stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184400,2598896668,876,876,876,876,24789
20250212,184300,2598896668,876,876,876,876,0
20250212,184200,2598896668,876,876,876,876,0
20250212,184100,2598896668,876,876,876,876,0
20250212,184000,2598896668,876,876,876,876,0
20250212,183900,2598896668,876,876,876,876,0
20250212,183800,2598896668,876,876,876,876,0
20250212,183700,2598896668,876,876,876,876,0
20250212,183600,2598896668,876,876,876,876,0
20250212,183500,2598896668,876,876,876,876,0
20250212,183400,2598896668,876,876,876,876,0
20250212,183300,2598896668,876,876,876,876,0
20250212,183200,2598896668,876,876,876,876,0
20250212,183100,2598896668,876,876,876,876,0
20250212,183000,2598896668,876,876,876,876,0
20250212,182900,2598896668,876,876,876,876,0
20250212,182800,2598896668,876,876,876,876,0
20250212,182700,2598896668,876,876,876,876,0
20250212,182600,2598896668,876,876,876,876,0
20250212,182500,2598896668,876,876,876,876,0
20250212,182400,2598896668,876,876,876,876,0
20250212,182300,2598896668,876,876,876,876,0
20250212,182200,2598896668,876,876,876,876,0
20250212,182100,2598896668,876,876,876,876,0
20250212,182000,2598896668,876,876,876,876,0
20250212,181900,2598896668,876,876,876,876,0
20250212,181800,2598896668,876,876,876,876,0
20250212,181700,2598896668,876,876,876,876,0
20250212,181600,2598896668,876,876,876,876,0
20250212,181500,2598896668,876,876,876,876,0
20250212,181400,2598896668,876,876,876,876,24789
20250212,181300,2598896668,876,876,876,876,0
20250212,181200,2598896668,876,876,876,876,0
20250212,181100,2598896668,876,876,876,876,0
20250212,181000,2598896668,876,876,876,876,0
20250212,180900,2598896668,876,876,876,876,0
20250212,180800,2598896668,876,876,876,876,0
20250212,180700,2598896668,876,876,876,876,0
20250212,180600,2598896668,876,876,876,876,0
20250212,180500,2598896668,876,876,876,876,0
20250212,180400,2598896668,876,876,876,876,0
20250212,180300,2598896668,876,876,876,876,0
20250212,180200,2598896668,876,876,876,876,0
20250212,180100,2598896668,876,876,876,876,0
20250212,180000,2598896668,876,876,876,876,0
20250212,175900,2598896668,876,876,876,876,0
20250212,175800,2598896668,876,876,876,876,0
20250212,175700,2598896668,876,876,876,876,0
20250212,175600,2598896668,876,876,876,876,0
20250212,175500,2598896668,876,876,876,876,0
20250212,175400,2598896668,876,876,876,876,0
20250212,175300,2598896668,876,876,876,876,0
20250212,175200,2598896668,876,876,876,876,0
20250212,175100,2598896668,876,876,876,876,0
20250212,175000,2598896668,876,876,876,876,0
20250212,174900,2598896668,876,876,876,876,0
20250212,174800,2598896668,876,876,876,876,0
20250212,174700,2598896668,876,876,876,876,0
20250212,174600,2598896668,876,876,876,876,0
20250212,174500,2598896668,876,876,876,876,0
20250212,174400,2598896668,876,876,876,876,24789
20250212,174300,2598896668,876,876,876,876,0
20250212,174200,2598896668,876,876,876,876,0
20250212,174100,2598896668,876,876,876,876,0
20250212,174000,2598896668,876,876,876,876,0
20250212,173900,2598896668,876,876,876,876,0
20250212,173800,2598896668,876,876,876,876,0
20250212,173700,2598896668,876,876,876,876,0
20250212,173600,2598896668,876,876,876,876,0
20250212,173500,2598896668,876,876,876,876,0
20250212,173400,2598896668,876,876,876,876,0
20250212,173300,2598896668,876,876,876,876,0
20250212,173200,2598896668,876,876,876,876,0
20250212,173100,2598896668,876,876,876,876,0
20250212,173000,2598896668,876,876,876,876,0
