stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183400,37142953757,985,985,985,985,102541
20250213,183300,37142953757,985,985,985,985,0
20250213,183200,37142953757,985,985,985,985,0
20250213,183100,37142953757,985,985,985,985,0
20250213,183000,37142953757,985,985,985,985,0
20250213,182900,37142953757,985,985,985,985,0
20250213,182800,37142953757,985,985,985,985,0
20250213,182700,37142953757,985,985,985,985,0
20250213,182600,37142953757,985,985,985,985,0
20250213,182500,37142953757,985,985,985,985,0
20250213,182400,37142953757,985,985,985,985,0
20250213,182300,37142953757,985,985,985,985,0
20250213,182200,37142953757,985,985,985,985,0
20250213,182100,37142953757,985,985,985,985,0
20250213,182000,37142953757,985,985,985,985,0
20250213,181900,37142953757,985,985,985,985,0
20250213,181800,37142953757,985,985,985,985,0
20250213,181700,37142953757,985,985,985,985,0
20250213,181600,37142953757,985,985,985,985,0
20250213,181500,37142953757,985,985,985,985,0
20250213,181400,37142953757,985,985,985,985,0
20250213,181300,37142953757,985,985,985,985,0
20250213,181200,37142953757,985,985,985,985,0
20250213,181100,37142953757,985,985,985,985,0
20250213,181000,37142953757,985,985,985,985,0
20250213,180900,37142953757,985,985,985,985,0
20250213,180800,37142953757,985,985,985,985,0
20250213,180700,37142953757,985,985,985,985,0
20250213,180600,37142953757,985,985,985,985,0
20250213,180500,37142953757,985,985,985,985,0
20250213,180400,37142953757,985,985,985,985,102541
20250213,180300,37142953757,985,985,985,985,0
20250213,180200,37142953757,985,985,985,985,0
20250213,180100,37142953757,985,985,985,985,0
20250213,180000,37142953757,985,985,985,985,0
20250213,175900,37142953757,985,985,985,985,0
20250213,175800,37142953757,985,985,985,985,0
20250213,175700,37142953757,985,985,985,985,0
20250213,175600,37142953757,985,985,985,985,0
20250213,175500,37142953757,985,985,985,985,0
20250213,175400,37142953757,985,985,985,985,0
20250213,175300,37142953757,985,985,985,985,0
20250213,175200,37142953757,985,985,985,985,0
20250213,175100,37142953757,985,985,985,985,0
20250213,175000,37142953757,985,985,985,985,0
20250213,174900,37142953757,985,985,985,985,0
20250213,174800,37142953757,985,985,985,985,0
20250213,174700,37142953757,985,985,985,985,0
20250213,174600,37142953757,985,985,985,985,0
20250213,174500,37142953757,985,985,985,985,0
20250213,174400,37142953757,985,985,985,985,0
20250213,174300,37142953757,985,985,985,985,0
20250213,174200,37142953757,985,985,985,985,0
20250213,174100,37142953757,985,985,985,985,0
20250213,174000,37142953757,985,985,985,985,0
20250213,173900,37142953757,985,985,985,985,0
20250213,173800,37142953757,985,985,985,985,0
20250213,173700,37142953757,985,985,985,985,0
20250213,173600,37142953757,985,985,985,985,0
20250213,173500,37142953757,985,985,985,985,0
20250213,173400,37142953757,985,985,985,985,102541
20250213,173300,37142953757,985,985,985,985,0
20250213,173200,37142953757,985,985,985,985,0
20250213,173100,37142953757,985,985,985,985,0
20250213,173000,37142953757,985,985,985,985,0
20250213,172900,37142953757,985,985,985,985,0
20250213,172800,37142953757,985,985,985,985,0
20250213,172700,37142953757,985,985,985,985,0
20250213,172600,37142953757,985,985,985,985,0
20250213,172500,37142953757,985,985,985,985,0
20250213,172400,37142953757,985,985,985,985,0
20250213,172300,37142953757,985,985,985,985,0
20250213,172200,37142953757,985,985,985,985,0
20250213,172100,37142953757,985,985,985,985,0
20250213,172000,37142953757,985,985,985,985,0
20250213,171900,37142953757,985,985,985,985,0
20250213,171800,37142953757,985,985,985,985,0
