stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190600,1861907954,809,809,809,809,94369
20250214,190500,1861907954,809,809,809,809,0
20250214,190400,1861907954,809,809,809,809,0
20250214,190300,1861907954,809,809,809,809,0
20250214,190200,1861907954,809,809,809,809,0
20250214,190100,1861907954,809,809,809,809,0
20250214,190000,1861907954,809,809,809,809,0
20250214,185900,1861907954,809,809,809,809,0
20250214,185800,1861907954,809,809,809,809,0
20250214,185700,1861907954,809,809,809,809,0
20250214,185600,1861907954,809,809,809,809,0
20250214,185500,1861907954,809,809,809,809,0
20250214,185400,1861907954,809,809,809,809,0
20250214,185300,1861907954,809,809,809,809,0
20250214,185200,1861907954,809,809,809,809,0
20250214,185100,1861907954,809,809,809,809,0
20250214,185000,1861907954,809,809,809,809,0
20250214,184900,1861907954,809,809,809,809,0
20250214,184800,1861907954,809,809,809,809,0
20250214,184700,1861907954,809,809,809,809,0
20250214,184600,1861907954,809,809,809,809,0
20250214,184500,1861907954,809,809,809,809,0
20250214,184400,1861907954,809,809,809,809,0
20250214,184300,1861907954,809,809,809,809,0
20250214,184200,1861907954,809,809,809,809,0
20250214,184100,1861907954,809,809,809,809,0
20250214,184000,1861907954,809,809,809,809,0
20250214,183900,1861907954,809,809,809,809,0
20250214,183800,1861907954,809,809,809,809,0
20250214,183700,1861907954,809,809,809,809,0
20250214,183600,1861907954,809,809,809,809,94369
20250214,183500,1861907954,809,809,809,809,0
20250214,183400,1861907954,809,809,809,809,0
20250214,183300,1861907954,809,809,809,809,0
20250214,183200,1861907954,809,809,809,809,0
20250214,183100,1861907954,809,809,809,809,0
20250214,183000,1861907954,809,809,809,809,0
20250214,182900,1861907954,809,809,809,809,0
20250214,182800,1861907954,809,809,809,809,0
20250214,182700,1861907954,809,809,809,809,0
20250214,182600,1861907954,809,809,809,809,0
20250214,182500,1861907954,809,809,809,809,0
20250214,182400,1861907954,809,809,809,809,0
20250214,182300,1861907954,809,809,809,809,0
20250214,182200,1861907954,809,809,809,809,0
20250214,182100,1861907954,809,809,809,809,0
20250214,182000,1861907954,809,809,809,809,0
20250214,181900,1861907954,809,809,809,809,0
20250214,181800,1861907954,809,809,809,809,0
20250214,181700,1861907954,809,809,809,809,0
20250214,181600,1861907954,809,809,809,809,0
20250214,181500,1861907954,809,809,809,809,0
20250214,181400,1861907954,809,809,809,809,0
20250214,181300,1861907954,809,809,809,809,0
20250214,181200,1861907954,809,809,809,809,0
20250214,181100,1861907954,809,809,809,809,0
20250214,181000,1861907954,809,809,809,809,0
20250214,180900,1861907954,809,809,809,809,0
20250214,180800,1861907954,809,809,809,809,0
20250214,180700,1861907954,809,809,809,809,0
20250214,180600,1861907954,809,809,809,809,94369
20250214,180500,1861907954,809,809,809,809,0
20250214,180400,1861907954,809,809,809,809,0
20250214,180300,1861907954,809,809,809,809,0
20250214,180200,1861907954,809,809,809,809,0
20250214,180100,1861907954,809,809,809,809,0
20250214,180000,1861907954,809,809,809,809,0
20250214,175900,1861907954,809,809,809,809,0
20250214,175800,1861907954,809,809,809,809,0
20250214,175700,1861907954,809,809,809,809,0
20250214,175600,1861907954,809,809,809,809,0
20250214,175500,1861907954,809,809,809,809,0
20250214,175400,1861907954,809,809,809,809,0
20250214,175300,1861907954,809,809,809,809,0
20250214,175200,1861907954,809,809,809,809,0
20250214,175100,1861907954,809,809,809,809,0
20250214,175000,1861907954,809,809,809,809,0