20250212,172900,2598896668,876,876,876,876,0
20250212,172800,2598896668,876,876,876,876,0
20250212,172700,2598896668,876,876,876,876,0
20250212,172600,2598896668,876,876,876,876,0
20250212,172500,2598896668,876,876,876,876,0
20250212,172400,2598896668,876,876,876,876,0
20250212,172300,2598896668,876,876,876,876,0
20250212,172200,2598896668,876,876,876,876,0
20250212,172100,2598896668,876,876,876,876,0
20250212,172000,2598896668,876,876,876,876,0
20250212,171900,2598896668,876,876,876,876,0
20250212,171800,2598896668,876,876,876,876,0
20250212,171700,2598896668,876,876,876,876,0
20250212,171600,2598896668,876,876,876,876,0
20250212,171500,2598896668,876,876,876,876,0
20250212,171400,2598896668,876,876,876,876,24789
20250212,171300,2598896668,876,876,876,876,0
20250212,171200,2598896668,876,876,876,876,0
20250212,171100,2598896668,876,876,876,876,0
20250212,171000,2598896668,876,876,876,876,0
20250212,170900,2598896668,876,876,876,876,0
20250212,170800,2598896668,876,876,876,876,0
20250212,170700,2598896668,876,876,876,876,0
20250212,170600,2598896668,876,876,876,876,0
20250212,170500,2598896668,876,876,876,876,0
20250212,170400,2598896668,876,876,876,876,0
20250212,170300,2598896668,876,876,876,876,0
20250212,170200,2598896668,876,876,876,876,0
20250212,170100,2598896668,876,876,876,876,0
20250212,170000,2598896668,876,876,876,876,0
20250212,165900,2598896668,876,876,876,876,0
20250212,165800,2598896668,876,876,876,876,0
20250212,165700,2598896668,876,876,876,876,0
20250212,165600,2598896668,876,876,876,876,0
20250212,165500,2598896668,876,876,876,876,0
20250212,165400,2598896668,876,876,876,876,0
20250212,165300,2598896668,876,876,876,876,0
20250212,165200,2598896668,876,876,876,876,0
20250212,165100,2598896668,876,876,876,876,0
20250212,165000,2598896668,876,876,876,876,0
20250212,164900,2598896668,876,876,876,876,0
20250212,164800,2598896668,876,876,876,876,0
20250212,164700,2598896668,876,876,876,876,0
20250212,164600,2598896668,876,876,876,876,0
20250212,164500,2598896668,876,876,876,876,0
20250212,164400,2598896668,876,876,876,876,24789
20250212,164300,2598896668,876,876,876,876,0
20250212,164200,2598896668,876,876,876,876,0
20250212,164100,2598896668,876,876,876,876,0
20250212,164000,2598896668,876,876,876,876,0
20250212,163900,2598896668,876,876,876,876,0
20250212,163800,2598896668,876,876,876,876,0
20250212,163700,2598896668,876,876,876,876,0
20250212,163600,2598896668,876,876,876,876,0
20250212,163500,2598896668,876,876,876,876,0
20250212,163400,2598896668,876,876,876,876,0
20250212,163300,2598896668,876,876,876,876,0
20250212,163200,2598896668,876,876,876,876,0
20250212,163100,2598896668,876,876,876,876,0
20250212,163000,2598896668,876,876,876,876,0
20250212,162900,2598896668,876,876,876,876,0
20250212,162800,2598896668,876,876,876,876,0
20250212,162700,2598896668,876,876,876,876,0
20250212,162600,2598896668,876,876,876,876,0
20250212,162500,2598896668,876,876,876,876,0
20250212,162400,2598896668,876,876,876,876,0
20250212,162300,2598896668,876,876,876,876,0
20250212,162200,2598896668,876,876,876,876,0
20250212,162100,2598896668,876,876,876,876,0
20250212,162000,2598896668,876,876,876,876,0
20250212,161900,2598896668,876,876,876,876,0
20250212,161800,2598896668,876,876,876,876,0
20250212,161700,2598896668,876,876,876,876,0
20250212,161600,2598896668,876,876,876,876,0
20250212,161500,2598896668,876,876,876,876,0