20250213,171700,37142953757,985,985,985,985,0
20250213,171600,37142953757,985,985,985,985,0
20250213,171500,37142953757,985,985,985,985,0
20250213,171400,37142953757,985,985,985,985,0
20250213,171300,37142953757,985,985,985,985,0
20250213,171200,37142953757,985,985,985,985,0
20250213,171100,37142953757,985,985,985,985,0
20250213,171000,37142953757,985,985,985,985,0
20250213,170900,37142953757,985,985,985,985,0
20250213,170800,37142953757,985,985,985,985,0
20250213,170700,37142953757,985,985,985,985,0
20250213,170600,37142953757,985,985,985,985,0
20250213,170500,37142953757,985,985,985,985,0
20250213,170400,37142953757,985,985,985,985,102541
20250213,170300,37142953757,985,985,985,985,0
20250213,170200,37142953757,985,985,985,985,0
20250213,170100,37142953757,985,985,985,985,0
20250213,170000,37142953757,985,985,985,985,0
20250213,165900,37142953757,985,985,985,985,0
20250213,165800,37142953757,985,985,985,985,0
20250213,165700,37142953757,985,985,985,985,0
20250213,165600,37142953757,985,985,985,985,0
20250213,165500,37142953757,985,985,985,985,0
20250213,165400,37142953757,985,985,985,985,0
20250213,165300,37142953757,985,985,985,985,0
20250213,165200,37142953757,985,985,985,985,0
20250213,165100,37142953757,985,985,985,985,0
20250213,165000,37142953757,985,985,985,985,0
20250213,164900,37142953757,985,985,985,985,0
20250213,164800,37142953757,985,985,985,985,0
20250213,164700,37142953757,985,985,985,985,0
20250213,164600,37142953757,985,985,985,985,0
20250213,164500,37142953757,985,985,985,985,0
20250213,164400,37142953757,985,985,985,985,0
20250213,164300,37142953757,985,985,985,985,0
20250213,164200,37142953757,985,985,985,985,0
20250213,164100,37142953757,985,985,985,985,0
20250213,164000,37142953757,985,985,985,985,0
20250213,163900,37142953757,985,985,985,985,0
20250213,163800,37142953757,985,985,985,985,0
20250213,163700,37142953757,985,985,985,985,0
20250213,163600,37142953757,985,985,985,985,0
20250213,163500,37142953757,985,985,985,985,0
20250213,163400,37142953757,985,985,985,985,102541
20250213,163300,37142953757,985,985,985,985,0
20250213,163200,37142953757,985,985,985,985,0
20250213,163100,37142953757,985,985,985,985,0
20250213,163000,37142953757,985,985,985,985,0
20250213,162900,37142953757,985,985,985,985,0
20250213,162800,37142953757,985,985,985,985,0
20250213,162700,37142953757,985,985,985,985,0
20250213,162600,37142953757,985,985,985,985,0
20250213,162500,37142953757,985,985,985,985,0
20250213,162400,37142953757,985,985,985,985,0
20250213,162300,37142953757,985,985,985,985,0
20250213,162200,37142953757,985,985,985,985,0
20250213,162100,37142953757,985,985,985,985,0
20250213,162000,37142953757,985,985,985,985,0
20250213,161900,37142953757,985,985,985,985,0
20250213,161800,37142953757,985,985,985,985,0
20250213,161700,37142953757,985,985,985,985,0
20250213,161600,37142953757,985,985,985,985,0
20250213,161500,37142953757,985,985,985,985,0
20250213,161400,37142953757,985,985,985,985,0
20250213,161300,37142953757,985,985,985,985,0
20250213,161200,37142953757,985,985,985,985,0
20250213,161100,37142953757,985,985,985,985,0
20250213,161000,37142953757,985,985,985,985,0
20250213,160900,37142953757,985,985,985,985,0
20250213,160800,37142953757,985,985,985,985,0
20250213,160700,37142953757,985,985,985,985,0
20250213,160600,37142953757,985,985,985,985,0
20250213,160500,37142953757,985,985,985,985,0
20250213,160400,37142953757,985,985,985,985,102541
20250213,160300,37142953757,985,985,985,985,0
20250213,160200,37142953757,985,985,985,985,0
20250213,160100,37142953757,985,985,985,985,0
20250213,160000,37142953757,985,985,985,985,0