20250214,174900,1861907954,809,809,809,809,0
20250214,174800,1861907954,809,809,809,809,0
20250214,174700,1861907954,809,809,809,809,0
20250214,174600,1861907954,809,809,809,809,0
20250214,174500,1861907954,809,809,809,809,0
20250214,174400,1861907954,809,809,809,809,0
20250214,174300,1861907954,809,809,809,809,0
20250214,174200,1861907954,809,809,809,809,0
20250214,174100,1861907954,809,809,809,809,0
20250214,174000,1861907954,809,809,809,809,0
20250214,173900,1861907954,809,809,809,809,0
20250214,173800,1861907954,809,809,809,809,0
20250214,173700,1861907954,809,809,809,809,0
20250214,173600,1861907954,809,809,809,809,94369
20250214,173500,1861907954,809,809,809,809,0
20250214,173400,1861907954,809,809,809,809,0
20250214,173300,1861907954,809,809,809,809,0
20250214,173200,1861907954,809,809,809,809,0
20250214,173100,1861907954,809,809,809,809,0
20250214,173000,1861907954,809,809,809,809,0
20250214,172900,1861907954,809,809,809,809,0
20250214,172800,1861907954,809,809,809,809,0
20250214,172700,1861907954,809,809,809,809,0
20250214,172600,1861907954,809,809,809,809,0
20250214,172500,1861907954,809,809,809,809,0
20250214,172400,1861907954,809,809,809,809,0
20250214,172300,1861907954,809,809,809,809,0
20250214,172200,1861907954,809,809,809,809,0
20250214,172100,1861907954,809,809,809,809,0
20250214,172000,1861907954,809,809,809,809,0
20250214,171900,1861907954,809,809,809,809,0
20250214,171800,1861907954,809,809,809,809,0
20250214,171700,1861907954,809,809,809,809,0
20250214,171600,1861907954,809,809,809,809,0
20250214,171500,1861907954,809,809,809,809,0
20250214,171400,1861907954,809,809,809,809,0
20250214,171300,1861907954,809,809,809,809,0
20250214,171200,1861907954,809,809,809,809,0
20250214,171100,1861907954,809,809,809,809,0
20250214,171000,1861907954,809,809,809,809,0
20250214,170900,1861907954,809,809,809,809,0
20250214,170800,1861907954,809,809,809,809,0
20250214,170700,1861907954,809,809,809,809,0
20250214,170600,1861907954,809,809,809,809,94369
20250214,170500,1861907954,809,809,809,809,0
20250214,170400,1861907954,809,809,809,809,0
20250214,170300,1861907954,809,809,809,809,0
20250214,170200,1861907954,809,809,809,809,0
20250214,170100,1861907954,809,809,809,809,0
20250214,170000,1861907954,809,809,809,809,0
20250214,165900,1861907954,809,809,809,809,0
20250214,165800,1861907954,809,809,809,809,0
20250214,165700,1861907954,809,809,809,809,0
20250214,165600,1861907954,809,809,809,809,0
20250214,165500,1861907954,809,809,809,809,0
20250214,165400,1861907954,809,809,809,809,0
20250214,165300,1861907954,809,809,809,809,0
20250214,165200,1861907954,809,809,809,809,0
20250214,165100,1861907954,809,809,809,809,0
20250214,165000,1861907954,809,809,809,809,0
20250214,164900,1861907954,809,809,809,809,0
20250214,164800,1861907954,809,809,809,809,0
20250214,164700,1861907954,809,809,809,809,0
20250214,164600,1861907954,809,809,809,809,0
20250214,164500,1861907954,809,809,809,809,0
20250214,164400,1861907954,809,809,809,809,0
20250214,164300,1861907954,809,809,809,809,0
20250214,164200,1861907954,809,809,809,809,0
20250214,164100,1861907954,809,809,809,809,0
20250214,164000,1861907954,809,809,809,809,0
20250214,163900,1861907954,809,809,809,809,0
20250214,163800,1861907954,809,809,809,809,0
20250214,163700,1861907954,809,809,809,809,0
20250214,163600,1861907954,809,809,809,809,94369
20250214,163500,1861907954,809,809,809,809,0
20250214,163400,1861907954,809,809,809,809,0
20250214,163300,1861907954,809,809,809,809,0
20250214,163200,1861907954,809,809,809,809,0
20250214,163100,1861907954,809,809,809,809,0
