stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,204400,20084745979,677,677,677,677,99455
20250211,204300,20084745979,677,677,677,677,0
20250211,204200,20084745979,677,677,677,677,0
20250211,204100,20084745979,677,677,677,677,0
20250211,204000,20084745979,677,677,677,677,0
20250211,203900,20084745979,677,677,677,677,0
20250211,203800,20084745979,677,677,677,677,0
20250211,203700,20084745979,677,677,677,677,0
20250211,203600,20084745979,677,677,677,677,0
20250211,203500,20084745979,677,677,677,677,0
20250211,203400,20084745979,677,677,677,677,0
20250211,203300,20084745979,677,677,677,677,0
20250211,203200,20084745979,677,677,677,677,0
20250211,203100,20084745979,677,677,677,677,0
20250211,203000,20084745979,677,677,677,677,0
20250211,202900,20084745979,677,677,677,677,0
20250211,202800,20084745979,677,677,677,677,0
20250211,202700,20084745979,677,677,677,677,0
20250211,202600,20084745979,677,677,677,677,0
20250211,202500,20084745979,677,677,677,677,0
20250211,202400,20084745979,677,677,677,677,0
20250211,202300,20084745979,677,677,677,677,0
20250211,202200,20084745979,677,677,677,677,0
20250211,202100,20084745979,677,677,677,677,0
20250211,202000,20084745979,677,677,677,677,0
20250211,201900,20084745979,677,677,677,677,0
20250211,201800,20084745979,677,677,677,677,0
20250211,201700,20084745979,677,677,677,677,0
20250211,201600,20084745979,677,677,677,677,0
20250211,201500,20084745979,677,677,677,677,0
20250211,201400,20084745979,677,677,677,677,99455
20250211,201300,20084745979,677,677,677,677,0
20250211,201200,20084745979,677,677,677,677,0
20250211,201100,20084745979,677,677,677,677,0
20250211,201000,20084745979,677,677,677,677,0
20250211,200900,20084745979,677,677,677,677,0
20250211,200800,20084745979,677,677,677,677,0
20250211,200700,20084745979,677,677,677,677,0
20250211,200600,20084745979,677,677,677,677,0
20250211,200500,20084745979,677,677,677,677,0
20250211,200400,20084745979,677,677,677,677,0
20250211,200300,20084745979,677,677,677,677,0
20250211,200200,20084745979,677,677,677,677,0
20250211,200100,20084745979,677,677,677,677,0
20250211,200000,20084745979,677,677,677,677,0
20250211,195900,20084745979,677,677,677,677,0
20250211,195800,20084745979,677,677,677,677,0
20250211,195700,20084745979,677,677,677,677,0
20250211,195600,20084745979,677,677,677,677,0
20250211,195500,20084745979,677,677,677,677,0
20250211,195400,20084745979,677,677,677,677,0
20250211,195300,20084745979,677,677,677,677,0
20250211,195200,20084745979,677,677,677,677,0
20250211,195100,20084745979,677,677,677,677,0
20250211,195000,20084745979,677,677,677,677,0
20250211,194900,20084745979,677,677,677,677,0
20250211,194800,20084745979,677,677,677,677,0
20250211,194700,20084745979,677,677,677,677,0
20250211,194600,20084745979,677,677,677,677,0
20250211,194500,20084745979,677,677,677,677,0
20250211,194400,20084745979,677,677,677,677,99455
20250211,194300,20084745979,677,677,677,677,0
20250211,194200,20084745979,677,677,677,677,0
20250211,194100,20084745979,677,677,677,677,0
20250211,194000,20084745979,677,677,677,677,0
20250211,193900,20084745979,677,677,677,677,0
20250211,193800,20084745979,677,677,677,677,0
20250211,193700,20084745979,677,677,677,677,0
20250211,193600,20084745979,677,677,677,677,0
20250211,193500,20084745979,677,677,677,677,0
20250211,193400,20084745979,677,677,677,677,0
20250211,193300,20084745979,677,677,677,677,0
20250211,193200,20084745979,677,677,677,677,0
20250211,193100,20084745979,677,677,677,677,0
20250211,193000,20084745979,677,677,677,677,0
20250211,192900,20084745979,677,677,677,677,0
20250211,192800,20084745979,677,677,677,677,0
20250211,192700,20084745979,677,677,677,677,0
20250211,192600,20084745979,677,677,677,677,0
20250211,192500,20084745979,677,677,677,677,0
20250211,192400,20084745979,677,677,677,677,0
20250211,192300,20084745979,677,677,677,677,0
20250211,192200,20084745979,677,677,677,677,0
20250211,192100,20084745979,677,677,677,677,0
20250211,192000,20084745979,677,677,677,677,0
20250211,191900,20084745979,677,677,677,677,0
20250211,191800,20084745979,677,677,677,677,0
20250211,191700,20084745979,677,677,677,677,0
20250211,191600,20084745979,677,677,677,677,0
20250211,191500,20084745979,677,677,677,677,0
20250211,191400,20084745979,677,677,677,677,99455
