stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194600,3065880463,764,764,764,764,12638
20250211,194500,3065880463,764,764,764,764,0
20250211,194400,3065880463,764,764,764,764,0
20250211,194300,3065880463,764,764,764,764,0
20250211,194200,3065880463,764,764,764,764,0
20250211,194100,3065880463,764,764,764,764,0
20250211,194000,3065880463,764,764,764,764,0
20250211,193900,3065880463,764,764,764,764,0
20250211,193800,3065880463,764,764,764,764,0
20250211,193700,3065880463,764,764,764,764,0
20250211,193600,3065880463,764,764,764,764,0
20250211,193500,3065880463,764,764,764,764,0
20250211,193400,3065880463,764,764,764,764,0
20250211,193300,3065880463,764,764,764,764,0
20250211,193200,3065880463,764,764,764,764,0
20250211,193100,3065880463,764,764,764,764,0
20250211,193000,3065880463,764,764,764,764,0
20250211,192900,3065880463,764,764,764,764,0
20250211,192800,3065880463,764,764,764,764,0
20250211,192700,3065880463,764,764,764,764,0
20250211,192600,3065880463,764,764,764,764,0
20250211,192500,3065880463,764,764,764,764,0
20250211,192400,3065880463,764,764,764,764,0
20250211,192300,3065880463,764,764,764,764,0
20250211,192200,3065880463,764,764,764,764,0
20250211,192100,3065880463,764,764,764,764,0
20250211,192000,3065880463,764,764,764,764,0
20250211,191900,3065880463,764,764,764,764,0
20250211,191800,3065880463,764,764,764,764,0
20250211,191700,3065880463,764,764,764,764,0
20250211,191600,3065880463,764,764,764,764,12638
20250211,191500,3065880463,764,764,764,764,0
20250211,191400,3065880463,764,764,764,764,0
20250211,191300,3065880463,764,764,764,764,0
20250211,191200,3065880463,764,764,764,764,0
20250211,191100,3065880463,764,764,764,764,0
20250211,191000,3065880463,764,764,764,764,0
20250211,190900,3065880463,764,764,764,764,0
20250211,190800,3065880463,764,764,764,764,0
20250211,190700,3065880463,764,764,764,764,0
20250211,190600,3065880463,764,764,764,764,0
20250211,190500,3065880463,764,764,764,764,0
20250211,190400,3065880463,764,764,764,764,0
20250211,190300,3065880463,764,764,764,764,0
20250211,190200,3065880463,764,764,764,764,0
20250211,190100,3065880463,764,764,764,764,0
20250211,190000,3065880463,764,764,764,764,0
20250211,185900,3065880463,764,764,764,764,0
20250211,185800,3065880463,764,764,764,764,0
20250211,185700,3065880463,764,764,764,764,0
20250211,185600,3065880463,764,764,764,764,0
20250211,185500,3065880463,764,764,764,764,0
20250211,185400,3065880463,764,764,764,764,0
20250211,185300,3065880463,764,764,764,764,0
20250211,185200,3065880463,764,764,764,764,0
20250211,185100,3065880463,764,764,764,764,0
20250211,185000,3065880463,764,764,764,764,0
20250211,184900,3065880463,764,764,764,764,0
20250211,184800,3065880463,764,764,764,764,0
20250211,184700,3065880463,764,764,764,764,0
20250211,184600,3065880463,764,764,764,764,12638
20250211,184500,3065880463,764,764,764,764,0
20250211,184400,3065880463,764,764,764,764,0
20250211,184300,3065880463,764,764,764,764,0
20250211,184200,3065880463,764,764,764,764,0
20250211,184100,3065880463,764,764,764,764,0
20250211,184000,3065880463,764,764,764,764,0
20250211,183900,3065880463,764,764,764,764,0
20250211,183800,3065880463,764,764,764,764,0
20250211,183700,3065880463,764,764,764,764,0
20250211,183600,3065880463,764,764,764,764,0
20250211,183500,3065880463,764,764,764,764,0
20250211,183400,3065880463,764,764,764,764,0
20250211,183300,3065880463,764,764,764,764,0
20250211,183200,3065880463,764,764,764,764,0
20250211,183100,3065880463,764,764,764,764,0
20250211,183000,3065880463,764,764,764,764,0
20250211,182900,3065880463,764,764,764,764,0
20250211,182800,3065880463,764,764,764,764,0
20250211,182700,3065880463,764,764,764,764,0
20250211,182600,3065880463,764,764,764,764,0
20250211,182500,3065880463,764,764,764,764,0
20250211,182400,3065880463,764,764,764,764,0
