stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190100,2319613440,1313,1313,1313,1313,9680
20250213,190000,2319613440,1313,1313,1313,1313,0
20250213,185900,2319613440,1313,1313,1313,1313,0
20250213,185800,2319613440,1313,1313,1313,1313,0
20250213,185700,2319613440,1313,1313,1313,1313,0
20250213,185600,2319613440,1313,1313,1313,1313,0
20250213,185500,2319613440,1313,1313,1313,1313,0
20250213,185400,2319613440,1313,1313,1313,1313,0
20250213,185300,2319613440,1313,1313,1313,1313,0
20250213,185200,2319613440,1313,1313,1313,1313,0
20250213,185100,2319613440,1313,1313,1313,1313,0
20250213,185000,2319613440,1313,1313,1313,1313,0
20250213,184900,2319613440,1313,1313,1313,1313,0
20250213,184800,2319613440,1313,1313,1313,1313,0
20250213,184700,2319613440,1313,1313,1313,1313,0
20250213,184600,2319613440,1313,1313,1313,1313,0
20250213,184500,2319613440,1313,1313,1313,1313,0
20250213,184400,2319613440,1313,1313,1313,1313,0
20250213,184300,2319613440,1313,1313,1313,1313,0
20250213,184200,2319613440,1313,1313,1313,1313,0
20250213,184100,2319613440,1313,1313,1313,1313,0
20250213,184000,2319613440,1313,1313,1313,1313,0
20250213,183900,2319613440,1313,1313,1313,1313,0
20250213,183800,2319613440,1313,1313,1313,1313,0
20250213,183700,2319613440,1313,1313,1313,1313,0
20250213,183600,2319613440,1313,1313,1313,1313,0
20250213,183500,2319613440,1313,1313,1313,1313,0
20250213,183400,2319613440,1313,1313,1313,1313,0
20250213,183300,2319613440,1313,1313,1313,1313,0
20250213,183200,2319613440,1313,1313,1313,1313,0
20250213,183100,2319613440,1313,1313,1313,1313,9680
20250213,183000,2319613440,1313,1313,1313,1313,0
20250213,182900,2319613440,1313,1313,1313,1313,0
20250213,182800,2319613440,1313,1313,1313,1313,0
20250213,182700,2319613440,1313,1313,1313,1313,0
20250213,182600,2319613440,1313,1313,1313,1313,0
20250213,182500,2319613440,1313,1313,1313,1313,0
20250213,182400,2319613440,1313,1313,1313,1313,0
20250213,182300,2319613440,1313,1313,1313,1313,0
20250213,182200,2319613440,1313,1313,1313,1313,0
20250213,182100,2319613440,1313,1313,1313,1313,0
20250213,182000,2319613440,1313,1313,1313,1313,0
20250213,181900,2319613440,1313,1313,1313,1313,0
20250213,181800,2319613440,1313,1313,1313,1313,0
20250213,181700,2319613440,1313,1313,1313,1313,0
20250213,181600,2319613440,1313,1313,1313,1313,0
20250213,181500,2319613440,1313,1313,1313,1313,0
20250213,181400,2319613440,1313,1313,1313,1313,0
20250213,181300,2319613440,1313,1313,1313,1313,0
20250213,181200,2319613440,1313,1313,1313,1313,0
20250213,181100,2319613440,1313,1313,1313,1313,0
20250213,181000,2319613440,1313,1313,1313,1313,0
20250213,180900,2319613440,1313,1313,1313,1313,0
20250213,180800,2319613440,1313,1313,1313,1313,0
20250213,180700,2319613440,1313,1313,1313,1313,0
20250213,180600,2319613440,1313,1313,1313,1313,0
20250213,180500,2319613440,1313,1313,1313,1313,0
20250213,180400,2319613440,1313,1313,1313,1313,0
20250213,180300,2319613440,1313,1313,1313,1313,0
20250213,180200,2319613440,1313,1313,1313,1313,0
20250213,180100,2319613440,1313,1313,1313,1313,9680
20250213,180000,2319613440,1313,1313,1313,1313,0
20250213,175900,2319613440,1313,1313,1313,1313,0
20250213,175800,2319613440,1313,1313,1313,1313,0
20250213,175700,2319613440,1313,1313,1313,1313,0
20250213,175600,2319613440,1313,1313,1313,1313,0
20250213,175500,2319613440,1313,1313,1313,1313,0
20250213,175400,2319613440,1313,1313,1313,1313,0
20250213,175300,2319613440,1313,1313,1313,1313,0
20250213,175200,2319613440,1313,1313,1313,1313,0
20250213,175100,2319613440,1313,1313,1313,1313,0
20250213,175000,2319613440,1313,1313,1313,1313,0