20250211,191300,20084745979,677,677,677,677,0
20250211,191200,20084745979,677,677,677,677,0
20250211,191100,20084745979,677,677,677,677,0
20250211,191000,20084745979,677,677,677,677,0
20250211,190900,20084745979,677,677,677,677,0
20250211,190800,20084745979,677,677,677,677,0
20250211,190700,20084745979,677,677,677,677,0
20250211,190600,20084745979,677,677,677,677,0
20250211,190500,20084745979,677,677,677,677,0
20250211,190400,20084745979,677,677,677,677,0
20250211,190300,20084745979,677,677,677,677,0
20250211,190200,20084745979,677,677,677,677,0
20250211,190100,20084745979,677,677,677,677,0
20250211,190000,20084745979,677,677,677,677,0
20250211,185900,20084745979,677,677,677,677,0
20250211,185800,20084745979,677,677,677,677,0
20250211,185700,20084745979,677,677,677,677,0
20250211,185600,20084745979,677,677,677,677,0
20250211,185500,20084745979,677,677,677,677,0
20250211,185400,20084745979,677,677,677,677,0
20250211,185300,20084745979,677,677,677,677,0
20250211,185200,20084745979,677,677,677,677,0
20250211,185100,20084745979,677,677,677,677,0
20250211,185000,20084745979,677,677,677,677,0
20250211,184900,20084745979,677,677,677,677,0
20250211,184800,20084745979,677,677,677,677,0
20250211,184700,20084745979,677,677,677,677,0
20250211,184600,20084745979,677,677,677,677,0
20250211,184500,20084745979,677,677,677,677,0
20250211,184400,20084745979,677,677,677,677,99455
20250211,184300,20084745979,677,677,677,677,0
20250211,184200,20084745979,677,677,677,677,0
20250211,184100,20084745979,677,677,677,677,0
20250211,184000,20084745979,677,677,677,677,0
20250211,183900,20084745979,677,677,677,677,0
20250211,183800,20084745979,677,677,677,677,0
20250211,183700,20084745979,677,677,677,677,0
20250211,183600,20084745979,677,677,677,677,0
20250211,183500,20084745979,677,677,677,677,0
20250211,183400,20084745979,677,677,677,677,0
20250211,183300,20084745979,677,677,677,677,0
20250211,183200,20084745979,677,677,677,677,0
20250211,183100,20084745979,677,677,677,677,0
20250211,183000,20084745979,677,677,677,677,0
20250211,182900,20084745979,677,677,677,677,0
20250211,182800,20084745979,677,677,677,677,0
20250211,182700,20084745979,677,677,677,677,0
20250211,182600,20084745979,677,677,677,677,0
20250211,182500,20084745979,677,677,677,677,0
20250211,182400,20084745979,677,677,677,677,0
20250211,182300,20084745979,677,677,677,677,0
20250211,182200,20084745979,677,677,677,677,0
20250211,182100,20084745979,677,677,677,677,0
20250211,182000,20084745979,677,677,677,677,0
20250211,181900,20084745979,677,677,677,677,0
20250211,181800,20084745979,677,677,677,677,0
20250211,181700,20084745979,677,677,677,677,0
20250211,181600,20084745979,677,677,677,677,0
20250211,181500,20084745979,677,677,677,677,0
20250211,181400,20084745979,677,677,677,677,99455
20250211,181300,20084745979,677,677,677,677,0
20250211,181200,20084745979,677,677,677,677,0
20250211,181100,20084745979,677,677,677,677,0
20250211,181000,20084745979,677,677,677,677,0
20250211,180900,20084745979,677,677,677,677,0
20250211,180800,20084745979,677,677,677,677,0
20250211,180700,20084745979,677,677,677,677,0
20250211,180600,20084745979,677,677,677,677,0
20250211,180500,20084745979,677,677,677,677,0
20250211,180400,20084745979,677,677,677,677,0
20250211,180300,20084745979,677,677,677,677,0
20250211,180200,20084745979,677,677,677,677,0
20250211,180100,20084745979,677,677,677,677,0
20250211,180000,20084745979,677,677,677,677,0
20250211,175900,20084745979,677,677,677,677,0
20250211,175800,20084745979,677,677,677,677,0
20250211,175700,20084745979,677,677,677,677,0
20250211,175600,20084745979,677,677,677,677,0
20250211,175500,20084745979,677,677,677,677,0
20250211,175400,20084745979,677,677,677,677,0
20250211,175300,20084745979,677,677,677,677,0
20250211,175200,20084745979,677,677,677,677,0
20250211,175100,20084745979,677,677,677,677,0
20250211,175000,20084745979,677,677,677,677,0
20250211,174900,20084745979,677,677,677,677,0
20250211,174800,20084745979,677,677,677,677,0
20250211,174700,20084745979,677,677,677,677,0
20250211,174600,20084745979,677,677,677,677,0
20250211,174500,20084745979,677,677,677,677,0
20250211,174400,20084745979,677,677,677,677,99455
20250211,174300,20084745979,677,677,677,677,0
20250211,174200,20084745979,677,677,677,677,0