20250213,155900,37142953757,985,985,985,985,0
20250213,155800,37142953757,985,985,985,985,0
20250213,155700,37142953757,985,985,985,985,0
20250213,155600,37142953757,985,985,985,985,0
20250213,155500,37142953757,985,985,985,985,0
20250213,155400,37142953757,985,985,985,985,0
20250213,155300,37142953757,985,985,985,985,0
20250213,155200,37142953757,985,985,985,985,0
20250213,155100,37142953757,985,985,985,985,0
20250213,155000,37142953757,985,985,985,985,0
20250213,154900,37142953757,985,985,985,985,0
20250213,154800,37142953757,985,985,985,985,0
20250213,154700,37142953757,985,985,985,985,0
20250213,154600,37142953757,985,985,985,985,0
20250213,154500,37142953757,985,985,985,985,0
20250213,154400,37142953757,985,985,985,985,0
20250213,154300,37142953757,985,985,985,985,0
20250213,154200,37142953757,985,985,985,985,0
20250213,154100,37142953757,985,985,985,985,0
20250213,154000,37142953757,985,985,985,985,0
20250213,153900,37142953757,985,985,985,985,0
20250213,153800,37142953757,985,985,985,985,0
20250213,153700,37142953757,985,985,985,985,0
20250213,153600,37142953757,985,985,985,985,0
20250213,153500,37142953757,985,985,985,985,0
20250213,153400,37142953757,985,985,985,985,102541
20250213,153300,37142953757,985,985,985,985,0
20250213,153200,37142953757,985,985,985,985,0
20250213,153100,37142953757,985,985,985,985,0
20250213,153000,37142953757,985,985,985,985,102541
20250213,152900,37041950872,985,985,985,985,0
20250213,152800,37041950872,985,985,985,985,0
20250213,152700,37041950872,985,985,985,985,0
20250213,152600,37041950872,985,985,985,985,0
20250213,152500,37041950872,985,985,985,985,0
20250213,152400,37041950872,985,985,985,985,0
20250213,152300,37041950872,985,985,985,985,0
20250213,152200,37041950872,985,985,985,985,0
20250213,152100,37041950872,985,985,985,985,0
20250213,152000,37041950872,985,985,985,985,0
20250213,151900,37041950872,985,987,987,985,61141
20250213,151800,36981717162,986,986,987,985,40861
20250213,151700,36941417521,986,985,987,985,30838
20250213,151600,36911011062,986,987,987,985,47388
20250213,151500,36864305050,987,988,988,986,8973
20250213,151400,36855452522,986,987,988,986,36623
20250213,151300,36819309399,987,987,988,986,56228
20250213,151200,36763829713,988,986,988,985,42397
20250213,151100,36721987563,985,984,986,984,41062
20250213,151000,36681533165,985,984,985,983,16526
20250213,150900,36665281719,985,984,985,983,11074
20250213,150800,36654389895,984,983,984,982,18573
20250213,150700,36636132028,982,983,983,982,11403
20250213,150600,36624929224,983,982,983,981,6172
20250213,150500,36618868225,981,982,982,980,70181
20250213,150400,36550033545,983,981,983,981,24346
20250213,150300,36526130433,981,981,982,981,17733
20250213,150200,36508729705,982,981,982,980,55647
20250213,150100,36454169269,981,981,983,980,56093
20250213,150000,36399138086,981,984,985,980,80353
20250213,145900,36320129510,985,985,987,984,17657
20250213,145800,36302747384,987,987,988,985,20782
20250213,145700,36282265652,987,987,988,987,32512
20250213,145600,36250174797,987,988,988,987,29440
20250213,145500,36221115887,988,989,990,987,30450
20250213,145400,36191017915,990,990,990,989,25882
20250213,145300,36165417420,989,990,990,989,24234
20250213,145200,36141433291,989,990,990,989,27292
20250213,145100,36114421285,989,988,990,986,132483
20250213,145000,35983368372,987,987,988,986,25654
20250213,144900,35958049533,986,986,988,985,47758
20250213,144800,35910930008,987,984,987,984,24368
20250213,144700,35886916547,985,983,985,983,43628
20250213,144600,35843963583,984,980,984,980,27453
20250213,144500,35817027690,981,979,981,979,14554
20250213,144400,35802763373,980,979,980,978,22188