20250213,174900,2319613440,1313,1313,1313,1313,0
20250213,174800,2319613440,1313,1313,1313,1313,0
20250213,174700,2319613440,1313,1313,1313,1313,0
20250213,174600,2319613440,1313,1313,1313,1313,0
20250213,174500,2319613440,1313,1313,1313,1313,0
20250213,174400,2319613440,1313,1313,1313,1313,0
20250213,174300,2319613440,1313,1313,1313,1313,0
20250213,174200,2319613440,1313,1313,1313,1313,0
20250213,174100,2319613440,1313,1313,1313,1313,0
20250213,174000,2319613440,1313,1313,1313,1313,0
20250213,173900,2319613440,1313,1313,1313,1313,0
20250213,173800,2319613440,1313,1313,1313,1313,0
20250213,173700,2319613440,1313,1313,1313,1313,0
20250213,173600,2319613440,1313,1313,1313,1313,0
20250213,173500,2319613440,1313,1313,1313,1313,0
20250213,173400,2319613440,1313,1313,1313,1313,0
20250213,173300,2319613440,1313,1313,1313,1313,0
20250213,173200,2319613440,1313,1313,1313,1313,0
20250213,173100,2319613440,1313,1313,1313,1313,9680
20250213,173000,2319613440,1313,1313,1313,1313,0
20250213,172900,2319613440,1313,1313,1313,1313,0
20250213,172800,2319613440,1313,1313,1313,1313,0
20250213,172700,2319613440,1313,1313,1313,1313,0
20250213,172600,2319613440,1313,1313,1313,1313,0
20250213,172500,2319613440,1313,1313,1313,1313,0
20250213,172400,2319613440,1313,1313,1313,1313,0
20250213,172300,2319613440,1313,1313,1313,1313,0
20250213,172200,2319613440,1313,1313,1313,1313,0
20250213,172100,2319613440,1313,1313,1313,1313,0
20250213,172000,2319613440,1313,1313,1313,1313,0
20250213,171900,2319613440,1313,1313,1313,1313,0
20250213,171800,2319613440,1313,1313,1313,1313,0
20250213,171700,2319613440,1313,1313,1313,1313,0
20250213,171600,2319613440,1313,1313,1313,1313,0
20250213,171500,2319613440,1313,1313,1313,1313,0
20250213,171400,2319613440,1313,1313,1313,1313,0
20250213,171300,2319613440,1313,1313,1313,1313,0
20250213,171200,2319613440,1313,1313,1313,1313,0
20250213,171100,2319613440,1313,1313,1313,1313,0
20250213,171000,2319613440,1313,1313,1313,1313,0
20250213,170900,2319613440,1313,1313,1313,1313,0
20250213,170800,2319613440,1313,1313,1313,1313,0
20250213,170700,2319613440,1313,1313,1313,1313,0
20250213,170600,2319613440,1313,1313,1313,1313,0
20250213,170500,2319613440,1313,1313,1313,1313,0
20250213,170400,2319613440,1313,1313,1313,1313,0
20250213,170300,2319613440,1313,1313,1313,1313,0
20250213,170200,2319613440,1313,1313,1313,1313,0
20250213,170100,2319613440,1313,1313,1313,1313,9680
20250213,170000,2319613440,1313,1313,1313,1313,0
20250213,165900,2319613440,1313,1313,1313,1313,0
20250213,165800,2319613440,1313,1313,1313,1313,0
20250213,165700,2319613440,1313,1313,1313,1313,0
20250213,165600,2319613440,1313,1313,1313,1313,0
20250213,165500,2319613440,1313,1313,1313,1313,0
20250213,165400,2319613440,1313,1313,1313,1313,0
20250213,165300,2319613440,1313,1313,1313,1313,0
20250213,165200,2319613440,1313,1313,1313,1313,0
20250213,165100,2319613440,1313,1313,1313,1313,0
20250213,165000,2319613440,1313,1313,1313,1313,0
20250213,164900,2319613440,1313,1313,1313,1313,0
20250213,164800,2319613440,1313,1313,1313,1313,0
20250213,164700,2319613440,1313,1313,1313,1313,0
20250213,164600,2319613440,1313,1313,1313,1313,0
20250213,164500,2319613440,1313,1313,1313,1313,0
20250213,164400,2319613440,1313,1313,1313,1313,0
20250213,164300,2319613440,1313,1313,1313,1313,0
20250213,164200,2319613440,1313,1313,1313,1313,0
20250213,164100,2319613440,1313,1313,1313,1313,0
20250213,164000,2319613440,1313,1313,1313,1313,0
20250213,163900,2319613440,1313,1313,1313,1313,0
20250213,163800,2319613440,1313,1313,1313,1313,0
20250213,163700,2319613440,1313,1313,1313,1313,0
20250213,163600,2319613440,1313,1313,1313,1313,0