20250212,161400,2598896668,876,876,876,876,24789
20250212,161300,2598896668,876,876,876,876,0
20250212,161200,2598896668,876,876,876,876,0
20250212,161100,2598896668,876,876,876,876,0
20250212,161000,2598896668,876,876,876,876,0
20250212,160900,2598896668,876,876,876,876,0
20250212,160800,2598896668,876,876,876,876,0
20250212,160700,2598896668,876,876,876,876,0
20250212,160600,2598896668,876,876,876,876,0
20250212,160500,2598896668,876,876,876,876,0
20250212,160400,2598896668,876,876,876,876,0
20250212,160300,2598896668,876,876,876,876,0
20250212,160200,2598896668,876,876,876,876,0
20250212,160100,2598896668,876,876,876,876,0
20250212,160000,2598896668,876,876,876,876,0
20250212,155900,2598896668,876,876,876,876,0
20250212,155800,2598896668,876,876,876,876,0
20250212,155700,2598896668,876,876,876,876,0
20250212,155600,2598896668,876,876,876,876,0
20250212,155500,2598896668,876,876,876,876,0
20250212,155400,2598896668,876,876,876,876,0
20250212,155300,2598896668,876,876,876,876,0
20250212,155200,2598896668,876,876,876,876,0
20250212,155100,2598896668,876,876,876,876,0
20250212,155000,2598896668,876,876,876,876,0
20250212,154900,2598896668,876,876,876,876,0
20250212,154800,2598896668,876,876,876,876,0
20250212,154700,2598896668,876,876,876,876,0
20250212,154600,2598896668,876,876,876,876,0
20250212,154500,2598896668,876,876,876,876,0
20250212,154400,2598896668,876,876,876,876,24789
20250212,154300,2598896668,876,876,876,876,0
20250212,154200,2598896668,876,876,876,876,0
20250212,154100,2598896668,876,876,876,876,0
20250212,154000,2598896668,876,876,876,876,0
20250212,153900,2598896668,876,876,876,876,0
20250212,153800,2598896668,876,876,876,876,0
20250212,153700,2598896668,876,876,876,876,0
20250212,153600,2598896668,876,876,876,876,0
20250212,153500,2598896668,876,876,876,876,0
20250212,153400,2598896668,876,876,876,876,0
20250212,153300,2598896668,876,876,876,876,0
20250212,153200,2598896668,876,876,876,876,0
20250212,153100,2598896668,876,876,876,876,0
20250212,153000,2598896668,876,876,876,876,24789
20250212,152900,2577181504,868,868,868,868,0
20250212,152800,2577181504,868,868,868,868,0
20250212,152700,2577181504,868,868,868,868,0
20250212,152600,2577181504,868,868,868,868,0
20250212,152500,2577181504,868,868,868,868,0
20250212,152400,2577181504,868,868,868,868,0
20250212,152300,2577181504,868,868,868,868,0
20250212,152200,2577181504,868,868,868,868,0
20250212,152100,2577181504,868,868,868,868,0
20250212,152000,2577181504,868,868,868,868,0
20250212,151900,2577181504,868,867,868,867,4352
20250212,151800,2573408262,867,867,867,867,950
20250212,151700,2572584612,867,868,868,867,2648
20250212,151600,2570286196,868,868,868,868,3300
20250212,151500,2567421796,869,870,870,869,6363
20250212,151400,2561892148,870,870,870,870,1641
20250212,151300,2560464478,866,868,870,866,7000
20250212,151200,2554382036,868,868,868,867,2776
20250212,151100,2551973470,867,867,867,867,3059
20250212,151000,2549321317,867,864,867,864,1053
20250212,150900,2548411516,864,865,867,864,4288
20250212,150800,2544703967,865,867,867,864,1294
20250212,150700,2543585136,865,865,865,865,1563
20250212,150600,2542233141,865,865,865,865,2148
20250212,150500,2540375121,864,864,867,864,407
20250212,150400,2540023467,864,864,868,864,10894
20250212,150300,2530604731,866,865,866,863,5703
20250212,150200,2525672783,865,866,866,865,1113
20250212,150100,2524709925,866,865,866,865,1938
20250212,150000,2523033554,866,865,866,865,480