20250214,163000,1861907954,809,809,809,809,0
20250214,162900,1861907954,809,809,809,809,0
20250214,162800,1861907954,809,809,809,809,0
20250214,162700,1861907954,809,809,809,809,0
20250214,162600,1861907954,809,809,809,809,0
20250214,162500,1861907954,809,809,809,809,0
20250214,162400,1861907954,809,809,809,809,0
20250214,162300,1861907954,809,809,809,809,0
20250214,162200,1861907954,809,809,809,809,0
20250214,162100,1861907954,809,809,809,809,0
20250214,162000,1861907954,809,809,809,809,0
20250214,161900,1861907954,809,809,809,809,0
20250214,161800,1861907954,809,809,809,809,0
20250214,161700,1861907954,809,809,809,809,0
20250214,161600,1861907954,809,809,809,809,0
20250214,161500,1861907954,809,809,809,809,0
20250214,161400,1861907954,809,809,809,809,0
20250214,161300,1861907954,809,809,809,809,0
20250214,161200,1861907954,809,809,809,809,0
20250214,161100,1861907954,809,809,809,809,0
20250214,161000,1861907954,809,809,809,809,0
20250214,160900,1861907954,809,809,809,809,0
20250214,160800,1861907954,809,809,809,809,0
20250214,160700,1861907954,809,809,809,809,0
20250214,160600,1861907954,809,809,809,809,94369
20250214,160500,1861907954,809,809,809,809,0
20250214,160400,1861907954,809,809,809,809,0
20250214,160300,1861907954,809,809,809,809,0
20250214,160200,1861907954,809,809,809,809,0
20250214,160100,1861907954,809,809,809,809,0
20250214,160000,1861907954,809,809,809,809,0
20250214,155900,1861907954,809,809,809,809,0
20250214,155800,1861907954,809,809,809,809,0
20250214,155700,1861907954,809,809,809,809,0
20250214,155600,1861907954,809,809,809,809,0
20250214,155500,1861907954,809,809,809,809,0
20250214,155400,1861907954,809,809,809,809,0
20250214,155300,1861907954,809,809,809,809,0
20250214,155200,1861907954,809,809,809,809,0
20250214,155100,1861907954,809,809,809,809,0
20250214,155000,1861907954,809,809,809,809,0
20250214,154900,1861907954,809,809,809,809,0
20250214,154800,1861907954,809,809,809,809,0
20250214,154700,1861907954,809,809,809,809,0
20250214,154600,1861907954,809,809,809,809,0
20250214,154500,1861907954,809,809,809,809,0
20250214,154400,1861907954,809,809,809,809,0
20250214,154300,1861907954,809,809,809,809,0
20250214,154200,1861907954,809,809,809,809,0
20250214,154100,1861907954,809,809,809,809,0
20250214,154000,1861907954,809,809,809,809,0
20250214,153900,1861907954,809,809,809,809,0
20250214,153800,1861907954,809,809,809,809,0
20250214,153700,1861907954,809,809,809,809,0
20250214,153600,1861907954,809,809,809,809,94369
20250214,153500,1861907954,809,809,809,809,0
20250214,153400,1861907954,809,809,809,809,0
20250214,153300,1861907954,809,809,809,809,0
20250214,153200,1861907954,809,809,809,809,0
20250214,153100,1861907954,809,809,809,809,0
20250214,153000,1861907954,809,809,809,809,94369
20250214,152900,1785563433,815,815,815,815,0
20250214,152800,1785563433,815,815,815,815,0
20250214,152700,1785563433,815,815,815,815,0
20250214,152600,1785563433,815,815,815,815,0
20250214,152500,1785563433,815,815,815,815,0
20250214,152400,1785563433,815,815,815,815,0
20250214,152300,1785563433,815,815,815,815,0
20250214,152200,1785563433,815,815,815,815,0
20250214,152100,1785563433,815,815,815,815,0
20250214,152000,1785563433,815,815,815,815,0
20250214,151900,1785563433,815,814,815,814,6839
20250214,151800,1779994805,814,814,814,813,2786
20250214,151700,1777727786,814,814,814,814,1012
20250214,151600,1776904018,814,812,814,811,9566
20250214,151500,1769137381,814,813,814,813,9284
20250214,151400,1761584435,812,813,813,812,2428
20250214,151300,1759612898,813,813,813,813,2519