20250211,174100,20084745979,677,677,677,677,0
20250211,174000,20084745979,677,677,677,677,0
20250211,173900,20084745979,677,677,677,677,0
20250211,173800,20084745979,677,677,677,677,0
20250211,173700,20084745979,677,677,677,677,0
20250211,173600,20084745979,677,677,677,677,0
20250211,173500,20084745979,677,677,677,677,0
20250211,173400,20084745979,677,677,677,677,0
20250211,173300,20084745979,677,677,677,677,0
20250211,173200,20084745979,677,677,677,677,0
20250211,173100,20084745979,677,677,677,677,0
20250211,173000,20084745979,677,677,677,677,0
20250211,172900,20084745979,677,677,677,677,0
20250211,172800,20084745979,677,677,677,677,0
20250211,172700,20084745979,677,677,677,677,0
20250211,172600,20084745979,677,677,677,677,0
20250211,172500,20084745979,677,677,677,677,0
20250211,172400,20084745979,677,677,677,677,0
20250211,172300,20084745979,677,677,677,677,0
20250211,172200,20084745979,677,677,677,677,0
20250211,172100,20084745979,677,677,677,677,0
20250211,172000,20084745979,677,677,677,677,0
20250211,171900,20084745979,677,677,677,677,0
20250211,171800,20084745979,677,677,677,677,0
20250211,171700,20084745979,677,677,677,677,0
20250211,171600,20084745979,677,677,677,677,0
20250211,171500,20084745979,677,677,677,677,0
20250211,171400,20084745979,677,677,677,677,99455
20250211,171300,20084745979,677,677,677,677,0
20250211,171200,20084745979,677,677,677,677,0
20250211,171100,20084745979,677,677,677,677,0
20250211,171000,20084745979,677,677,677,677,0
20250211,170900,20084745979,677,677,677,677,0
20250211,170800,20084745979,677,677,677,677,0
20250211,170700,20084745979,677,677,677,677,0
20250211,170600,20084745979,677,677,677,677,0
20250211,170500,20084745979,677,677,677,677,0
20250211,170400,20084745979,677,677,677,677,0
20250211,170300,20084745979,677,677,677,677,0
20250211,170200,20084745979,677,677,677,677,0
20250211,170100,20084745979,677,677,677,677,0
20250211,170000,20084745979,677,677,677,677,0
20250211,165900,20084745979,677,677,677,677,0
20250211,165800,20084745979,677,677,677,677,0
20250211,165700,20084745979,677,677,677,677,0
20250211,165600,20084745979,677,677,677,677,0
20250211,165500,20084745979,677,677,677,677,0
20250211,165400,20084745979,677,677,677,677,0
20250211,165300,20084745979,677,677,677,677,0
20250211,165200,20084745979,677,677,677,677,0
20250211,165100,20084745979,677,677,677,677,0
20250211,165000,20084745979,677,677,677,677,0
20250211,164900,20084745979,677,677,677,677,0
20250211,164800,20084745979,677,677,677,677,0
20250211,164700,20084745979,677,677,677,677,0
20250211,164600,20084745979,677,677,677,677,0
20250211,164500,20084745979,677,677,677,677,0
20250211,164400,20084745979,677,677,677,677,99455
20250211,164300,20084745979,677,677,677,677,0
20250211,164200,20084745979,677,677,677,677,0
20250211,164100,20084745979,677,677,677,677,0
20250211,164000,20084745979,677,677,677,677,0
20250211,163900,20084745979,677,677,677,677,0
20250211,163800,20084745979,677,677,677,677,0
20250211,163700,20084745979,677,677,677,677,0
20250211,163600,20084745979,677,677,677,677,0
20250211,163500,20084745979,677,677,677,677,0
20250211,163400,20084745979,677,677,677,677,0
20250211,163300,20084745979,677,677,677,677,0
20250211,163200,20084745979,677,677,677,677,0
20250211,163100,20084745979,677,677,677,677,0
20250211,163000,20084745979,677,677,677,677,0
20250211,162900,20084745979,677,677,677,677,0
20250211,162800,20084745979,677,677,677,677,0
20250211,162700,20084745979,677,677,677,677,0
20250211,162600,20084745979,677,677,677,677,0
20250211,162500,20084745979,677,677,677,677,0
20250211,162400,20084745979,677,677,677,677,0
20250211,162300,20084745979,677,677,677,677,0
20250211,162200,20084745979,677,677,677,677,0
20250211,162100,20084745979,677,677,677,677,0
20250211,162000,20084745979,677,677,677,677,0
20250211,161900,20084745979,677,677,677,677,0
20250211,161800,20084745979,677,677,677,677,0
20250211,161700,20084745979,677,677,677,677,0
20250211,161600,20084745979,677,677,677,677,0
20250211,161500,20084745979,677,677,677,677,0
20250211,161400,20084745979,677,677,677,677,99455
20250211,161300,20084745979,677,677,677,677,0
20250211,161200,20084745979,677,677,677,677,0
20250211,161100,20084745979,677,677,677,677,0
20250211,161000,20084745979,677,677,677,677,0