20250212,145900,2522618082,866,865,866,865,191
20250212,145800,2522452776,868,866,868,864,2502
20250212,145700,2520290499,868,869,869,865,5004
20250212,145600,2515958418,868,868,869,868,8023
20250212,145500,2508994453,868,868,868,868,32
20250212,145400,2508966677,868,867,868,866,315
20250212,145300,2508693575,868,868,868,865,401
20250212,145200,2508346244,869,867,869,867,116
20250212,145100,2508245670,869,869,869,867,957
20250212,145000,2507414267,869,869,869,869,6800
20250212,144900,2501505067,869,867,869,867,289
20250212,144800,2501254502,867,867,867,865,2123
20250212,144700,2499417175,867,867,867,866,109
20250212,144600,2499322679,866,866,866,866,500
20250212,144500,2498889679,867,869,869,867,482
20250212,144400,2498471745,869,869,869,868,1751
20250212,144300,2496951856,869,869,869,869,61
20250212,144200,2496898847,868,868,869,868,2502
20250212,144100,2494726109,868,870,870,868,699
20250212,144000,2494119117,870,870,870,869,2765
20250212,143900,2491716267,870,870,870,870,80
20250212,143800,2491646667,869,870,871,869,241
20250212,143700,2491437116,870,869,871,869,102
20250212,143600,2491348376,871,871,872,869,31068
20250212,143500,2464319151,871,871,871,871,105
20250212,143400,2464227696,871,871,871,871,230
20250212,143300,2464027366,872,870,872,870,81
20250212,143200,2463956796,872,870,872,870,1768
20250212,143100,2462418634,872,870,872,870,1468
20250212,143000,2461141272,871,871,871,871,3477
20250212,142900,2458112805,871,871,871,871,99
20250212,142800,2458026576,871,871,873,871,169
20250212,142700,2457879146,872,871,872,870,1837
20250212,142600,2456280321,871,872,872,871,1000
20250212,142500,2455408362,873,871,873,871,185
20250212,142400,2455247172,872,872,872,872,3284
20250212,142300,2452383524,873,873,873,873,100
20250212,142200,2452296224,871,872,872,871,7626
20250212,142100,2445646478,873,873,874,870,46679
20250212,142000,2405018469,876,878,878,876,437
20250212,141900,2404635652,876,876,876,876,2
20250212,141800,2404633900,878,877,878,877,9016
20250212,141700,2396726867,878,878,878,878,0
20250212,141600,2396726867,878,877,878,877,215
20250212,141500,2396538302,878,878,878,877,336
20250212,141400,2396243623,877,877,878,877,400
20250212,141300,2395892822,878,878,878,878,58
20250212,141200,2395841898,878,878,878,878,0
20250212,141100,2395841898,878,878,878,878,1
20250212,141000,2395841020,879,879,879,879,0
20250212,140900,2395841020,879,879,879,879,0
20250212,140800,2395841020,879,879,879,879,0
20250212,140700,2395841020,879,877,879,876,404
20250212,140600,2395486812,878,878,878,878,1371
20250212,140500,2394283074,879,879,879,879,726
20250212,140400,2393644920,879,879,879,879,47
20250212,140300,2393603607,879,879,879,879,200
20250212,140200,2393427807,879,879,879,879,3
20250212,140100,2393425170,879,876,879,876,139
20250212,140000,2393303403,879,877,879,877,21784
20250212,135900,2374182391,878,878,878,878,102
20250212,135800,2374092835,878,877,878,877,2
20250212,135700,2374091080,878,877,878,876,12400
20250212,135600,2363227078,876,877,877,876,12936
20250212,135500,2351882326,877,879,879,877,1463
20250212,135400,2350597049,879,879,879,879,8
20250212,135300,2350590017,879,878,880,876,5133
20250212,135200,2346085778,879,880,880,878,2026
20250212,135100,2344306908,878,882,882,878,2125
20250212,135000,2342439787,880,882,882,880,37202
20250212,134900,2309699294,882,874,882,874,80302
20250212,134800,2239125751,874,875,875,874,313
20250212,134700,2238852091,876,873,876,873,12254