20250211,182300,3065880463,764,764,764,764,0
20250211,182200,3065880463,764,764,764,764,0
20250211,182100,3065880463,764,764,764,764,0
20250211,182000,3065880463,764,764,764,764,0
20250211,181900,3065880463,764,764,764,764,0
20250211,181800,3065880463,764,764,764,764,0
20250211,181700,3065880463,764,764,764,764,0
20250211,181600,3065880463,764,764,764,764,12638
20250211,181500,3065880463,764,764,764,764,0
20250211,181400,3065880463,764,764,764,764,0
20250211,181300,3065880463,764,764,764,764,0
20250211,181200,3065880463,764,764,764,764,0
20250211,181100,3065880463,764,764,764,764,0
20250211,181000,3065880463,764,764,764,764,0
20250211,180900,3065880463,764,764,764,764,0
20250211,180800,3065880463,764,764,764,764,0
20250211,180700,3065880463,764,764,764,764,0
20250211,180600,3065880463,764,764,764,764,0
20250211,180500,3065880463,764,764,764,764,0
20250211,180400,3065880463,764,764,764,764,0
20250211,180300,3065880463,764,764,764,764,0
20250211,180200,3065880463,764,764,764,764,0
20250211,180100,3065880463,764,764,764,764,0
20250211,180000,3065880463,764,764,764,764,0
20250211,175900,3065880463,764,764,764,764,0
20250211,175800,3065880463,764,764,764,764,0
20250211,175700,3065880463,764,764,764,764,0
20250211,175600,3065880463,764,764,764,764,0
20250211,175500,3065880463,764,764,764,764,0
20250211,175400,3065880463,764,764,764,764,0
20250211,175300,3065880463,764,764,764,764,0
20250211,175200,3065880463,764,764,764,764,0
20250211,175100,3065880463,764,764,764,764,0
20250211,175000,3065880463,764,764,764,764,0
20250211,174900,3065880463,764,764,764,764,0
20250211,174800,3065880463,764,764,764,764,0
20250211,174700,3065880463,764,764,764,764,0
20250211,174600,3065880463,764,764,764,764,12638
20250211,174500,3065880463,764,764,764,764,0
20250211,174400,3065880463,764,764,764,764,0
20250211,174300,3065880463,764,764,764,764,0
20250211,174200,3065880463,764,764,764,764,0
20250211,174100,3065880463,764,764,764,764,0
20250211,174000,3065880463,764,764,764,764,0
20250211,173900,3065880463,764,764,764,764,0
20250211,173800,3065880463,764,764,764,764,0
20250211,173700,3065880463,764,764,764,764,0
20250211,173600,3065880463,764,764,764,764,0
20250211,173500,3065880463,764,764,764,764,0
20250211,173400,3065880463,764,764,764,764,0
20250211,173300,3065880463,764,764,764,764,0
20250211,173200,3065880463,764,764,764,764,0
20250211,173100,3065880463,764,764,764,764,0
20250211,173000,3065880463,764,764,764,764,0
20250211,172900,3065880463,764,764,764,764,0
20250211,172800,3065880463,764,764,764,764,0
20250211,172700,3065880463,764,764,764,764,0
20250211,172600,3065880463,764,764,764,764,0
20250211,172500,3065880463,764,764,764,764,0
20250211,172400,3065880463,764,764,764,764,0
20250211,172300,3065880463,764,764,764,764,0
20250211,172200,3065880463,764,764,764,764,0
20250211,172100,3065880463,764,764,764,764,0
20250211,172000,3065880463,764,764,764,764,0
20250211,171900,3065880463,764,764,764,764,0
20250211,171800,3065880463,764,764,764,764,0
20250211,171700,3065880463,764,764,764,764,0
20250211,171600,3065880463,764,764,764,764,12638
20250211,171500,3065880463,764,764,764,764,0
20250211,171400,3065880463,764,764,764,764,0
20250211,171300,3065880463,764,764,764,764,0
20250211,171200,3065880463,764,764,764,764,0
20250211,171100,3065880463,764,764,764,764,0
20250211,171000,3065880463,764,764,764,764,0
20250211,170900,3065880463,764,764,764,764,0
20250211,170800,3065880463,764,764,764,764,0
20250211,170700,3065880463,764,764,764,764,0
20250211,170600,3065880463,764,764,764,764,0
20250211,170500,3065880463,764,764,764,764,0
20250211,170400,3065880463,764,764,764,764,0
20250211,170300,3065880463,764,764,764,764,0
20250211,170200,3065880463,764,764,764,764,0
20250211,170100,3065880463,764,764,764,764,0
20250211,170000,3065880463,764,764,764,764,0