20250211,160900,20084745979,677,677,677,677,0
20250211,160800,20084745979,677,677,677,677,0
20250211,160700,20084745979,677,677,677,677,0
20250211,160600,20084745979,677,677,677,677,0
20250211,160500,20084745979,677,677,677,677,0
20250211,160400,20084745979,677,677,677,677,0
20250211,160300,20084745979,677,677,677,677,0
20250211,160200,20084745979,677,677,677,677,0
20250211,160100,20084745979,677,677,677,677,0
20250211,160000,20084745979,677,677,677,677,0
20250211,155900,20084745979,677,677,677,677,0
20250211,155800,20084745979,677,677,677,677,0
20250211,155700,20084745979,677,677,677,677,0
20250211,155600,20084745979,677,677,677,677,0
20250211,155500,20084745979,677,677,677,677,0
20250211,155400,20084745979,677,677,677,677,0
20250211,155300,20084745979,677,677,677,677,0
20250211,155200,20084745979,677,677,677,677,0
20250211,155100,20084745979,677,677,677,677,0
20250211,155000,20084745979,677,677,677,677,0
20250211,154900,20084745979,677,677,677,677,0
20250211,154800,20084745979,677,677,677,677,0
20250211,154700,20084745979,677,677,677,677,0
20250211,154600,20084745979,677,677,677,677,0
20250211,154500,20084745979,677,677,677,677,0
20250211,154400,20084745979,677,677,677,677,99455
20250211,154300,20084745979,677,677,677,677,0
20250211,154200,20084745979,677,677,677,677,0
20250211,154100,20084745979,677,677,677,677,0
20250211,154000,20084745979,677,677,677,677,0
20250211,153900,20084745979,677,677,677,677,0
20250211,153800,20084745979,677,677,677,677,0
20250211,153700,20084745979,677,677,677,677,0
20250211,153600,20084745979,677,677,677,677,0
20250211,153500,20084745979,677,677,677,677,0
20250211,153400,20084745979,677,677,677,677,0
20250211,153300,20084745979,677,677,677,677,0
20250211,153200,20084745979,677,677,677,677,0
20250211,153100,20084745979,677,677,677,677,0
20250211,153000,20084745979,677,677,677,677,99455
20250211,152900,20017414944,676,676,676,676,0
20250211,152800,20017414944,676,676,676,676,0
20250211,152700,20017414944,676,676,676,676,0
20250211,152600,20017414944,676,676,676,676,0
20250211,152500,20017414944,676,676,676,676,0
20250211,152400,20017414944,676,676,676,676,0
20250211,152300,20017414944,676,676,676,676,0
20250211,152200,20017414944,676,676,676,676,0
20250211,152100,20017414944,676,676,676,676,0
20250211,152000,20017414944,676,676,676,676,0
20250211,151900,20017414944,676,678,678,675,41122
20250211,151800,19989595351,678,678,679,676,11569
20250211,151700,19981759777,679,677,680,676,37177
20250211,151600,19956571287,676,677,678,675,26066
20250211,151500,19938952476,677,678,679,677,22460
20250211,151400,19923725024,678,677,680,677,30486
20250211,151300,19903001654,677,680,682,677,8831
20250211,151200,19897002126,681,679,681,678,22167
20250211,151100,19881938736,679,676,680,676,5528
20250211,151000,19878197729,675,675,677,674,29961
20250211,150900,19857946261,675,674,677,673,9131
20250211,150800,19851790503,676,678,679,674,31098
20250211,150700,19830767790,678,683,683,678,19792
20250211,150600,19817305237,682,682,682,678,11896
20250211,150500,19809209669,682,682,682,677,10443
20250211,150400,19802117953,682,678,684,678,11445
20250211,150300,19794318647,680,675,680,675,29808
20250211,150200,19774160527,674,678,678,673,16741
20250211,150100,19762867528,678,674,678,673,31305
20250211,150000,19741782794,673,678,678,673,29806
20250211,145900,19721664375,676,680,680,676,10580
20250211,145800,19714493021,679,685,685,675,43770
20250211,145700,19684757213,683,684,686,681,31700
20250211,145600,19663071373,682,678,685,678,14139
20250211,145500,19653449771,678,679,681,675,39372
20250211,145400,19626759904,680,680,682,679,22459
20250211,145300,19611487731,680,680,684,675,34131
20250211,145200,19588312863,680,692,692,680,37781
20250211,145100,19562445477,691,696,696,689,36015
20250211,145000,19537525020,693,679,696,674,122020
20250211,144900,19453724279,678,682,682,676,41869
20250211,144800,19425302486,682,684,687,682,8940
20250211,144700,19419197633,683,685,686,682,20250
20250211,144600,19405334848,685,688,688,680,38892
20250211,144500,19378748964,689,685,689,685,60331
20250211,144400,19337387698,688,688,688,688,0
20250211,144300,19337387698,688,689,689,687,43808
20250211,144200,19307278291,689,694,695,688,37358
20250211,144100,19281449862,694,696,696,694,25449