20250212,134600,2228135246,873,872,873,870,4620
20250212,134500,2224106714,871,871,872,869,61835
20250212,134400,2170312186,871,870,872,870,1906
20250212,134300,2168653158,870,865,870,865,18381
20250212,134200,2152690752,865,868,868,865,780
20250212,134100,2152016049,865,868,868,865,531
20250212,134000,2151555440,868,867,868,866,5134
20250212,133900,2147109287,867,867,868,867,448
20250212,133800,2146720870,868,868,868,868,7
20250212,133700,2146714794,868,867,868,867,1001
20250212,133600,2145845927,868,868,868,868,0
20250212,133500,2145845927,868,869,869,866,2583
20250212,133400,2143605024,869,871,872,869,25376
20250212,133300,2121551206,872,866,872,866,26547
20250212,133200,2098459328,866,865,868,865,868
20250212,133100,2097707640,865,866,866,865,9900
20250212,133000,2089134540,869,867,869,865,18322
20250212,132900,2073271348,867,866,867,866,1361
20250212,132800,2072092667,866,866,866,866,7520
20250212,132700,2065580347,868,867,868,866,2960
20250212,132600,2063015801,866,865,867,865,14305
20250212,132500,2050627493,866,866,866,863,9919
20250212,132400,2042040549,866,864,866,864,5222
20250212,132300,2037525119,867,865,867,864,1785
20250212,132200,2035981015,864,865,866,864,1895
20250212,132100,2034342088,863,863,866,861,8935
20250212,132000,2026633687,866,860,866,860,6984
20250212,131900,2020602859,860,860,863,859,78307
20250212,131800,1953249100,860,862,862,860,9936
20250212,131700,1944697852,862,861,862,861,1119
20250212,131600,1943734367,861,862,862,861,641
20250212,131500,1943182465,861,863,863,861,5246
20250212,131400,1938665304,863,860,863,860,2234
20250212,131300,1936740721,859,861,861,859,19002
20250212,131200,1920405850,859,861,861,859,7013
20250212,131100,1914374661,859,859,859,859,5000
20250212,131000,1910079661,859,859,859,859,4606
20250212,130900,1906123107,858,857,858,855,11228
20250212,130800,1896501772,856,857,857,856,132
20250212,130700,1896388779,857,856,857,856,647
20250212,130600,1895834946,857,857,857,857,20187
20250212,130500,1878534687,858,858,858,855,18225
20250212,130400,1862947228,858,858,858,858,1
20250212,130300,1862946370,858,858,858,858,2031
20250212,130200,1861203772,858,858,858,858,1909
20250212,130100,1859565850,858,858,858,858,0
20250212,130000,1859565850,858,859,860,858,159
20250212,125900,1859429274,860,860,860,860,10317
20250212,125800,1850556654,860,858,860,858,6510
20250212,125700,1844969111,858,858,858,858,1
20250212,125600,1844968253,857,858,858,857,4474
20250212,125500,1841134006,858,858,858,857,689
20250212,125400,1840543489,857,858,858,857,1618
20250212,125300,1839156858,857,859,859,857,505
20250212,125200,1838723573,859,859,859,857,1006
20250212,125100,1837860427,858,858,858,858,178
20250212,125000,1837707703,859,858,859,858,405
20250212,124900,1837360210,858,859,859,857,1615
20250212,124800,1835973573,859,857,859,857,235
20250212,124700,1835772176,858,858,858,857,1026
20250212,124600,1834891884,857,857,857,856,377
20250212,124500,1834569076,857,857,858,856,969
20250212,124400,1833738625,859,859,859,859,55
20250212,124300,1833691380,859,859,859,859,0
20250212,124200,1833691380,859,858,859,857,1659
20250212,124100,1832266633,859,859,859,857,266
20250212,124000,1832038442,859,858,859,858,10124
20250212,123900,1823341928,859,859,859,859,2
20250212,123800,1823340210,860,859,861,859,1079
20250212,123700,1822411755,860,859,860,859,8566
20250212,123600,1815053560,859,858,859,858,10169