20250211,165900,3065880463,764,764,764,764,0
20250211,165800,3065880463,764,764,764,764,0
20250211,165700,3065880463,764,764,764,764,0
20250211,165600,3065880463,764,764,764,764,0
20250211,165500,3065880463,764,764,764,764,0
20250211,165400,3065880463,764,764,764,764,0
20250211,165300,3065880463,764,764,764,764,0
20250211,165200,3065880463,764,764,764,764,0
20250211,165100,3065880463,764,764,764,764,0
20250211,165000,3065880463,764,764,764,764,0
20250211,164900,3065880463,764,764,764,764,0
20250211,164800,3065880463,764,764,764,764,0
20250211,164700,3065880463,764,764,764,764,0
20250211,164600,3065880463,764,764,764,764,12638
20250211,164500,3065880463,764,764,764,764,0
20250211,164400,3065880463,764,764,764,764,0
20250211,164300,3065880463,764,764,764,764,0
20250211,164200,3065880463,764,764,764,764,0
20250211,164100,3065880463,764,764,764,764,0
20250211,164000,3065880463,764,764,764,764,0
20250211,163900,3065880463,764,764,764,764,0
20250211,163800,3065880463,764,764,764,764,0
20250211,163700,3065880463,764,764,764,764,0
20250211,163600,3065880463,764,764,764,764,0
20250211,163500,3065880463,764,764,764,764,0
20250211,163400,3065880463,764,764,764,764,0
20250211,163300,3065880463,764,764,764,764,0
20250211,163200,3065880463,764,764,764,764,0
20250211,163100,3065880463,764,764,764,764,0
20250211,163000,3065880463,764,764,764,764,0
20250211,162900,3065880463,764,764,764,764,0
20250211,162800,3065880463,764,764,764,764,0
20250211,162700,3065880463,764,764,764,764,0
20250211,162600,3065880463,764,764,764,764,0
20250211,162500,3065880463,764,764,764,764,0
20250211,162400,3065880463,764,764,764,764,0
20250211,162300,3065880463,764,764,764,764,0
20250211,162200,3065880463,764,764,764,764,0
20250211,162100,3065880463,764,764,764,764,0
20250211,162000,3065880463,764,764,764,764,0
20250211,161900,3065880463,764,764,764,764,0
20250211,161800,3065880463,764,764,764,764,0
20250211,161700,3065880463,764,764,764,764,0
20250211,161600,3065880463,764,764,764,764,12638
20250211,161500,3065880463,764,764,764,764,0
20250211,161400,3065880463,764,764,764,764,0
20250211,161300,3065880463,764,764,764,764,0
20250211,161200,3065880463,764,764,764,764,0
20250211,161100,3065880463,764,764,764,764,0
20250211,161000,3065880463,764,764,764,764,0
20250211,160900,3065880463,764,764,764,764,0
20250211,160800,3065880463,764,764,764,764,0
20250211,160700,3065880463,764,764,764,764,0
20250211,160600,3065880463,764,764,764,764,0
20250211,160500,3065880463,764,764,764,764,0
20250211,160400,3065880463,764,764,764,764,0
20250211,160300,3065880463,764,764,764,764,0
20250211,160200,3065880463,764,764,764,764,0
20250211,160100,3065880463,764,764,764,764,0
20250211,160000,3065880463,764,764,764,764,0
20250211,155900,3065880463,764,764,764,764,0
20250211,155800,3065880463,764,764,764,764,0
20250211,155700,3065880463,764,764,764,764,0
20250211,155600,3065880463,764,764,764,764,0
20250211,155500,3065880463,764,764,764,764,0
20250211,155400,3065880463,764,764,764,764,0
20250211,155300,3065880463,764,764,764,764,0
20250211,155200,3065880463,764,764,764,764,0
20250211,155100,3065880463,764,764,764,764,0
20250211,155000,3065880463,764,764,764,764,0
20250211,154900,3065880463,764,764,764,764,0
20250211,154800,3065880463,764,764,764,764,0
20250211,154700,3065880463,764,764,764,764,0
20250211,154600,3065880463,764,764,764,764,12638
20250211,154500,3065880463,764,764,764,764,0
20250211,154400,3065880463,764,764,764,764,0
20250211,154300,3065880463,764,764,764,764,0
20250211,154200,3065880463,764,764,764,764,0
20250211,154100,3065880463,764,764,764,764,0
20250211,154000,3065880463,764,764,764,764,0
20250211,153900,3065880463,764,764,764,764,0
20250211,153800,3065880463,764,764,764,764,0
20250211,153700,3065880463,764,764,764,764,0
20250211,153600,3065880463,764,764,764,764,0