20250211,144000,19263777675,694,698,698,694,18092
20250211,143900,19251196177,697,699,699,696,12161
20250211,143800,19242712309,699,698,699,698,5939
20250211,143700,19238564866,698,697,699,697,4576
20250211,143600,19235371785,698,697,698,696,17721
20250211,143500,19223025852,697,701,701,697,18960
20250211,143400,19209771508,701,704,704,699,36301
20250211,143300,19184336211,704,703,705,702,11687
20250211,143200,19176120662,701,706,709,701,30336
20250211,143100,19154773507,706,715,716,705,87842
20250211,143000,19092254604,715,709,716,708,87906
20250211,142900,19029522070,710,701,710,701,105456
20250211,142800,18954929687,702,699,704,699,14319
20250211,142700,18944879328,700,696,702,696,19064
20250211,142600,18931554733,699,698,700,695,30410
20250211,142500,18910384252,700,700,702,695,29619
20250211,142400,18889679919,701,694,701,692,24238
20250211,142300,18872784318,694,700,700,690,21446
20250211,142200,18857928708,700,705,705,696,30417
20250211,142100,18836643828,705,701,705,699,24475
20250211,142000,18819447909,701,709,710,701,66042
20250211,141900,18772937257,709,696,711,695,74590
20250211,141800,18720412346,696,694,696,691,42660
20250211,141700,18690871938,694,693,695,690,88818
20250211,141600,18629471682,695,696,696,692,24413
20250211,141500,18612543227,696,698,698,695,31136
20250211,141400,18590864442,698,697,699,696,25992
20250211,141300,18572746083,696,696,697,695,16772
20250211,141200,18561066430,696,693,697,691,127657
20250211,141100,18472581036,693,703,703,690,119797
20250211,141000,18389342878,701,706,706,701,23931
20250211,140900,18372544673,703,707,707,703,24028
20250211,140800,18355599264,707,708,708,703,28467
20250211,140700,18335532972,708,704,708,703,67543
20250211,140600,18287931578,704,704,705,697,91390
20250211,140500,18223903935,703,707,709,701,76781
20250211,140400,18169844218,708,711,713,708,55925
20250211,140300,18130200476,710,714,714,709,46347
20250211,140200,18097253212,714,715,715,711,43111
20250211,140100,18066519551,712,710,716,708,105398
20250211,140000,17991627562,710,722,726,710,130570
20250211,135900,17897830634,727,727,733,722,50659
20250211,135800,17861097781,734,734,736,725,152102
20250211,135700,17750190216,736,733,736,733,19538
20250211,135600,17735848962,733,734,738,731,14326
20250211,135500,17725350664,733,737,737,733,29323
20250211,135400,17703803390,737,738,738,737,7830
20250211,135300,17698028201,738,743,743,738,8139
20250211,135200,17692018685,740,740,744,740,8776
20250211,135100,17685514440,742,738,746,738,20806
20250211,135000,17670084028,739,736,739,734,2473
20250211,134900,17668265304,735,734,742,732,27385
20250211,134800,17648105046,735,732,735,732,13778
20250211,134700,17637997957,731,735,735,730,23768
20250211,134600,17620630644,731,736,736,731,67325
20250211,134500,17571306005,736,743,743,736,100013
20250211,134400,17497277994,742,743,744,742,8361
20250211,134300,17491072462,744,742,744,742,826
20250211,134200,17490458869,742,745,745,741,9873
20250211,134100,17483124873,744,746,747,744,2284
20250211,134000,17481424039,746,748,748,744,9490
20250211,133900,17474339877,749,748,750,748,18219
20250211,133800,17460693074,746,750,750,744,7051
20250211,133700,17455419752,751,747,751,747,20722
20250211,133600,17439904246,746,745,748,744,32202
20250211,133500,17415876216,745,746,746,741,20127
20250211,133400,17400938983,747,745,747,743,1850
20250211,133300,17399558975,742,744,745,742,5438
20250211,133200,17395519469,744,742,745,741,22669
20250211,133100,17378699950,742,742,743,740,28923
20250211,133000,17357277184,743,745,746,741,14544
20250211,132900,17346472399,743,742,743,741,9328
20250211,132800,17339546558,743,743,744,740,43831
20250211,132700,17307000210,743,742,744,741,4918
20250211,132600,17303348038,741,750,751,741,32083
20250211,132500,17279409620,751,750,754,750,35115
20250211,132400,17252989668,751,747,751,747,35932
20250211,132300,17226060143,751,744,751,741,32358
20250211,132200,17201934100,741,744,744,741,14390
20250211,132100,17191244302,745,747,748,745,5111
20250211,132000,17187427180,747,746,747,745,2658
20250211,131900,17185446885,744,744,746,743,31400
20250211,131800,17162082952,743,744,747,741,14233
20250211,131700,17151490509,747,744,747,741,8154
20250211,131600,17145430163,742,747,747,742,19367