20250213,144300,35781029780,980,978,981,978,20079
20250213,144200,35761362442,978,979,979,978,6606
20250213,144100,35754900342,979,980,980,978,39830
20250213,144000,35715907452,980,980,981,980,11991
20250213,143900,35704156243,980,981,981,980,28884
20250213,143800,35675847668,981,981,981,980,9851
20250213,143700,35666183937,981,981,981,980,13871
20250213,143600,35652585255,981,980,981,980,9256
20250213,143500,35643507000,981,981,982,980,12827
20250213,143400,35630930404,982,981,982,980,17967
20250213,143300,35613305531,981,981,981,980,32866
20250213,143200,35581088733,981,982,982,980,46474
20250213,143100,35535503721,982,982,982,980,38085
20250213,143000,35498154650,982,981,983,980,16678
20250213,142900,35481793125,983,983,983,982,5763
20250213,142800,35476129901,981,985,986,981,13839
20250213,142700,35462517371,985,985,986,985,20968
20250213,142600,35441861228,986,986,986,985,3087
20250213,142500,35438818049,986,986,987,985,6226
20250213,142400,35432680559,986,986,986,985,10352
20250213,142300,35422476887,986,986,986,985,12901
20250213,142200,35409757052,986,985,986,985,26605
20250213,142100,35383546783,986,987,987,985,3772
20250213,142000,35379828126,987,985,987,985,28525
20250213,141900,35351729196,981,987,987,981,19500
20250213,141800,35332517176,987,986,988,984,99277
20250213,141700,35234562527,984,982,987,982,24099
20250213,141600,35210858692,982,981,982,980,17597
20250213,141500,35193603910,981,981,982,981,13801
20250213,141400,35180063338,981,981,982,981,13436
20250213,141300,35166881918,982,981,982,981,37592
20250213,141200,35130002612,982,980,988,980,14816
20250213,141100,35115443934,980,976,981,976,63624
20250213,141000,35053143502,976,971,979,971,93376
20250213,140900,34962278002,971,973,973,970,62323
20250213,140800,34901719358,973,973,973,969,133128
20250213,140700,34772554171,973,976,977,973,119039
20250213,140600,34656466950,976,978,978,976,61207
20250213,140500,34596694832,978,980,980,978,41701
20250213,140400,34555885108,980,979,980,978,17365
20250213,140300,34538879467,979,979,980,979,35355
20250213,140200,34504264170,979,980,981,979,65091
20250213,140100,34440476966,980,980,981,979,40733
20250213,140000,34400549419,980,982,982,980,71336
20250213,135900,34330595193,982,980,982,980,86972
20250213,135800,34245324537,982,983,983,980,112438
20250213,135700,34135036721,983,986,986,981,321971
20250213,135600,33818372417,986,987,988,986,30584
20250213,135500,33788199313,987,988,988,986,47948
20250213,135400,33740881354,988,990,990,988,41439
20250213,135300,33699933692,989,990,991,989,42381
20250213,135200,33657998170,989,991,991,989,35461
20250213,135100,33622887381,990,991,991,990,26757
20250213,135000,33596377157,990,991,991,989,41029
20250213,134900,33555738092,990,987,991,987,113104
20250213,134800,33443868544,987,990,990,986,92562
20250213,134700,33352324087,990,991,991,990,57439
20250213,134600,33295446534,991,991,991,990,55004
20250213,134500,33240971317,990,995,995,990,111239
20250213,134400,33130653710,995,995,995,994,37660
20250213,134300,33093217898,995,996,997,995,64945
20250213,134200,33028575980,997,996,997,996,12282
20250213,134100,33016336005,997,997,997,996,17903
20250213,134000,32998501216,996,998,998,996,51581
20250213,133900,32947105893,997,998,998,997,30154
20250213,133800,32917034123,999,998,999,998,29704
20250213,133700,32887389307,998,999,999,998,11177
20250213,133600,32876234221,999,998,999,998,11592
20250213,133500,32864655096,999,998,999,998,2964
20250213,133400,32861695075,998,999,999,998,33695
20250213,133300,32828064724,999,1000,1000,999,12504
20250213,133200,32815570190,999,1000,1000,999,15117