20250214,151200,1757564951,813,813,813,813,11
20250214,151100,1757556008,813,812,813,812,1003
20250214,151000,1756741569,812,812,812,812,1010
20250214,150900,1755921449,812,812,812,812,1016
20250214,150800,1755096457,812,812,812,812,0
20250214,150700,1755096457,812,812,812,812,40
20250214,150600,1755063977,812,813,813,812,1367
20250214,150500,1753953775,813,813,813,813,110
20250214,150400,1753864345,813,813,813,812,1526
20250214,150300,1752624032,812,812,812,812,5799
20250214,150200,1747915244,812,813,813,812,1064
20250214,150100,1747051274,814,813,814,813,1896
20250214,150000,1745509007,813,814,814,813,101
20250214,145900,1745426843,814,812,814,811,2734
20250214,145800,1743206304,812,812,812,812,50
20250214,145700,1743165704,810,812,814,810,5677
20250214,145600,1738555112,811,811,811,811,3
20250214,145500,1738552679,811,811,811,811,20
20250214,145400,1738536459,810,812,812,810,13490
20250214,145300,1727602518,812,811,812,811,503
20250214,145200,1727194582,811,811,811,811,1000
20250214,145100,1726383582,811,812,813,811,1330
20250214,145000,1725303727,812,810,812,810,1401
20250214,144900,1724166917,811,812,812,811,703
20250214,144800,1723596284,812,812,812,812,65
20250214,144700,1723543504,812,812,812,812,29
20250214,144600,1723519956,810,811,811,810,735
20250214,144500,1722924555,811,811,811,811,228
20250214,144400,1722739647,811,810,811,810,5099
20250214,144300,1718609358,810,810,810,810,10965
20250214,144200,1709727708,810,812,812,810,11003
20250214,144100,1700813975,812,812,812,812,201
20250214,144000,1700650763,812,813,813,811,599
20250214,143900,1700164970,811,812,812,811,1545
20250214,143800,1698910964,812,812,812,812,300
20250214,143700,1698667364,811,812,813,811,2759
20250214,143600,1696425561,811,811,811,811,18029
20250214,143500,1681804042,812,813,813,812,3713
20250214,143400,1678788986,814,814,814,814,8
20250214,143300,1678782474,813,813,813,813,2000
20250214,143200,1677156474,811,812,812,811,4457
20250214,143100,1673540847,811,813,813,811,3288
20250214,143000,1670873730,814,814,814,814,4909
20250214,142900,1666877804,814,813,814,813,8014
20250214,142800,1660362031,814,813,814,813,10180
20250214,142700,1652075691,813,813,813,811,10157
20250214,142600,1643822050,813,813,813,813,65
20250214,142500,1643769205,813,813,813,813,525
20250214,142400,1643342380,813,813,813,813,323
20250214,142300,1643079781,813,813,813,813,1020
20250214,142200,1642250521,813,811,813,811,4201
20250214,142100,1638843108,811,812,812,811,630
20250214,142000,1638332158,811,812,812,811,1227
20250214,141900,1637337051,811,812,812,811,1100
20250214,141800,1636444946,811,811,811,811,650
20250214,141700,1635917796,811,814,814,811,1845
20250214,141600,1634421329,814,811,814,811,5147
20250214,141500,1630237776,810,811,811,810,10429
20250214,141400,1621780412,812,812,812,812,2893
20250214,141300,1619431296,812,813,813,812,3334
20250214,141200,1616723881,813,812,813,812,1269
20250214,141100,1615693104,812,812,812,812,1104
20250214,141000,1614796656,813,814,814,813,5581
20250214,140900,1610259219,814,814,814,814,3825
20250214,140800,1607145669,814,813,814,813,795
20250214,140700,1606499134,813,813,813,812,595
20250214,140600,1606015844,813,813,813,813,281
20250214,140500,1605787391,813,813,813,813,180
20250214,140400,1605641051,812,812,812,812,130
20250214,140300,1605535491,812,812,812,812,516
20250214,140200,1605116499,811,811,811,811,0
20250214,140100,1605116499,811,811,814,811,43
20250214,140000,1605081608,811,813,813,811,8280
20250214,135900,1598354346,813,813,813,813,4106