20250211,131500,17131027525,747,751,751,745,31494
20250211,131400,17107446475,752,752,754,751,10274
20250211,131300,17099716900,753,757,758,749,51475
20250211,131200,17060905591,757,754,757,753,35246
20250211,131100,17034311301,753,749,754,749,6420
20250211,131000,17029486363,749,752,752,749,11780
20250211,130900,17020640776,752,748,757,748,69787
20250211,130800,16968115710,748,744,749,744,11397
20250211,130700,16959612944,746,746,746,744,7418
20250211,130600,16954086419,744,748,748,743,9057
20250211,130500,16947339861,746,749,750,746,22328
20250211,130400,16930638582,750,753,755,748,42465
20250211,130300,16898707598,752,748,752,747,24536
20250211,130200,16880321953,747,745,749,744,29986
20250211,130100,16857909461,745,740,745,739,27721
20250211,130000,16837330271,739,739,740,738,6191
20250211,125900,16832753525,739,739,739,737,4461
20250211,125800,16829461892,739,737,740,735,24471
20250211,125700,16811459548,737,743,744,737,42890
20250211,125600,16779698334,743,740,744,740,23704
20250211,125500,16762133365,740,744,747,740,38926
20250211,125400,16733213074,743,743,748,742,35712
20250211,125300,16706632432,742,743,747,740,36168
20250211,125200,16679794542,742,748,750,740,36968
20250211,125100,16652335592,750,749,750,747,9997
20250211,125000,16644855370,749,750,752,749,39228
20250211,124900,16615421201,749,749,750,747,27499
20250211,124800,16594834167,750,751,751,748,54677
20250211,124700,16553855338,752,752,753,751,17321
20250211,124600,16540834830,752,754,756,752,53035
20250211,124500,16500887282,754,755,758,754,26887
20250211,124400,16480563237,755,759,759,755,40968
20250211,124300,16449583872,758,758,760,755,69462
20250211,124200,16396937002,757,755,760,753,42728
20250211,124100,16364634466,755,762,764,752,184992
20250211,124000,16224099182,761,758,765,755,273644
20250211,123900,16015849781,759,753,759,750,111200
20250211,123800,15931865161,753,745,755,745,86900
20250211,123700,15866505682,746,748,750,745,145645
20250211,123600,15757521008,749,740,750,738,143259
20250211,123500,15650891395,738,740,740,735,42685
20250211,123400,15619366297,739,739,741,738,38360
20250211,123300,15590993391,736,734,740,733,27228
20250211,123200,15570925666,734,733,734,732,11539
20250211,123100,15562464327,733,730,733,730,4273
20250211,123000,15559337989,730,730,730,728,1616
20250211,122900,15558159915,729,732,732,728,5858
20250211,122800,15553888019,730,730,730,727,2337
20250211,122700,15552183086,727,728,733,727,8034
20250211,122600,15546322780,730,732,732,726,13045
20250211,122500,15536842253,732,731,734,727,17055
20250211,122400,15524419563,728,728,731,728,13040
20250211,122300,15514923594,728,731,731,728,2908
20250211,122200,15512802757,732,734,735,732,2456
20250211,122100,15511004236,735,730,736,728,4373
20250211,122000,15507795737,728,731,731,728,6081
20250211,121900,15503364008,730,730,732,729,8526
20250211,121800,15497142630,731,729,731,727,28368
20250211,121700,15476480377,730,732,733,729,2652
20250211,121600,15474546483,733,732,734,730,7609
20250211,121500,15468976457,732,732,734,730,13839
20250211,121400,15458863408,732,734,736,732,7983
20250211,121300,15453014012,734,736,736,732,8316
20250211,121200,15446909225,737,737,739,736,14392
20250211,121100,15436306621,737,733,740,733,22680
20250211,121000,15419634387,733,727,733,726,36378
20250211,120900,15393173917,726,730,731,725,88850
20250211,120800,15328490966,730,736,738,729,55243
20250211,120700,15288045089,738,740,740,736,19657
20250211,120600,15273521978,741,741,742,734,27963
20250211,120500,15252949157,742,747,747,736,89343
20250211,120400,15186714856,745,748,748,742,48050
20250211,120300,15150920573,746,746,748,742,53531
20250211,120200,15110986186,747,741,750,741,140085
20250211,120100,15006494153,742,741,745,738,35875
20250211,120000,14979893914,744,739,745,739,30140
20250211,115900,14957508452,740,733,743,730,22547
20250211,115800,14940897397,733,734,734,728,48828
20250211,115700,14905238936,734,737,737,734,12211
20250211,115600,14896257013,737,737,739,736,13178
20250211,115500,14886544771,738,741,741,738,2815
20250211,115400,14884465530,742,738,742,737,8183
20250211,115300,14878429886,738,742,744,738,10379
20250211,115200,14870749561,745,746,746,742,22963
20250211,115100,14853689387,746,744,747,743,34659