20250212,123500,1806321306,858,858,858,858,1544
20250212,123400,1804996554,856,858,858,856,1280
20250212,123300,1803900774,858,858,858,858,2217
20250212,123200,1801998588,858,856,858,856,1017
20250212,123100,1801128017,856,857,858,856,3635
20250212,123000,1798013626,857,855,857,855,1589
20250212,122900,1796654441,854,854,855,854,2189
20250212,122800,1794783070,854,853,854,853,1836
20250212,122700,1793215273,854,855,855,854,285
20250212,122600,1792971773,855,855,855,855,0
20250212,122500,1792971773,855,855,855,855,5
20250212,122400,1792967498,854,854,855,854,1134
20250212,122300,1791999053,854,853,854,853,577
20250212,122200,1791506794,854,854,854,854,1376
20250212,122100,1790331690,854,854,854,854,357
20250212,122000,1790026812,854,856,856,854,3054
20250212,121900,1787418176,856,856,856,854,8653
20250212,121800,1780026842,856,856,856,856,323
20250212,121700,1779750354,856,854,856,853,12218
20250212,121600,1769318524,855,854,855,853,1445
20250212,121500,1768085743,854,854,854,854,806
20250212,121400,1767397419,855,854,855,854,867
20250212,121300,1766656996,854,854,854,854,0
20250212,121200,1766656996,854,854,854,854,408
20250212,121100,1766308564,853,854,854,853,102
20250212,121000,1766221458,854,854,854,854,460
20250212,120900,1765828618,855,855,856,854,23298
20250212,120800,1745911217,856,856,857,856,1186
20250212,120700,1744896000,857,857,857,855,1217
20250212,120600,1743853131,857,855,857,855,668
20250212,120500,1743280948,856,856,856,856,504
20250212,120400,1742849524,856,856,856,856,18
20250212,120300,1742834116,856,856,856,855,9524
20250212,120200,1734681773,856,856,856,856,3302
20250212,120100,1731855261,856,856,856,855,12000
20250212,120000,1721591198,859,856,859,856,265
20250212,115900,1721364143,859,857,859,856,1101
20250212,115800,1720421110,859,857,859,857,648
20250212,115700,1719865074,857,859,859,857,861
20250212,115600,1719126387,860,860,860,858,17308
20250212,115500,1704275507,860,860,860,858,5495
20250212,115400,1699559676,860,862,863,860,3928
20250212,115300,1696176820,863,859,868,859,35014
20250212,115200,1665928158,859,858,859,856,1598
20250212,115100,1664557934,858,857,859,856,621
20250212,115000,1664025326,858,859,859,857,309
20250212,114900,1663760034,859,858,859,858,16929
20250212,114800,1649224258,858,857,858,857,303
20250212,114700,1648964585,857,856,857,855,1669
20250212,114600,1647537001,856,857,857,856,102
20250212,114500,1647449687,857,857,857,857,147
20250212,114400,1647323708,857,857,857,857,374
20250212,114300,1647003190,857,856,857,856,47
20250212,114200,1646962946,856,856,856,856,5
20250212,114100,1646958666,857,857,857,857,21002
20250212,114000,1628959952,856,856,856,856,259
20250212,113900,1628738248,856,855,856,855,269
20250212,113800,1628508252,854,855,855,854,3600
20250212,113700,1625433812,855,855,856,855,3044
20250212,113600,1622830192,857,857,857,857,0
20250212,113500,1622830192,857,857,857,857,533
20250212,113400,1622373411,857,857,857,855,60044
20250212,113300,1570958851,856,858,858,856,4185
20250212,113200,1567372576,857,857,858,857,4308
20250212,113100,1563680616,857,856,857,855,499
20250212,113000,1563253756,856,856,856,856,3
20250212,112900,1563251188,857,857,857,857,1000
20250212,112800,1562394188,857,855,857,855,1389
20250212,112700,1561205479,854,854,854,854,10046
20250212,112600,1552626195,854,852,854,852,4013
20250212,112500,1549203306,853,854,854,853,5956
20250212,112400,1544122833,853,853,853,853,1234