20250214,135800,1595016168,812,814,814,812,509
20250214,135700,1594602729,813,812,813,812,5764
20250214,135600,1589919597,812,811,812,811,8481
20250214,135500,1583039527,811,811,811,811,3097
20250214,135400,1580527860,811,811,812,811,267
20250214,135300,1580311322,811,811,811,811,940
20250214,135200,1579548982,811,810,812,810,109
20250214,135100,1579460477,809,809,809,809,500
20250214,135000,1579055977,809,808,809,807,1628
20250214,134900,1577741307,807,812,812,807,14159
20250214,134800,1566302599,812,812,812,812,351
20250214,134700,1566017587,812,812,813,812,613
20250214,134600,1565519628,813,813,813,812,668
20250214,134500,1564976654,812,812,812,812,40
20250214,134400,1564944174,812,812,812,812,31
20250214,134300,1564919002,813,813,813,813,30
20250214,134200,1564894612,809,812,813,807,7463
20250214,134100,1558860783,813,813,813,813,41
20250214,134000,1558827450,813,813,813,813,1
20250214,133900,1558826637,813,813,813,813,0
20250214,133800,1558826637,813,813,813,813,301
20250214,133700,1558581924,810,811,811,810,7126
20250214,133600,1552809854,810,813,813,810,13011
20250214,133500,1542270556,814,812,814,810,2001
20250214,133400,1540649122,814,814,814,814,182
20250214,133300,1540500974,814,813,814,813,33
20250214,133200,1540474125,812,812,812,812,1098
20250214,133100,1539582549,812,811,815,811,7776
20250214,133000,1533268432,811,811,811,811,500
20250214,132900,1532862932,812,811,812,811,846
20250214,132800,1532176789,811,812,812,811,2210
20250214,132700,1530382369,812,812,812,812,3150
20250214,132600,1527824569,811,811,812,810,6027
20250214,132500,1522940459,811,811,811,811,484
20250214,132400,1522547935,811,812,812,811,32274
20250214,132300,1496372395,811,812,812,807,62997
20250214,132200,1445399985,812,812,814,812,2391
20250214,132100,1443456938,812,812,812,812,105
20250214,132000,1443371678,812,814,814,812,19673
20250214,131900,1427380601,814,815,815,814,30
20250214,131800,1427356162,815,813,815,813,231
20250214,131700,1427167903,813,813,815,813,1208
20250214,131600,1426185199,813,813,813,813,1600
20250214,131500,1424884399,815,813,815,813,3096
20250214,131400,1422365559,813,815,815,813,6132
20250214,131300,1417379552,815,817,817,815,1590
20250214,131200,1416082507,817,817,817,816,1175
20250214,131100,1415122682,817,814,817,814,1873
20250214,131000,1413598037,814,816,816,814,912
20250214,130900,1412855522,815,815,816,815,1983
20250214,130800,1411239372,815,817,818,815,17858
20250214,130700,1396650912,818,818,818,818,1
20250214,130600,1396650094,816,814,816,814,4305
20250214,130500,1393145803,814,814,814,812,5346
20250214,130400,1388794330,814,814,814,814,1051
20250214,130300,1387938816,814,814,814,814,0
20250214,130200,1387938816,814,814,814,813,2564
20250214,130100,1385853477,814,814,814,814,521
20250214,130000,1385429383,814,815,815,814,1281
20250214,125900,1384386205,814,815,816,814,2747
20250214,125800,1382147367,815,817,817,815,3686
20250214,125700,1379141590,817,817,817,817,311
20250214,125600,1378887503,817,817,817,817,151
20250214,125500,1378764136,813,813,813,811,16653
20250214,125400,1365230523,812,814,814,812,5387
20250214,125300,1360850892,814,816,816,814,8530
20250214,125200,1353899361,816,818,818,816,3726
20250214,125100,1350858113,818,818,818,818,100
20250214,125000,1350776313,818,818,818,818,1021
20250214,124900,1349941135,818,819,819,818,308
20250214,124800,1349688908,818,818,818,818,422
20250214,124700,1349343712,818,818,818,817,5235
20250214,124600,1345062262,818,820,820,818,808
20250214,124500,1344400513,818,821,821,817,9781
20250214,124400,1336407620,821,821,821,818,4