20250211,153500,3065880463,764,764,764,764,0
20250211,153400,3065880463,764,764,764,764,0
20250211,153300,3065880463,764,764,764,764,0
20250211,153200,3065880463,764,764,764,764,0
20250211,153100,3065880463,764,764,764,764,0
20250211,153000,3065880463,764,764,764,764,12638
20250211,152900,3056225031,762,762,762,762,0
20250211,152800,3056225031,762,762,762,762,0
20250211,152700,3056225031,762,762,762,762,0
20250211,152600,3056225031,762,762,762,762,0
20250211,152500,3056225031,762,762,762,762,0
20250211,152400,3056225031,762,762,762,762,0
20250211,152300,3056225031,762,762,762,762,0
20250211,152200,3056225031,762,762,762,762,0
20250211,152100,3056225031,762,762,762,762,0
20250211,152000,3056225031,762,762,762,762,0
20250211,151900,3056225031,762,761,762,761,9243
20250211,151800,3049189708,761,760,761,759,15331
20250211,151700,3037550058,760,765,765,760,4238
20250211,151600,3034321119,760,761,764,759,8644
20250211,151500,3027730605,761,760,762,759,3168
20250211,151400,3025324266,761,761,762,761,715
20250211,151300,3024780110,761,760,761,759,1447
20250211,151200,3023680888,759,761,761,759,3823
20250211,151100,3020776527,762,761,762,761,1087
20250211,151000,3019948917,761,760,761,759,1507
20250211,150900,3018803497,759,759,760,759,5056
20250211,150800,3014962058,760,760,760,760,339
20250211,150700,3014704418,760,758,760,757,569
20250211,150600,3014272615,759,759,759,757,606
20250211,150500,3013812766,758,758,759,757,1410
20250211,150400,3012744879,758,759,759,758,1036
20250211,150300,3011958797,759,759,760,757,1236
20250211,150200,3011022632,759,756,759,756,3782
20250211,150100,3008163437,756,757,757,756,4705
20250211,150000,3004601753,756,758,758,755,5509
20250211,145900,3000433174,758,760,760,758,897
20250211,145800,2999752153,760,759,760,758,9236
20250211,145700,2992735216,760,764,764,759,4974
20250211,145600,2988954995,764,760,764,760,2152
20250211,145500,2987318507,760,761,764,760,10367
20250211,145400,2979429750,765,765,768,765,4990
20250211,145300,2975610901,761,766,767,761,11717
20250211,145200,2966644900,766,765,766,765,3846
20250211,145100,2963701364,765,761,765,761,204
20250211,145000,2963545460,761,766,766,761,2783
20250211,144900,2961427592,761,761,761,761,1
20250211,144800,2961426831,768,769,769,761,4259
20250211,144700,2958155510,769,763,769,760,2701
20250211,144600,2956086350,760,760,760,760,5489
20250211,144500,2951914710,760,759,760,759,1534
20250211,144400,2950749150,759,759,759,759,312
20250211,144300,2950512342,760,760,760,755,13279
20250211,144200,2940433688,767,767,768,760,8958
20250211,144100,2933602061,763,764,768,762,8812
20250211,144000,2926848572,764,760,764,760,4870
20250211,143900,2923142344,760,759,760,759,1016
20250211,143800,2922371190,759,758,759,758,3583
20250211,143700,2919651743,759,760,760,757,973
20250211,143600,2918913743,760,754,760,754,13096
20250211,143500,2909006516,754,756,759,754,22847
20250211,143400,2891730006,756,753,756,752,559
20250211,143300,2891308307,752,752,752,751,4460
20250211,143200,2887954616,751,750,752,749,7115
20250211,143100,2882617713,750,751,751,750,1039
20250211,143000,2881837525,751,751,753,751,13661
20250211,142900,2871554870,752,748,754,748,9239
20250211,142800,2864615126,747,746,747,746,5995
20250211,142700,2860136865,746,747,747,746,369
20250211,142600,2859861532,746,748,748,746,4383
20250211,142500,2856587891,748,750,750,745,7807
20250211,142400,2850757774,746,749,750,745,11698
20250211,142300,2842020811,750,752,753,749,34090
20250211,142200,2816428301,752,752,753,752,32575
20250211,142100,2791930338,753,753,753,753,0
20250211,142000,2791930338,753,756,756,753,6212
20250211,141900,2787250741,754,756,756,754,807
20250211,141800,2786641296,756,757,757,755,3668
20250211,141700,2783865576,757,757,758,757,2230
20250211,141600,2782177456,755,759,759,755,23409