20250213,133100,32800466929,999,1000,1000,999,1467
20250213,133000,32799001366,1000,1000,1000,999,1832
20250213,132900,32797170566,999,999,1000,999,22867
20250213,132800,32774318909,999,999,1000,999,10425
20250213,132700,32763904071,999,999,999,998,19313
20250213,132600,32744611862,999,999,1000,999,7947
20250213,132500,32736672783,1000,999,1000,999,17245
20250213,132400,32719440724,998,999,1000,998,26088
20250213,132300,32693386564,999,999,999,998,4125
20250213,132200,32689265695,999,999,999,998,9338
20250213,132100,32679937036,999,998,999,998,8178
20250213,132000,32671774279,998,999,999,998,10735
20250213,131900,32661052029,999,999,1000,999,21578
20250213,131800,32639490153,1000,1000,1000,999,3490
20250213,131700,32636002679,1000,999,1000,998,11138
20250213,131600,32624876292,999,999,1000,998,17728
20250213,131500,32607164040,999,1000,1000,999,38283
20250213,131400,32568897847,1000,1001,1001,1000,22891
20250213,131300,32546006818,1001,1000,1001,1000,17228
20250213,131200,32528778131,999,1000,1000,999,19121
20250213,131100,32509670756,999,1001,1001,999,21214
20250213,131000,32488465549,1000,1000,1001,1000,4869
20250213,130900,32483596199,1000,1002,1002,1000,1826
20250213,130800,32481768626,1001,1001,1001,1001,5330
20250213,130700,32476433296,1001,1000,1002,1000,25010
20250213,130600,32451392137,1000,1000,1001,1000,25496
20250213,130500,32425879862,1000,1000,1001,1000,12217
20250213,130400,32413653184,1000,1000,1001,1000,11545
20250213,130300,32402107143,1000,1000,1001,1000,7611
20250213,130200,32394495927,1000,1000,1001,1000,36662
20250213,130100,32357833394,1000,1001,1001,1000,11713
20250213,130000,32346118990,1001,1000,1001,1000,23877
20250213,125900,32322240339,1001,1001,1001,1000,18250
20250213,125800,32303979104,1001,1000,1001,1000,27757
20250213,125700,32276197793,1000,1001,1001,1000,4950
20250213,125600,32271246533,1001,1000,1001,1000,5898
20250213,125500,32265346666,1000,1001,1001,1000,6578
20250213,125400,32258765648,1000,1001,1001,1000,26806
20250213,125300,32231955449,1000,1001,1001,1000,14732
20250213,125200,32217222068,1001,1001,1001,1000,4515
20250213,125100,32212704760,1000,1000,1001,1000,32056
20250213,125000,32180648371,1000,999,1000,999,7527
20250213,124900,32173126422,999,999,999,998,11414
20250213,124800,32161726825,998,1001,1001,998,28222
20250213,124700,32133513557,1000,999,1000,999,21389
20250213,124600,32112141233,999,1000,1000,999,21078
20250213,124500,32091073771,1000,1000,1000,999,7394
20250213,124400,32083682409,999,1001,1002,999,34974
20250213,124300,32048716745,1002,1002,1002,1001,15300
20250213,124200,32033390299,1002,1004,1004,1002,17996
20250213,124100,32015332502,1003,1003,1004,1003,7457
20250213,124000,32007847891,1003,1004,1004,1003,3683
20250213,123900,32004152674,1003,1003,1004,1002,15082
20250213,123800,31989020437,1003,1002,1004,1002,43256
20250213,123700,31945631236,1003,1002,1004,1001,31100
20250213,123600,31914441503,1001,1001,1002,1000,36302
20250213,123500,31878073981,1000,1001,1001,1000,15749
20250213,123400,31862313716,1000,1000,1001,999,12899
20250213,123300,31849409383,999,1000,1001,999,23705
20250213,123200,31825701627,999,999,1001,999,23429
20250213,123100,31802278962,999,1000,1001,999,10909
20250213,123000,31791378688,1000,1000,1000,999,7396
20250213,122900,31783984879,1000,1000,1000,999,2979
20250213,122800,31781006719,999,1001,1001,998,90512
20250213,122700,31690579091,1001,1001,1002,1001,11926
20250213,122600,31678641164,1001,1002,1002,1001,26531
20250213,122500,31652081336,1002,1002,1002,1001,15021
20250213,122400,31637040830,1002,1001,1002,1001,17735
20250213,122300,31619282082,1001,1002,1002,1000,35925