20250214,124300,1336404342,820,819,821,819,4239
20250214,124200,1332932355,821,821,821,817,3161
20250214,124100,1330348103,819,821,821,819,383
20250214,124000,1330034336,821,821,821,821,200
20250214,123900,1329870136,821,822,822,817,7864
20250214,123800,1323430539,821,821,822,821,2414
20250214,123700,1321448642,822,821,822,821,417
20250214,123600,1321106278,821,821,822,821,1890
20250214,123500,1319554587,821,822,822,821,5252
20250214,123400,1315242670,823,822,823,821,402
20250214,123300,1314912226,823,823,823,821,1160
20250214,123200,1313959800,821,825,825,821,510
20250214,123100,1313541050,825,821,826,821,289
20250214,123000,1313303392,826,822,826,822,4686
20250214,122900,1309444831,822,820,822,818,2473
20250214,122800,1307419258,824,823,824,818,7334
20250214,122700,1301405719,824,824,824,823,298
20250214,122600,1301160426,824,824,824,824,10
20250214,122500,1301152186,824,824,824,823,230
20250214,122400,1300962758,825,823,825,823,7
20250214,122300,1300956995,825,825,825,825,0
20250214,122200,1300956995,825,823,825,823,11
20250214,122100,1300947940,825,823,825,822,5577
20250214,122000,1296360875,825,825,825,824,441
20250214,121900,1295997473,827,826,827,825,3088
20250214,121800,1293446166,827,826,827,824,5141
20250214,121700,1289203988,824,825,826,824,1166
20250214,121600,1288242675,826,828,828,826,3846
20250214,121500,1285059324,828,826,828,826,10894
20250214,121400,1276053336,826,826,826,825,6225
20250214,121300,1270911488,826,826,826,825,62
20250214,121200,1270860286,826,825,826,825,10044
20250214,121100,1262573926,825,824,825,824,201
20250214,121000,1262408108,825,825,825,825,3949
20250214,120900,1259150183,825,824,825,824,2349
20250214,120800,1257214606,824,823,824,823,821
20250214,120700,1256538580,823,822,823,822,684
20250214,120600,1255976092,824,824,824,823,6502
20250214,120500,1250618749,824,825,825,824,284
20250214,120400,1250384614,825,823,825,823,2698
20250214,120300,1248160771,823,823,823,822,1300
20250214,120200,1247091621,821,822,823,821,3306
20250214,120100,1244375638,821,820,821,820,676
20250214,120000,1243820712,820,821,821,820,1112
20250214,115900,1242908258,821,821,821,821,151
20250214,115800,1242784287,821,821,821,821,81
20250214,115700,1242717786,821,822,822,821,1310
20250214,115600,1241641009,822,822,822,822,1204
20250214,115500,1240651321,822,822,822,822,5287
20250214,115400,1236305407,822,821,822,821,884
20250214,115300,1235579639,821,821,821,821,121
20250214,115200,1235480298,820,821,822,819,11124
20250214,115100,1226357622,823,823,823,823,10
20250214,115000,1226349392,823,821,823,821,4858
20250214,114900,1222357671,821,822,823,820,7012
20250214,114800,1216600192,824,823,824,822,5914
20250214,114700,1211734799,824,825,825,822,6395
20250214,114600,1206472329,825,825,826,825,454
20250214,114500,1206097778,825,825,825,825,2141
20250214,114400,1204331453,825,826,826,825,711
20250214,114300,1203744877,825,826,826,822,902
20250214,114200,1203002176,826,826,826,821,122
20250214,114100,1202901904,826,824,826,820,6126
20250214,114000,1197851413,824,823,824,823,5562
20250214,113900,1193270137,823,822,824,822,1388
20250214,113800,1192128281,822,824,824,822,1126
20250214,113700,1191201788,824,825,825,822,608
20250214,113600,1190700728,825,826,826,825,4627
20250214,113500,1186881784,825,827,828,825,19807
20250214,113400,1170503231,826,824,826,824,6866
20250214,113300,1164833776,823,824,825,823,4036
20250214,113200,1161506766,824,819,824,819,6865
20250214,113100,1155862196,819,820,820,819,353
20250214,113000,1155573087,820,821,822,820,6994