20250211,115000,14827867401,745,742,745,740,14059
20250211,114900,14817418820,740,740,743,738,9314
20250211,114800,14810531071,740,743,747,738,107044
20250211,114700,14730967073,745,734,746,734,59440
20250211,114600,14686925989,738,733,738,729,24444
20250211,114500,14668981717,733,733,734,727,33366
20250211,114400,14644579177,730,732,733,730,19479
20250211,114300,14630319423,731,732,734,730,15449
20250211,114200,14619013487,730,730,732,728,8637
20250211,114100,14612707937,728,730,731,727,21420
20250211,114000,14597102878,731,731,732,730,5292
20250211,113900,14593235524,730,734,735,729,34371
20250211,113800,14568092305,735,737,738,734,41819
20250211,113700,14537288605,737,734,737,732,30041
20250211,113600,14515216420,734,733,734,732,6749
20250211,113500,14510269026,732,733,735,731,18263
20250211,113400,14496893281,735,737,738,732,21999
20250211,113300,14480723734,736,735,738,735,20317
20250211,113200,14465757046,736,733,736,733,7613
20250211,113100,14460165583,733,737,737,733,46435
20250211,113000,14426018610,738,733,738,733,13208
20250211,112900,14416305128,733,734,735,733,11637
20250211,112800,14407762904,734,731,734,731,9503
20250211,112700,14400795838,731,730,734,728,10746
20250211,112600,14392930352,730,730,733,729,21879
20250211,112500,14376950339,730,734,736,728,33877
20250211,112400,14352171390,736,733,736,733,47178
20250211,112300,14317517831,734,726,736,723,66406
20250211,112200,14268927210,724,728,728,724,12668
20250211,112100,14259731226,728,725,728,715,99456
20250211,112000,14188119472,726,724,727,723,25647
20250211,111900,14169519903,724,723,724,721,13364
20250211,111800,14159863106,723,723,723,720,43965
20250211,111700,14128153195,723,727,727,722,25171
20250211,111600,14109933380,727,727,729,725,51164
20250211,111500,14072750035,727,732,732,727,34383
20250211,111400,14047706071,732,730,732,729,14516
20250211,111300,14037108059,730,724,731,721,66098
20250211,111200,13989255781,724,730,731,724,112559
20250211,111100,13907518938,730,736,736,726,107360
20250211,111000,13829232899,735,740,741,735,21675
20250211,110900,13813239389,741,737,743,736,16359
20250211,110800,13801134134,744,745,747,736,35175
20250211,110700,13775015487,746,746,748,735,173180
20250211,110600,13646738118,746,746,748,746,16776
20250211,110500,13634209453,746,750,751,746,21994
20250211,110400,13617759837,750,750,752,748,59292
20250211,110300,13573282056,750,747,750,746,27938
20250211,110200,13552348012,746,748,748,743,21107
20250211,110100,13536601538,747,743,750,742,17928
20250211,110000,13523264070,743,744,748,741,25809
20250211,105900,13504065288,744,753,753,741,49354
20250211,105800,13467119231,753,737,756,735,125646
20250211,105700,13373139338,735,732,736,731,13455
20250211,105600,13363269046,732,735,738,732,40394
20250211,105500,13333634116,738,735,738,733,12179
20250211,105400,13324668339,739,739,739,732,40851
20250211,105300,13294626636,739,741,741,735,47968
20250211,105200,13259171755,742,742,742,740,14743
20250211,105100,13248247177,742,743,743,741,7335
20250211,105000,13242808450,742,740,747,740,28088
20250211,104900,13221923182,740,741,743,738,77350
20250211,104800,13164650435,741,734,746,734,36304
20250211,104700,13137807806,737,735,738,730,65685
20250211,104600,13089690875,735,736,738,734,53888
20250211,104500,13050074905,736,736,738,734,57056
20250211,104400,13008118764,737,747,747,732,82531
20250211,104300,12947242864,748,742,750,742,45106
20250211,104200,12913590936,745,738,746,737,48324
20250211,104100,12877802190,738,741,743,738,41620
20250211,104000,12846981690,741,742,744,740,28025
20250211,103900,12826198880,743,741,746,738,66671
20250211,103800,12776822981,744,747,749,741,49563
20250211,103700,12739891576,748,747,750,745,28016
20250211,103600,12718918017,745,742,748,740,61108
20250211,103500,12673457616,742,742,746,738,60360
20250211,103400,12628689575,742,741,744,739,58957
20250211,103300,12585009222,742,748,750,735,195875
20250211,103200,12439632225,748,751,754,748,55482
20250211,103100,12397999971,751,757,757,750,45431
20250211,103000,12363824032,757,753,760,750,87040
20250211,102900,12298041404,753,758,758,752,40299
20250211,102800,12267639842,758,752,759,748,101559
20250211,102700,12191365534,754,752,757,751,66875
20250211,102600,12141001623,751,759,760,751,173178