20250212,112300,1543070231,853,853,853,853,102
20250212,112200,1542983225,851,854,854,851,1488
20250212,112100,1541715806,853,852,853,852,536
20250212,112000,1541258853,853,853,853,851,143
20250212,111900,1541137098,851,850,851,850,15323
20250212,111800,1528099315,850,851,851,850,3487
20250212,111700,1525131888,850,852,852,850,1995
20250212,111600,1523435236,852,854,854,852,700
20250212,111500,1522838522,854,854,854,852,5106
20250212,111400,1518487895,854,852,854,851,6747
20250212,111300,1512733899,854,853,854,853,826
20250212,111200,1512029221,853,854,854,853,100
20250212,111100,1511943919,853,853,853,853,380
20250212,111000,1511619779,853,853,853,853,1688
20250212,110900,1510179915,850,854,854,850,76405
20250212,110800,1445088755,855,855,855,854,389
20250212,110700,1444756546,855,855,855,854,4209
20250212,110600,1441161800,855,855,855,855,374
20250212,110500,1440842030,855,855,855,854,987
20250212,110400,1439998887,855,857,857,855,518
20250212,110300,1439555363,855,857,859,855,20514
20250212,110200,1421973558,856,855,857,855,2276
20250212,110100,1420024933,856,856,857,856,5593
20250212,110000,1415237313,857,856,857,856,5859
20250212,105900,1410221907,856,855,856,854,1823
20250212,105800,1408664819,855,854,855,854,7184
20250212,105700,1402529398,855,855,855,855,479
20250212,105600,1402119853,855,856,856,855,6513
20250212,105500,1396551224,856,856,856,856,715
20250212,105400,1395939184,855,856,856,855,2674
20250212,105300,1393652782,854,855,855,854,4457
20250212,105200,1389842059,855,857,857,855,7302
20250212,105100,1383593780,857,857,857,854,1997
20250212,105000,1381884405,857,857,857,854,10588
20250212,104900,1372812145,855,855,855,854,7779
20250212,104800,1366166255,855,855,855,854,1259
20250212,104700,1365090109,855,855,855,855,259
20250212,104600,1364868664,855,856,856,854,13003
20250212,104500,1353755087,856,856,856,856,684
20250212,104400,1353169583,856,856,856,856,2927
20250212,104300,1350664071,857,856,857,856,2722
20250212,104200,1348333996,856,857,857,856,772
20250212,104100,1347672860,857,856,857,856,1658
20250212,104000,1346252554,856,858,859,856,15847
20250212,103900,1332681420,860,859,860,859,2428
20250212,103800,1330594504,859,858,859,857,3085
20250212,103700,1327950369,859,856,860,856,14689
20250212,103600,1315359987,857,858,858,857,7072
20250212,103500,1309299211,856,856,860,855,18194
20250212,103400,1293739494,856,856,858,856,25977
20250212,103300,1271480938,856,856,857,856,4010
20250212,103200,1268048375,858,857,858,857,9985
20250212,103100,1259491010,857,857,857,857,200
20250212,103000,1259319610,857,856,857,856,5749
20250212,102900,1254396292,856,857,857,856,7462
20250212,102800,1248005579,857,857,857,856,1639
20250212,102700,1246601656,856,860,860,856,6933
20250212,102600,1240657044,860,860,862,858,5820
20250212,102500,1235652324,860,862,864,860,9080
20250212,102400,1227838123,862,859,864,859,17167
20250212,102300,1213086145,859,859,859,859,5431
20250212,102200,1208420916,859,859,859,858,1895
20250212,102100,1206793674,859,858,859,857,5291
20250212,102000,1202251895,858,859,860,855,10151
20250212,101900,1193549407,859,860,860,859,3360
20250212,101800,1190663165,860,860,860,859,1113
20250212,101700,1189706486,858,861,861,858,17147
20250212,101600,1174967668,861,859,861,859,8785
20250212,101500,1167419644,857,856,857,855,29765
20250212,101400,1141947744,856,857,857,856,16207
20250212,101300,1128071015,857,859,859,855,88996
20250212,101200,1051796908,859,859,860,859,3041