20250214,112900,1149836385,821,820,821,820,18648
20250214,112800,1134544712,820,818,820,818,4535
20250214,112700,1130832784,818,816,819,816,21045
20250214,112600,1113624528,816,815,816,815,3404
20250214,112500,1110846879,815,816,816,815,685
20250214,112400,1110287954,816,815,817,815,5858
20250214,112300,1105508173,815,815,816,815,3300
20250214,112200,1102817578,815,816,816,815,2718
20250214,112100,1100601594,816,816,816,816,900
20250214,112000,1099867194,816,816,816,816,1336
20250214,111900,1098777018,816,816,816,816,9624
20250214,111800,1090923834,816,816,816,816,2478
20250214,111700,1088901786,816,817,817,816,709
20250214,111600,1088322839,816,816,817,815,8119
20250214,111500,1081700937,816,815,816,814,13928
20250214,111400,1070345887,815,813,815,813,6285
20250214,111300,1065227908,814,812,814,812,7789
20250214,111200,1058893462,812,812,812,810,10369
20250214,111100,1050484025,812,812,812,812,150
20250214,111000,1050362225,812,812,813,810,15131
20250214,110900,1038100444,812,813,813,811,106
20250214,110800,1038014474,811,811,812,811,3009
20250214,110700,1035572175,811,811,811,811,0
20250214,110600,1035572175,811,811,811,811,293
20250214,110500,1035334552,811,812,812,811,4459
20250214,110400,1031718196,812,812,813,812,3181
20250214,110300,1029132224,812,812,812,811,5890
20250214,110200,1024352654,813,813,813,813,3
20250214,110100,1024350215,813,813,813,813,1060
20250214,110000,1023488435,813,813,813,813,100
20250214,105900,1023407135,813,813,813,813,714
20250214,105800,1022826653,812,813,814,812,1553
20250214,105700,1021565357,814,814,814,812,2068
20250214,105600,1019883037,814,813,814,813,3050
20250214,105500,1017401011,812,813,813,812,489
20250214,105400,1017003778,813,813,813,813,6761
20250214,105300,1011507085,814,814,814,814,6
20250214,105200,1011502201,814,813,814,813,1387
20250214,105100,1010373420,813,813,814,813,1875
20250214,105000,1008847202,814,814,814,814,15
20250214,104900,1008834992,813,812,813,812,5779
20250214,104800,1004137550,812,811,812,811,132
20250214,104700,1004030397,812,812,812,812,564
20250214,104600,1003572429,813,810,813,810,4562
20250214,104500,999870340,810,810,810,810,2525
20250214,104400,997825090,810,811,811,810,5493
20250214,104300,993372875,811,811,811,811,4079
20250214,104200,990064806,812,812,812,811,3106
20250214,104100,987545140,811,812,813,811,1309
20250214,104000,986482249,813,813,813,813,986
20250214,103900,985680631,813,813,814,812,1492
20250214,103800,984467447,813,812,813,811,11541
20250214,103700,975100842,812,812,812,812,720
20250214,103600,974516202,812,810,813,810,2123
20250214,103500,972790566,810,810,813,810,3896
20250214,103400,969634787,809,809,809,809,0
20250214,103300,969634787,809,808,809,807,2200
20250214,103200,967856731,808,809,810,807,19116
20250214,103100,952402276,810,810,810,810,2523
20250214,103000,950358646,810,810,810,810,4200
20250214,102900,946956646,810,810,810,810,13300
20250214,102800,936183646,810,811,811,809,15383
20250214,102700,923726660,811,812,812,811,1987
20250214,102600,922113220,813,814,814,812,1140
20250214,102500,921185796,814,814,814,813,3679
20250214,102400,918193178,814,815,816,812,11824
20250214,102300,908579778,816,812,816,812,9804
20250214,102200,900588559,812,811,812,811,5963
20250214,102100,895751178,810,810,810,810,1066
20250214,102000,894887718,810,810,810,810,140
20250214,101900,894774318,808,809,809,808,3095
20250214,101800,892271861,809,809,809,809,1013
20250214,101700,891452344,808,810,810,808,11078
20250214,101600,882499050,810,810,811,809,4787
20250214,101500,878623910,812,811,812,810,8263