20250211,141500,2764440613,759,759,760,759,289
20250211,141400,2764221124,760,759,760,759,9977
20250211,141300,2756640161,759,760,760,759,4850
20250211,141200,2752955990,760,758,761,758,10357
20250211,141100,2745084305,758,760,760,758,3457
20250211,141000,2742462436,758,758,760,757,10599
20250211,140900,2734425527,758,761,763,756,12708
20250211,140800,2724783852,760,765,769,760,16264
20250211,140700,2712366324,767,767,767,765,1641
20250211,140600,2711109787,763,766,766,763,13805
20250211,140500,2700563171,766,774,774,766,15163
20250211,140400,2688908569,774,775,775,773,6871
20250211,140300,2683596017,775,775,776,774,3164
20250211,140200,2681143884,775,771,775,771,3280
20250211,140100,2678608551,771,772,772,771,75
20250211,140000,2678550686,772,770,772,769,8206
20250211,135900,2672235399,769,769,769,769,549
20250211,135800,2671813218,768,767,768,767,1336
20250211,135700,2670787905,768,769,769,768,931
20250211,135600,2670072646,767,768,769,767,3624
20250211,135500,2667292288,767,767,768,766,1276
20250211,135400,2666313427,767,770,770,767,3828
20250211,135300,2663375286,768,767,771,767,14374
20250211,135200,2652331967,768,770,770,768,6157
20250211,135100,2647597470,770,770,770,769,7925
20250211,135000,2641495270,767,768,770,765,21994
20250211,134900,2624642251,767,772,772,767,7036
20250211,134800,2619236418,771,769,771,769,981
20250211,134700,2618481857,767,767,773,766,6378
20250211,134600,2613583520,766,776,776,766,13869
20250211,134500,2602888413,776,776,776,775,2782
20250211,134400,2600730872,775,781,781,775,12005
20250211,134300,2591399456,780,784,784,780,1858
20250211,134200,2589948996,785,781,785,780,6606
20250211,134100,2584793634,781,785,785,780,11688
20250211,134000,2575661894,785,790,790,785,1342
20250211,133900,2574607180,790,786,790,785,916
20250211,133800,2573886527,786,790,791,786,6909
20250211,133700,2568447016,791,791,792,791,1805
20250211,133600,2567018707,792,792,792,792,100
20250211,133500,2566939507,792,790,792,788,2366
20250211,133400,2565070085,790,787,790,787,3512
20250211,133300,2562300741,787,783,787,783,2237
20250211,133200,2560544387,784,782,784,782,110
20250211,133100,2560458247,782,783,784,782,9300
20250211,133000,2553182783,783,787,787,783,8480
20250211,132900,2546530565,786,784,786,784,736
20250211,132800,2545952411,784,786,786,784,4517
20250211,132700,2542404914,785,784,786,784,2505
20250211,132600,2540439559,784,790,794,781,15418
20250211,132500,2528300913,790,797,797,790,30556
20250211,132400,2504028132,797,797,797,797,2900
20250211,132300,2501716832,798,799,799,797,6179
20250211,132200,2496786992,799,799,799,799,20
20250211,132100,2496771012,798,799,799,798,30
20250211,132000,2496747048,799,799,799,799,11
20250211,131900,2496738259,799,800,800,799,41
20250211,131800,2496705499,799,800,800,799,1149
20250211,131700,2495787378,800,800,800,799,1101
20250211,131600,2494907577,799,801,801,799,79
20250211,131500,2494844412,801,801,801,797,12844
20250211,131400,2484600823,801,800,801,800,1206
20250211,131300,2483636011,801,800,801,800,179
20250211,131200,2483492692,801,800,801,799,5656
20250211,131100,2478969672,800,800,800,800,829
20250211,131000,2478306472,800,800,801,800,2826
20250211,130900,2476045297,801,800,801,800,2752
20250211,130800,2473843693,800,800,800,800,1
20250211,130700,2473842893,799,800,800,799,673
20250211,130600,2473304793,801,802,802,801,1513
20250211,130500,2472092879,801,801,802,799,2105
20250211,130400,2470406781,801,799,801,799,5139
20250211,130300,2466295581,799,798,799,798,59
20250211,130200,2466248443,798,799,800,795,27945
20250211,130100,2443973852,799,797,800,797,2266
20250211,130000,2442162224,799,800,802,798,7707
20250211,125900,2435996632,802,802,802,802,49
20250211,125800,2435957334,802,800,804,800,6519
20250211,125700,2430730361,800,800,804,800,4762