20250213,122200,31583350156,1001,1002,1003,1000,19530
20250213,122100,31563797940,1003,1004,1005,1002,63233
20250213,122000,31500363273,1005,1003,1005,1003,18292
20250213,121900,31481988123,1004,1003,1004,1002,11115
20250213,121800,31470832571,1002,1003,1003,1002,30784
20250213,121700,31439979640,1002,1002,1003,1002,12270
20250213,121600,31427684896,1002,1003,1003,1001,16244
20250213,121500,31411409988,1002,1002,1003,1002,8096
20250213,121400,31403297524,1002,1002,1003,1001,9085
20250213,121300,31394193489,1003,1003,1003,1002,602
20250213,121200,31393589836,1003,1000,1003,1000,3573
20250213,121100,31390013150,1000,1003,1003,1000,5881
20250213,121000,31384126119,1000,1001,1002,1000,9513
20250213,120900,31374600391,1000,1000,1001,999,12634
20250213,120800,31361966375,1000,1001,1002,1000,18015
20250213,120700,31343942066,1002,1002,1002,1000,7040
20250213,120600,31336896350,1001,1001,1002,1000,9600
20250213,120500,31327286780,1001,1002,1002,1001,7652
20250213,120400,31319619528,1002,1000,1002,1000,9879
20250213,120300,31309738415,1000,1000,1001,1000,6387
20250213,120200,31303345302,1000,1000,1001,1000,13334
20250213,120100,31290011099,1000,1001,1001,1000,3894
20250213,120000,31286114718,1001,1002,1002,1000,12154
20250213,115900,31273955448,1002,1002,1002,1000,21856
20250213,115800,31252089209,1001,1004,1005,1000,31876
20250213,115700,31220140205,1004,1005,1005,1004,6592
20250213,115600,31213517861,1005,1008,1008,1005,22553
20250213,115500,31190831275,1008,1006,1008,1005,29405
20250213,115400,31161225319,1006,1006,1007,1006,25879
20250213,115300,31135187787,1007,1006,1007,1005,21692
20250213,115200,31113371960,1006,1005,1006,1004,19055
20250213,115100,31094213668,1005,1003,1005,1002,35882
20250213,115000,31058220391,1003,1001,1003,1001,13937
20250213,114900,31044255520,1002,1001,1002,1000,4030
20250213,114800,31040221286,1000,1000,1002,1000,23969
20250213,114700,31016231060,1001,1001,1002,1000,8163
20250213,114600,31008060894,1001,1001,1001,1000,4769
20250213,114500,31003289317,1000,1000,1002,1000,24272
20250213,114400,30979011329,1000,1002,1002,1000,21777
20250213,114300,30957220160,1002,1001,1002,1000,5602
20250213,114200,30951610323,1001,1002,1002,1000,12870
20250213,114100,30938728539,1002,1001,1002,1000,21458
20250213,114000,30917251969,1002,1006,1007,1000,59984
20250213,113900,30857029024,1007,1009,1010,1005,92050
20250213,113800,30764275482,1008,1007,1009,1006,46473
20250213,113700,30717444474,1006,1006,1008,1005,63380
20250213,113600,30653668881,1005,1004,1006,1003,28305
20250213,113500,30625235487,1003,998,1004,998,35305
20250213,113400,30589929484,998,999,999,998,10976
20250213,113300,30578972603,999,1000,1001,999,10299
20250213,113200,30568673570,1000,999,1001,999,42372
20250213,113100,30526332190,1000,1001,1001,1000,21503
20250213,113000,30504828569,1000,1001,1001,1000,14195
20250213,112900,30490629582,1001,1001,1002,1000,11659
20250213,112800,30478963331,1001,1001,1002,1000,11765
20250213,112700,30467186115,1002,1000,1003,1000,6988
20250213,112600,30460188095,1001,999,1001,999,5760
20250213,112500,30454429208,999,1000,1000,998,11236
20250213,112400,30443204433,1000,1000,1001,998,42856
20250213,112300,30400381714,1000,1002,1002,1000,26300
20250213,112200,30374070290,1001,1001,1003,1001,11316
20250213,112100,30362726814,1001,1002,1002,1000,6907
20250213,112000,30355808981,1002,1000,1002,1000,3082
20250213,111900,30352725444,1000,1003,1003,1000,18106
20250213,111800,30334619379,1003,1000,1003,999,28193
20250213,111700,30306429840,1000,999,1000,999,14661
20250213,111600,30291781243,999,999,999,998,12052