20250212,101100,1049182647,859,860,860,859,10002
20250212,101000,1040586316,860,860,860,858,42900
20250212,100900,1003729418,860,864,864,856,48309
20250212,100800,962220239,865,870,870,857,273200
20250212,100700,726925584,870,870,870,868,11512
20250212,100600,716932626,870,870,871,868,3988
20250212,100500,713466267,870,870,870,869,1441
20250212,100400,712212887,869,869,869,869,29308
20250212,100300,686744235,868,869,869,868,1973
20250212,100200,685030173,869,868,869,868,2662
20250212,100100,682719555,869,870,872,868,21822
20250212,100000,663750924,869,871,872,869,12565
20250212,095900,652824245,871,871,871,871,2148
20250212,095800,650953337,870,871,871,870,4975
20250212,095700,646620711,870,871,871,870,1266
20250212,095600,645519249,871,871,871,869,12907
20250212,095500,634289894,871,872,873,870,32219
20250212,095400,606237149,872,875,875,872,34408
20250212,095300,576209936,878,874,878,874,4132
20250212,095200,572595902,875,877,877,875,25308
20250212,095100,550436878,879,876,879,876,1502
20250212,095000,549119771,876,880,880,876,8804
20250212,094900,541402378,879,879,879,878,4544
20250212,094800,537411746,879,879,880,879,150
20250212,094700,537279786,879,879,879,879,1
20250212,094600,537278907,880,878,880,878,1784
20250212,094500,535711007,880,879,880,877,11127
20250212,094400,525951945,877,878,878,877,7751
20250212,094300,519150820,878,879,879,877,8472
20250212,094200,511711348,880,879,880,879,1698
20250212,094100,510218223,880,877,880,877,13679
20250212,094000,498193705,880,876,880,876,17432
20250212,093900,482880704,877,875,877,875,16288
20250212,093800,468625167,875,878,878,875,20857
20250212,093700,450358021,877,878,878,877,1459
20250212,093600,449077034,878,878,878,878,328
20250212,093500,448789050,878,878,878,878,50
20250212,093400,448745150,878,879,879,878,242
20250212,093300,448532662,879,877,879,875,17704
20250212,093200,433015939,876,876,877,874,11200
20250212,093100,423210263,879,879,880,876,7323
20250212,093000,416783533,878,879,881,878,5665
20250212,092900,411809160,881,879,881,879,1180
20250212,092800,410771938,879,881,881,878,724
20250212,092700,410134451,881,879,881,878,510
20250212,092600,409686267,879,882,883,879,10434
20250212,092500,400495804,881,881,882,880,4295
20250212,092400,396712675,881,882,882,881,4104
20250212,092300,393093051,882,882,882,878,4812
20250212,092200,388863515,881,881,882,881,316
20250212,092100,388585004,879,879,882,878,1572
20250212,092000,387203120,879,882,882,878,12533
20250212,091900,376195512,882,878,882,878,27937
20250212,091800,351603211,878,877,878,877,5818
20250212,091700,346500048,878,881,881,877,3970
20250212,091600,343012503,881,874,881,872,66990
20250212,091500,284441378,874,879,879,872,90774
20250212,091400,205024216,879,880,881,879,4662
20250212,091300,200924094,880,882,882,880,6425
20250212,091200,195265311,882,880,882,879,11621
20250212,091100,185024814,880,879,881,879,6576
20250212,091000,179242172,880,879,881,878,12455
20250212,090900,168297157,878,881,884,878,42282
20250212,090800,131132148,881,882,882,881,2882
20250212,090700,128592969,883,883,885,881,15908
20250212,090600,114552479,883,880,886,879,7492
20250212,090500,107955206,880,881,881,879,7787
20250212,090400,101107570,880,882,883,879,33120
20250212,090300,71925097,882,886,886,882,29204
20250212,090200,46121947,886,894,894,885,5671
20250212,090100,41080863,895,887,895,885,912
20250212,090000,40269173,884,905,905,882,44760