20250211,125600,2426919031,800,800,801,799,6872
20250211,125500,2421415956,800,805,805,800,13191
20250211,125400,2410834386,804,805,806,804,5141
20250211,125300,2406698376,805,805,805,805,200
20250211,125200,2406537376,806,806,807,806,3600
20250211,125100,2403633778,807,804,807,804,166
20250211,125000,2403500176,805,808,808,805,3883
20250211,124900,2400366700,808,812,812,808,6683
20250211,124800,2394966491,812,809,812,809,218
20250211,124700,2394789761,808,809,809,808,360
20250211,124600,2394498584,810,808,810,808,258
20250211,124500,2394290116,807,803,807,803,5085
20250211,124400,2390193647,804,803,804,803,191
20250211,124300,2390040272,803,803,803,803,364
20250211,124200,2389747980,803,801,803,801,438
20250211,124100,2389396290,801,801,801,800,1341
20250211,124000,2388323032,801,801,801,801,93
20250211,123900,2388248539,801,801,802,801,560
20250211,123800,2387799957,801,803,803,801,7
20250211,123700,2387794338,803,802,803,799,1069
20250211,123600,2386938544,803,803,803,803,35
20250211,123500,2386910439,798,799,799,797,2044
20250211,123400,2385278958,798,799,801,798,5989
20250211,123300,2380494425,799,801,801,798,11026
20250211,123200,2371682625,800,802,802,800,11021
20250211,123100,2362862284,802,803,803,801,7300
20250211,123000,2357010163,801,804,808,800,14918
20250211,122900,2345045452,808,804,808,802,4700
20250211,122800,2341269777,804,816,816,804,16407
20250211,122700,2328008019,812,813,817,812,4719
20250211,122600,2324172313,812,814,816,812,2074
20250211,122500,2322486298,813,811,813,811,833
20250211,122400,2321810156,812,812,812,812,3
20250211,122300,2321807720,812,811,812,811,324
20250211,122200,2321544682,811,810,811,810,900
20250211,122100,2320814868,810,810,810,810,125
20250211,122000,2320713618,811,809,811,809,426
20250211,121900,2320368707,809,810,810,809,365
20250211,121800,2320073347,810,809,810,809,781
20250211,121700,2319440974,809,808,809,808,1404
20250211,121600,2318305188,808,808,808,808,0
20250211,121500,2318305188,808,808,808,808,48
20250211,121400,2318266404,809,809,809,809,595
20250211,121300,2317785049,807,805,807,804,9787
20250211,121200,2309905006,805,805,807,805,1332
20250211,121100,2308832714,805,809,809,805,14514
20250211,121000,2297128907,809,809,809,808,201
20250211,120900,2296966398,809,809,810,809,61
20250211,120800,2296917047,809,811,811,809,182
20250211,120700,2296769655,811,809,811,809,403
20250211,120600,2296442952,808,808,808,807,1156
20250211,120500,2295508924,806,806,808,806,1060
20250211,120400,2294654364,806,806,806,806,55
20250211,120300,2294610034,806,806,806,804,2497
20250211,120200,2292600536,806,811,811,805,5613
20250211,120100,2288069402,811,811,811,811,25
20250211,120000,2288049127,811,811,812,811,791
20250211,115900,2287407529,811,810,811,810,458
20250211,115800,2287036548,810,807,810,807,3751
20250211,115700,2284005714,807,803,807,802,3000
20250211,115600,2281595887,806,802,806,800,4288
20250211,115500,2278154948,803,806,806,803,205
20250211,115400,2277990323,806,804,806,804,1856
20250211,115300,2276495097,802,800,802,800,1010
20250211,115200,2275687079,800,803,803,800,1276
20250211,115100,2274665139,803,803,803,803,252
20250211,115000,2274462783,799,799,799,799,0
20250211,114900,2274462783,799,799,799,799,643
20250211,114800,2273949026,799,801,801,799,8027
20250211,114700,2267530506,801,807,807,801,6000
20250211,114600,2262717984,802,803,806,800,2515
20250211,114500,2260697892,803,802,803,800,9406
20250211,114400,2253161358,801,802,802,801,276
20250211,114300,2252940010,802,802,802,799,6165
20250211,114200,2248005164,801,802,805,801,3309
20250211,114100,2245349855,800,802,803,800,2648
20250211,114000,2243229262,801,801,807,800,6202
20250211,113900,2238248630,800,805,806,800,4638
20250211,113800,2234518119,800,802,808,800,8074
20250211,113700,2228033622,800,801,801,795,32387