20250214,101400,871922837,812,808,812,808,4443
20250214,101300,868322563,807,808,810,807,12256
20250214,101200,858398718,808,806,808,806,4089
20250214,101100,855099077,806,805,806,805,1533
20250214,101000,853863989,805,805,805,804,6737
20250214,100900,848446783,805,805,805,805,1425
20250214,100800,847299658,804,804,807,804,2300
20250214,100700,845450246,803,806,806,803,30192
20250214,100600,821149917,806,805,806,805,6807
20250214,100500,815664248,806,804,806,804,5916
20250214,100400,810901121,804,803,804,803,3670
20250214,100300,807954096,803,804,805,803,6840
20250214,100200,802456726,804,805,805,804,2183
20250214,100100,800701584,806,805,807,805,708
20250214,100000,800130991,805,807,807,804,2443
20250214,095900,798165081,805,808,808,804,191
20250214,095800,798010937,805,807,808,805,3749
20250214,095700,794991391,807,807,808,804,31633
20250214,095600,769496550,807,807,807,806,1528
20250214,095500,768263473,807,806,807,806,518
20250214,095400,767845947,806,807,807,806,3149
20250214,095300,765307495,807,806,807,806,3033
20250214,095200,762861086,806,807,807,806,3452
20250214,095100,760078324,807,805,809,805,8259
20250214,095000,753415782,805,807,807,803,8398
20250214,094900,746655990,807,807,807,803,7294
20250214,094800,740791535,807,807,807,805,957
20250214,094700,740020824,807,807,808,804,13730
20250214,094600,728950745,807,805,807,805,2978
20250214,094500,726553339,805,807,807,805,2005
20250214,094400,724937142,807,806,807,805,4776
20250214,094300,721086927,806,801,806,801,35352
20250214,094200,692759130,801,806,806,800,67745
20250214,094100,638523244,801,806,806,801,19719
20250214,094000,622702152,804,805,809,804,5689
20250214,093900,618124347,804,807,812,803,8371
20250214,093800,611376442,804,803,804,802,34688
20250214,093700,583524817,803,804,804,802,10132
20250214,093600,575387713,804,806,806,803,30442
20250214,093500,550897366,806,811,811,805,28455
20250214,093400,527936921,807,807,807,805,2227
20250214,093300,526143680,808,808,810,805,60454
20250214,093200,477385878,808,809,809,806,28061
20250214,093100,454696218,809,810,811,809,2465
20250214,093000,452701528,810,810,810,810,416
20250214,092900,452364568,810,810,810,809,5257
20250214,092800,448107623,810,810,811,810,7018
20250214,092700,442422743,811,810,811,810,702
20250214,092600,441853552,812,811,812,811,8817
20250214,092500,434696131,811,812,812,811,10542
20250214,092400,426141364,812,810,813,809,3396
20250214,092300,423381592,809,810,811,809,11184
20250214,092200,414323904,809,812,812,809,13262
20250214,092100,403586489,814,810,815,809,35396
20250214,092000,374817371,810,813,815,809,11386
20250214,091900,365558500,813,814,814,805,25193
20250214,091800,345200231,814,814,814,814,1891
20250214,091700,343660957,814,819,820,807,54706
20250214,091600,299357060,816,813,816,813,9285
20250214,091500,291795219,813,814,814,810,17054
20250214,091400,277943080,814,820,821,812,33003
20250214,091300,251039907,821,819,821,817,7036
20250214,091200,245279502,815,820,821,815,16234
20250214,091100,232018903,824,820,824,820,4134
20250214,091000,228628635,820,819,827,815,49886
20250214,090900,187878222,819,824,824,819,107061
20250214,090800,100058385,823,825,828,823,3847
20250214,090700,96881828,821,828,828,821,24484
20250214,090600,76767786,828,828,828,828,1343
20250214,090500,75655782,823,820,823,820,4161
20250214,090400,72239428,820,824,824,820,13528
20250214,090300,61122901,824,824,825,821,13901
20250214,090200,49674491,821,825,825,820,25141
20250214,090100,28988901,826,830,830,825,19067
20250214,090000,13185387,830,840,840,830,15747