20250211,102500,12010151334,758,759,760,758,52622
20250211,102400,11970242082,760,765,768,758,189553
20250211,102300,11825704526,768,759,773,756,101630
20250211,102200,11748053995,758,758,766,755,148167
20250211,102100,11635410488,758,768,771,753,248902
20250211,102000,11446381541,771,772,779,768,310631
20250211,101900,11205708328,777,769,778,768,263515
20250211,101800,11001712203,770,772,772,760,250652
20250211,101700,10809256310,770,772,776,767,235513
20250211,101600,10627861154,775,757,779,757,551633
20250211,101500,10203966563,758,757,759,747,244008
20250211,101400,10019957481,756,744,763,743,788724
20250211,101300,9425508807,743,739,744,736,140230
20250211,101200,9322099811,739,739,740,737,26103
20250211,101100,9302818902,738,744,744,735,51967
20250211,101000,9264472872,740,741,748,740,240711
20250211,100900,9085216395,742,740,742,736,135901
20250211,100800,8984646892,741,738,742,737,131258
20250211,100700,8887583327,737,738,739,735,57313
20250211,100600,8845315014,739,736,739,733,62490
20250211,100500,8799289167,733,733,740,730,135655
20250211,100400,8699544116,734,733,735,732,36161
20250211,100300,8673025938,735,729,735,728,26429
20250211,100200,8653669499,728,732,734,727,53506
20250211,100100,8614655823,734,735,738,731,133896
20250211,100000,8516309080,735,733,739,732,86198
20250211,095900,8452876121,735,730,735,723,65124
20250211,095800,8405480426,731,737,738,726,64288
20250211,095700,8358357586,739,746,750,730,186728
20250211,095600,8219852312,746,722,747,719,286616
20250211,095500,8010562712,722,719,722,717,17818
20250211,095400,7997740386,719,720,720,716,4474
20250211,095300,7994523355,720,717,722,713,76386
20250211,095200,7939765026,718,723,723,715,83462
20250211,095100,7879798840,722,713,725,712,126619
20250211,095000,7788724091,713,715,716,712,27180
20250211,094900,7769316985,714,711,715,708,41587
20250211,094800,7739695791,710,708,712,705,73627
20250211,094700,7687590343,709,718,718,707,130293
20250211,094600,7594948871,717,715,717,711,68639
20250211,094500,7545959559,716,712,718,711,40876
20250211,094400,7516796914,715,719,719,712,48233
20250211,094300,7482314341,719,714,719,712,9690
20250211,094200,7475367371,713,712,718,710,57560
20250211,094100,7434411122,712,717,718,712,36261
20250211,094000,7408505914,718,720,720,715,34460
20250211,093900,7383777988,720,713,724,706,168876
20250211,093800,7263434266,713,715,718,713,56983
20250211,093700,7222663369,719,720,723,713,128448
20250211,093600,7130540867,719,728,728,713,201560
20250211,093500,6985511257,728,734,735,728,299400
20250211,093400,6766484006,734,738,739,734,70822
20250211,093300,6714377919,735,737,737,734,119244
20250211,093200,6626683774,738,738,740,736,29984
20250211,093100,6604580796,738,736,745,735,98367
20250211,093000,6531705019,735,738,739,734,30649
20250211,092900,6509166093,736,733,741,733,72863
20250211,092800,6455468467,733,736,741,733,60747
20250211,092700,6410761907,735,738,740,735,56121
20250211,092600,6369364848,738,740,742,738,77294
20250211,092500,6312219481,743,749,753,738,158822
20250211,092400,6193907863,753,735,754,733,234557
20250211,092300,6019819837,736,736,740,732,102800
20250211,092200,5944319978,735,734,741,732,133169
20250211,092100,5846288999,733,750,750,730,336834
20250211,092000,5597233516,748,762,763,738,315487
20250211,091900,5360314092,762,758,763,756,383585
20250211,091800,5068523213,759,747,763,736,442691
20250211,091700,4737951735,752,763,763,746,309617
20250211,091600,4502512750,763,763,763,763,0
20250211,091500,4502512750,763,749,764,743,628647
20250211,091400,4026627692,746,730,754,730,735088
20250211,091300,3479351673,730,740,748,730,517323
20250211,091200,3098715944,740,730,745,718,695107
20250211,091100,2589331678,728,699,730,698,583769
20250211,091000,2171112108,699,690,699,690,113951
20250211,090900,2092096096,690,699,700,680,330785
20250211,090800,1863902308,699,695,711,693,663267
20250211,090700,1399557005,722,722,722,722,0
20250211,090600,1399557005,722,722,722,722,0
20250211,090500,1399557005,722,704,722,702,557929
20250211,090400,1002128254,704,681,709,674,374618
20250211,090300,742431925,681,685,690,670,275230
20250211,090200,554196667,686,675,695,670,420865
20250211,090100,266880152,675,648,675,643,238957
20250211,090000,109019549,643,657,657,643,167329