20250211,113600,2202180116,804,806,808,800,36614
20250211,113500,2172838104,809,812,813,807,10886
20250211,113400,2164029364,810,811,811,809,11008
20250211,113300,2155112347,810,817,817,810,20902
20250211,113200,2138150647,817,819,819,814,17946
20250211,113100,2123495054,820,820,820,820,3188
20250211,113000,2120880894,820,823,823,820,19036
20250211,112900,2105242509,823,826,826,823,3658
20250211,112800,2102227199,826,825,826,825,167
20250211,112700,2102089258,825,826,826,825,2850
20250211,112600,2099735374,827,827,827,826,3794
20250211,112500,2096598214,827,826,827,826,2049
20250211,112400,2094904740,826,827,827,826,3641
20250211,112300,2091896056,826,826,827,826,1324
20250211,112200,2090801341,826,825,826,825,3300
20250211,112100,2088076905,825,825,825,825,1028
20250211,112000,2087228805,825,825,825,825,22
20250211,111900,2087210655,823,824,828,823,10401
20250211,111800,2078620925,825,822,825,822,2024
20250211,111700,2076954303,822,820,822,820,2810
20250211,111600,2074648499,822,822,822,822,2055
20250211,111500,2072959289,822,820,822,820,546
20250211,111400,2072510591,819,819,824,819,2129
20250211,111300,2070760608,818,819,822,817,6392
20250211,111200,2065534056,818,818,818,818,461
20250211,111100,2065156958,818,819,819,818,1531
20250211,111000,2063903600,819,821,822,819,16545
20250211,110900,2050339119,821,820,824,820,4606
20250211,110800,2046556799,820,828,828,820,11510
20250211,110700,2037113262,828,828,828,825,5464
20250211,110600,2032594838,828,831,831,828,15344
20250211,110500,2019849959,831,831,832,831,3096
20250211,110400,2017275417,831,828,831,826,10210
20250211,110300,2008821078,827,831,831,826,13500
20250211,110200,1997651466,829,824,829,824,3701
20250211,110100,1994589670,823,830,830,819,6619
20250211,110000,1989127774,829,827,830,820,4630
20250211,105900,1985311115,824,817,824,817,2825
20250211,105800,1982992907,817,820,823,816,20805
20250211,105700,1965952881,820,822,824,820,35619
20250211,105600,1936716873,824,836,836,821,34583
20250211,105500,1908229966,837,841,842,831,34702
20250211,105400,1879289245,841,836,845,836,13348
20250211,105300,1868126649,843,843,843,843,0
20250211,105200,1868126649,843,855,855,843,67025
20250211,105100,1811463647,856,859,862,854,7640
20250211,105000,1804898338,860,862,866,860,9157
20250211,104900,1796997828,862,859,863,859,751
20250211,104800,1796350513,859,854,859,854,7244
20250211,104700,1790153236,854,851,854,851,2358
20250211,104600,1788144303,848,850,851,848,661
20250211,104500,1787583754,848,847,848,847,1400
20250211,104400,1786396654,848,848,852,846,5101
20250211,104300,1782076572,848,847,848,847,1753
20250211,104200,1780591508,847,850,850,847,834
20250211,104100,1779884177,847,851,854,846,11157
20250211,104000,1770421807,851,853,856,851,2033
20250211,103900,1768686668,852,850,852,843,21411
20250211,103800,1750555464,850,865,865,850,28472
20250211,103700,1726094942,866,869,869,866,2944
20250211,103600,1723541959,871,870,871,870,48
20250211,103500,1723500168,871,870,871,867,3091
20250211,103400,1720810012,870,865,870,865,3319
20250211,103300,1717927982,865,872,872,864,31620
20250211,103200,1690508432,872,877,877,872,3298
20250211,103100,1687627382,877,886,886,874,8599
20250211,103000,1680073119,881,883,886,881,5316
20250211,102900,1675381678,881,887,887,881,5640
20250211,102800,1670400441,887,884,887,883,3062
20250211,102700,1667695130,891,891,891,883,1390
20250211,102600,1666456776,883,883,891,883,3467
20250211,102500,1663393715,883,888,888,883,8808
20250211,102400,1655594109,889,891,892,889,1717
20250211,102300,1654067192,891,891,891,887,10842
20250211,102200,1644438115,891,896,896,889,13068
20250211,102100,1632765326,901,903,903,896,579
20250211,102000,1632246365,903,911,911,900,8723
20250211,101900,1624357251,910,904,910,904,6900