20250213,111500,30279743940,1000,1000,1000,998,29874
20250213,111400,30249891585,1000,1005,1007,1000,54532
20250213,111300,30195230179,1005,1006,1009,1003,177914
20250213,111200,30016115638,1007,1002,1007,1002,40442
20250213,111100,29975473804,1003,997,1003,997,97493
20250213,111000,29877955340,998,999,999,998,9156
20250213,110900,29868815530,998,999,999,998,13783
20250213,110800,29855056472,999,998,999,997,17431
20250213,110700,29837652532,999,999,999,998,9273
20250213,110600,29828395409,999,998,999,998,11072
20250213,110500,29817337251,998,998,999,997,11922
20250213,110400,29805440949,998,999,999,997,29461
20250213,110300,29776047564,999,998,1000,997,47483
20250213,110200,29728618148,998,997,998,996,15787
20250213,110100,29712866329,996,996,997,995,15645
20250213,110000,29697271936,997,995,997,994,21516
20250213,105900,29675862432,995,995,995,994,32324
20250213,105800,29643702052,994,993,995,993,45412
20250213,105700,29598532379,993,993,993,991,26270
20250213,105600,29572451913,993,992,993,992,15541
20250213,105500,29557026997,993,994,994,990,54306
20250213,105400,29503134101,993,995,995,992,33891
20250213,105300,29469453138,995,992,995,992,50404
20250213,105200,29419341024,992,988,992,988,32624
20250213,105100,29387062676,988,985,990,984,88526
20250213,105000,29299677253,987,989,989,983,200254
20250213,104900,29102428371,989,991,992,988,126297
20250213,104800,28977390495,992,994,994,991,104021
20250213,104700,28874121739,994,995,995,993,111581
20250213,104600,28763278306,995,995,995,994,46734
20250213,104500,28716820130,995,996,998,994,143670
20250213,104400,28573791421,997,997,998,996,83438
20250213,104300,28490636220,997,998,999,997,54077
20250213,104200,28436690722,998,998,999,998,93615
20250213,104100,28343251522,998,999,999,998,27566
20250213,104000,28315727469,998,999,999,998,10811
20250213,103900,28304928260,999,999,1000,998,23876
20250213,103800,28281081909,999,1000,1001,998,49702
20250213,103700,28231420377,1001,1001,1001,999,18315
20250213,103600,28213105299,1001,1001,1001,999,28683
20250213,103500,28184420490,1001,1000,1001,999,46207
20250213,103400,28138236682,1000,1000,1000,999,58785
20250213,103300,28079451865,1000,1000,1000,999,63953
20250213,103200,28015510886,1000,999,1000,998,68289
20250213,103100,27947303211,1000,1000,1002,999,19826
20250213,103000,27927474262,1000,1002,1003,1000,44265
20250213,102900,27883150479,1002,999,1003,999,258048
20250213,102800,27625148796,1000,999,1000,999,53861
20250213,102700,27571335719,1000,1000,1000,999,55823
20250213,102600,27515534367,1000,1002,1002,999,67324
20250213,102500,27448190607,1002,1002,1003,1000,122647
20250213,102400,27325472062,1002,1002,1003,1002,23751
20250213,102300,27301657282,1003,1002,1003,1002,60348
20250213,102200,27241137073,1003,1003,1003,1002,28610
20250213,102100,27212462842,1003,1004,1004,1001,40941
20250213,102000,27171432275,1003,1001,1003,1000,54328
20250213,101900,27117053371,1001,1005,1006,1000,125928
20250213,101800,26990752094,1004,1001,1010,1000,200645
20250213,101700,26789369358,1000,998,1002,997,312532
20250213,101600,26476974607,998,997,999,995,116912
20250213,101500,26360478074,995,1002,1002,995,406127
20250213,101400,25954377645,1002,1002,1003,1001,148432
20250213,101300,25805667425,1002,1005,1005,1001,191402
20250213,101200,25613740554,1005,1007,1009,1004,165245
20250213,101100,25447560332,1007,1010,1011,1007,128828
20250213,101000,25317627867,1011,1013,1013,1010,34656
20250213,100900,25282591122,1013,1014,1014,1010,100435
20250213,100800,25181035528,1015,1012,1015,1011,147375
20250213,100700,25031856999,1011,1012,1012,1010,49725
20250213,100600,24981579738,1012,1012,1012,1011,63734
