,5102847189,985,985,986,980,31621
20250214,101500,5071751236,985,984,985,981,14037
20250214,101400,5057955090,984,981,984,980,23204
20250214,101300,5035183385,981,981,981,980,3632
20250214,101200,5031621968,981,981,981,979,16711
20250214,101100,5015239563,981,981,981,980,11915
20250214,101000,5003552587,981,981,981,979,8686
20250214,100900,4995038856,981,979,981,979,27610
20250214,100800,4967977560,979,978,980,978,35118
20250214,100700,4933588048,979,980,980,978,45376
20250214,100600,4889184017,979,980,980,979,21767
20250214,100500,4867873974,979,980,980,979,12388
20250214,100400,4855745800,980,980,981,979,59286
20250214,100300,4797646498,980,982,982,980,44069
20250214,100200,4754433058,981,981,982,981,9428
20250214,100100,4745182398,981,984,984,981,16971
20250214,100000,4728514573,983,985,985,983,36835
20250214,095900,4692277932,984,985,985,984,17001
20250214,095800,4675535313,985,985,985,984,17968
20250214,095700,4657840337,984,985,986,984,20601
20250214,095600,4637556272,985,983,985,983,5665
20250214,095500,4631983495,983,980,984,979,48062
20250214,095400,4584860551,980,980,980,979,39622
20250214,095300,4546065876,980,979,980,979,40713
20250214,095200,4506196679,978,979,979,978,26551
20250214,095100,4480219614,978,979,980,977,68009
20250214,095000,4413698249,980,982,982,978,71970
20250214,094900,4343163220,982,984,984,981,49785
20250214,094800,4294259279,984,986,986,983,22930
20250214,094700,4271686239,984,987,987,984,11580
20250214,094600,4260280974,987,989,989,983,114611
20250214,094500,4147198049,989,988,989,988,27398
20250214,094400,4120120916,989,988,989,988,41286
20250214,094300,4079316160,989,993,993,988,76772
20250214,094200,4003307988,993,990,995,989,90473
20250214,094100,3913614182,991,987,991,987,37657
20250214,094000,3876362582,989,988,989,985,39963
20250214,093900,3836890187,987,977,988,977,108169
20250214,093800,3730660796,978,981,981,977,67396
20250214,093700,3664640451,981,984,985,980,92294
20250214,093600,3574036717,984,985,985,983,27918
20250214,093500,3546560756,985,985,986,984,50797
20250214,093400,3496520479,985,985,986,984,62128
20250214,093300,3435319514,986,985,988,985,65921
20250214,093200,3370304283,986,986,987,985,108294
20250214,093100,3263594684,987,989,990,986,79202
20250214,093000,3185313514,989,991,992,989,168852
20250214,092900,3018152825,992,993,994,992,46320
20250214,092800,2972188402,994,994,995,993,47339
20250214,092700,2925131426,994,996,996,994,43314
20250214,092600,2882045058,996,997,997,995,33604
20250214,092500,2848565088,996,995,997,994,52850
20250214,092400,2795991350,995,995,996,994,59475
20250214,092300,2736819137,995,997,997,995,54838
20250214,092200,2682254013,996,998,999,995,59746
20250214,092100,2622690180,998,996,1000,996,174740
20250214,092000,2448217250,996,998,998,996,16363
20250214,091900,2431915431,998,997,998,996,37221
20250214,091800,2394813283,997,997,999,997,55761
20250214,091700,2339174449,998,996,1000,995,93681
20250214,091600,2245782993,996,997,998,996,42502
20250214,091500,2203421413,998,999,1000,998,28095
20250214,091400,2175368534,998,998,999,998,49009
20250214,091300,2126442162,998,998,999,998,45984
20250214,091200,2080538049,998,1000,1000,997,53152
20250214,091100,2027455083,1000,1002,1002,997,105011
20250214,091000,1922456522,1002,997,1003,996,111766
20250214,090900,1810755009,997,998,999,997,47760
20250214,090800,1763123057,998,999,1000,997,136297
20250214,090700,1626979360,999,1004,1004,999,93829
20250214,090600,1533110931,1000,1003,1006,1000,207943
20250214,090500,1324240100,1004,990,1006,989,220075
20250214,090400,1104563585,992,997,999,990,124967
20250214,090300,980365888,998,1002,1003,996,125986
20250214,090200,854440837,1002,1006,1007,1002,150410
20250214,090100,703304630,1007,1006,1008,1004,302795
20250214,090000,398828174,1006,1005,1006,1004,396713