20250211,101800,1618101893,906,907,907,906,465
20250211,101700,1617680292,907,908,908,903,5215
20250211,101600,1612954331,908,903,909,903,25927
20250211,101500,1589430984,903,891,903,891,7177
20250211,101400,1583000011,891,891,891,891,3015
20250211,101300,1580313646,890,894,895,890,2778
20250211,101200,1577830830,894,889,894,889,2059
20250211,101100,1575998350,889,892,893,883,6926
20250211,101000,1569840134,895,892,895,892,850
20250211,100900,1569080354,892,884,892,884,10740
20250211,100800,1559546510,886,883,886,880,5770
20250211,100700,1554452786,883,884,887,883,6014
20250211,100600,1549134760,887,887,889,887,2506
20250211,100500,1546910871,887,883,890,879,14599
20250211,100400,1534012287,883,884,884,879,205
20250211,100300,1533831081,884,879,884,878,8644
20250211,100200,1526222091,878,883,883,877,5082
20250211,100100,1521755316,883,880,883,878,2345
20250211,100000,1519688364,878,878,880,871,2798
20250211,095900,1517243058,880,880,881,870,13288
20250211,095800,1505594240,880,888,888,880,3881
20250211,095700,1502160840,890,899,900,890,7525
20250211,095600,1495423001,900,917,917,895,8107
20250211,095500,1488069361,917,885,917,885,11236
20250211,095400,1477994550,885,884,886,879,5280
20250211,095300,1473334292,886,893,893,885,3095
20250211,095200,1470579015,894,884,899,884,14487
20250211,095100,1457701328,884,868,885,868,19916
20250211,095000,1440282067,870,868,871,861,21373
20250211,094900,1421766045,867,872,874,867,19439
20250211,094800,1404862238,872,870,872,866,3276
20250211,094700,1402020732,867,866,877,865,3243
20250211,094600,1399198007,864,888,888,850,53484
20250211,094500,1352591550,884,896,896,884,34966
20250211,094400,1321473982,900,894,904,891,14158
20250211,094300,1308735600,889,904,905,889,21090
20250211,094200,1289852553,900,901,911,897,17304
20250211,094100,1274255708,902,910,910,894,30182
20250211,094000,1247163346,912,913,918,910,17680
20250211,093900,1231040474,916,916,916,915,2129
20250211,093800,1229090484,913,915,916,911,12759
20250211,093700,1217434230,920,937,937,915,16301
20250211,093600,1202342979,938,918,943,916,13236
20250211,093500,1190076746,919,913,930,912,35018
20250211,093400,1157942527,913,905,915,896,19000
20250211,093300,1140790672,899,924,924,899,84240
20250211,093200,1064043555,920,934,935,918,24683
20250211,093100,1041154263,934,928,935,925,38019
20250211,093000,1005814117,929,953,959,929,105875
20250211,092900,905685369,953,963,964,936,50930
20250211,092800,857303373,964,936,971,936,134565
20250211,092700,729335309,936,936,936,936,0
20250211,092600,729335309,936,924,936,924,30397
20250211,092500,700967541,920,930,931,919,18840
20250211,092400,683609786,930,926,930,918,12084
20250211,092300,672419184,926,930,935,909,38381
20250211,092200,636843598,929,905,929,902,32886
20250211,092100,606600337,904,896,905,895,28865
20250211,092000,580686173,896,914,918,896,31035
20250211,091900,552576538,920,910,920,902,15406
20250211,091800,538438915,910,929,929,900,32244
20250211,091700,508916997,935,899,936,895,70341
20250211,091600,445013410,898,901,904,895,12479
20250211,091500,433769582,904,907,909,894,13566
20250211,091400,421520073,907,910,922,892,71568
20250211,091300,356421091,913,885,915,878,59061
20250211,091200,303321052,886,870,891,865,43194
20250211,091100,265536026,870,839,875,839,29221
20250211,091000,240575533,837,834,837,833,9975
20250211,090900,232245123,834,828,835,828,3300
20250211,090800,229499181,825,825,825,820,9164
20250211,090700,221961492,825,839,840,825,25391
20250211,090600,200839661,839,839,843,837,11348
20250211,090500,191300769,837,824,841,824,20977
20250211,090400,173786887,830,829,838,824,20295
20250211,090300,156992222,828,828,830,822,14125
20250211,090200,145287101,827,821,827,812,29920
20250211,090100,120794784,821,852,852,808,66354
20250211,090000,65726577,851,851,875,850,77029