20250213,100500,24917115553,1011,1011,1012,1011,65798
20250213,100400,24850589338,1012,1012,1012,1011,54975
20250213,100300,24794992340,1012,1013,1013,1011,95218
20250213,100200,24698619677,1013,1017,1017,1013,61405
20250213,100100,24636276285,1018,1019,1019,1016,59893
20250213,100000,24575332662,1018,1018,1020,1017,109909
20250213,095900,24463430608,1018,1013,1018,1013,61817
20250213,095800,24400646111,1013,1011,1014,1009,207233
20250213,095700,24191198263,1011,1016,1016,1010,281279
20250213,095600,23906542784,1015,1018,1018,1015,228575
20250213,095500,23674410085,1017,1018,1019,1016,98449
20250213,095400,23574247976,1018,1019,1020,1018,126628
20250213,095300,23445229218,1020,1022,1022,1019,297863
20250213,095200,23141358593,1021,1023,1023,1021,88589
20250213,095100,23050842169,1023,1022,1023,1021,34018
20250213,095000,23016073520,1022,1022,1023,1021,62002
20250213,094900,22952731215,1022,1024,1025,1021,66711
20250213,094800,22884510322,1025,1025,1028,1023,121264
20250213,094700,22760221209,1025,1026,1027,1024,128041
20250213,094600,22628900212,1025,1026,1027,1024,79111
20250213,094500,22547812708,1025,1023,1026,1023,65162
20250213,094400,22481030964,1025,1022,1025,1021,105395
20250213,094300,22373260858,1022,1022,1023,1022,33885
20250213,094200,22338618981,1023,1024,1025,1022,87828
20250213,094100,22248762418,1024,1023,1024,1021,85127
20250213,094000,22161790546,1022,1020,1022,1020,167494
20250213,093900,21990704786,1021,1022,1022,1020,49855
20250213,093800,21939796340,1020,1021,1024,1020,92906
20250213,093700,21844958309,1022,1025,1025,1021,124953
20250213,093600,21717015223,1024,1021,1025,1020,123552
20250213,093500,21590653315,1023,1022,1024,1021,131336
20250213,093400,21456438166,1022,1022,1026,1021,107348
20250213,093300,21346622338,1021,1021,1025,1018,333740
20250213,093200,21006094284,1021,1029,1029,1020,335990
20250213,093100,20662529632,1029,1038,1042,1028,325414
20250213,093000,20326203162,1038,1038,1044,1036,190256
20250213,092900,20128547764,1037,1035,1038,1030,342387
20250213,092800,19774508370,1036,1045,1045,1035,402599
20250213,092700,19355754194,1046,1043,1049,1043,259706
20250213,092600,19084288651,1044,1051,1054,1043,570988
20250213,092500,18486518852,1053,1057,1065,1049,993767
20250213,092400,17435206284,1057,1052,1059,1049,580358
20250213,092300,16823336049,1051,1048,1058,1047,851977
20250213,092200,15926848872,1048,1038,1050,1035,417650
20250213,092100,15489659521,1037,1049,1050,1033,979150
20250213,092000,14466293067,1048,1036,1049,1035,607775
20250213,091900,13832630773,1034,1027,1037,1027,475067
20250213,091800,13342072449,1028,1021,1028,1021,128866
20250213,091700,13209895960,1024,1029,1031,1020,385403
20250213,091600,12813944070,1029,1029,1032,1025,385306
20250213,091500,12417367487,1029,1019,1029,1019,473464
20250213,091400,11932042291,1019,1016,1021,1015,510744
20250213,091300,11412047421,1016,1020,1020,1015,265101
20250213,091200,11142178594,1019,1022,1022,1018,289186
20250213,091100,10847202279,1023,1021,1029,1016,400840
20250213,091000,10437636997,1023,1012,1028,1012,498162
20250213,090900,9929140372,1014,1011,1014,1003,579318
20250213,090800,9343879010,1011,1020,1021,1010,364569
20250213,090700,8973578043,1020,1022,1024,1019,384204
20250213,090600,8581317020,1021,1024,1025,1020,445322
20250213,090500,8125824448,1024,1029,1030,1022,653377
20250213,090400,7454976038,1028,1028,1030,1022,710836
20250213,090300,6726219489,1027,1046,1047,1025,888477
20250213,090200,5803192224,1046,1050,1053,1042,1484561
20250213,090100,4247753721,1051,1071,1075,1046,1364168
20250213,090000,2798478668,1074,1042,1080,1037,2647264