20250213,163500,2319613440,1313,1313,1313,1313,0
20250213,163400,2319613440,1313,1313,1313,1313,0
20250213,163300,2319613440,1313,1313,1313,1313,0
20250213,163200,2319613440,1313,1313,1313,1313,0
20250213,163100,2319613440,1313,1313,1313,1313,9680
20250213,163000,2319613440,1313,1313,1313,1313,0
20250213,162900,2319613440,1313,1313,1313,1313,0
20250213,162800,2319613440,1313,1313,1313,1313,0
20250213,162700,2319613440,1313,1313,1313,1313,0
20250213,162600,2319613440,1313,1313,1313,1313,0
20250213,162500,2319613440,1313,1313,1313,1313,0
20250213,162400,2319613440,1313,1313,1313,1313,0
20250213,162300,2319613440,1313,1313,1313,1313,0
20250213,162200,2319613440,1313,1313,1313,1313,0
20250213,162100,2319613440,1313,1313,1313,1313,0
20250213,162000,2319613440,1313,1313,1313,1313,0
20250213,161900,2319613440,1313,1313,1313,1313,0
20250213,161800,2319613440,1313,1313,1313,1313,0
20250213,161700,2319613440,1313,1313,1313,1313,0
20250213,161600,2319613440,1313,1313,1313,1313,0
20250213,161500,2319613440,1313,1313,1313,1313,0
20250213,161400,2319613440,1313,1313,1313,1313,0
20250213,161300,2319613440,1313,1313,1313,1313,0
20250213,161200,2319613440,1313,1313,1313,1313,0
20250213,161100,2319613440,1313,1313,1313,1313,0
20250213,161000,2319613440,1313,1313,1313,1313,0
20250213,160900,2319613440,1313,1313,1313,1313,0
20250213,160800,2319613440,1313,1313,1313,1313,0
20250213,160700,2319613440,1313,1313,1313,1313,0
20250213,160600,2319613440,1313,1313,1313,1313,0
20250213,160500,2319613440,1313,1313,1313,1313,0
20250213,160400,2319613440,1313,1313,1313,1313,0
20250213,160300,2319613440,1313,1313,1313,1313,0
20250213,160200,2319613440,1313,1313,1313,1313,0
20250213,160100,2319613440,1313,1313,1313,1313,9680
20250213,160000,2319613440,1313,1313,1313,1313,0
20250213,155900,2319613440,1313,1313,1313,1313,0
20250213,155800,2319613440,1313,1313,1313,1313,0
20250213,155700,2319613440,1313,1313,1313,1313,0
20250213,155600,2319613440,1313,1313,1313,1313,0
20250213,155500,2319613440,1313,1313,1313,1313,0
20250213,155400,2319613440,1313,1313,1313,1313,0
20250213,155300,2319613440,1313,1313,1313,1313,0
20250213,155200,2319613440,1313,1313,1313,1313,0
20250213,155100,2319613440,1313,1313,1313,1313,0
20250213,155000,2319613440,1313,1313,1313,1313,0
20250213,154900,2319613440,1313,1313,1313,1313,0
20250213,154800,2319613440,1313,1313,1313,1313,0
20250213,154700,2319613440,1313,1313,1313,1313,0
20250213,154600,2319613440,1313,1313,1313,1313,0
20250213,154500,2319613440,1313,1313,1313,1313,0
20250213,154400,2319613440,1313,1313,1313,1313,0
20250213,154300,2319613440,1313,1313,1313,1313,0
20250213,154200,2319613440,1313,1313,1313,1313,0
20250213,154100,2319613440,1313,1313,1313,1313,0
20250213,154000,2319613440,1313,1313,1313,1313,0
20250213,153900,2319613440,1313,1313,1313,1313,0
20250213,153800,2319613440,1313,1313,1313,1313,0
20250213,153700,2319613440,1313,1313,1313,1313,0
20250213,153600,2319613440,1313,1313,1313,1313,0
20250213,153500,2319613440,1313,1313,1313,1313,0
20250213,153400,2319613440,1313,1313,1313,1313,0
20250213,153300,2319613440,1313,1313,1313,1313,0
20250213,153200,2319613440,1313,1313,1313,1313,0
20250213,153100,2319613440,1313,1313,1313,1313,9680
20250213,153000,2319613440,1313,1313,1313,1313,9680
20250213,152900,2306903600,1314,1314,1314,1314,0
20250213,152800,2306903600,1314,1314,1314,1314,0
20250213,152700,2306903600,1314,1314,1314,1314,0
20250213,152600,2306903600,1314,1314,1314,1314,0
20250213,152500,2306903600,1314,1314,1314,1314,0
20250213,152400,2306903600,1314,1314,1314,1314,0
20250213,152300,2306903600,1314,1314,1314,1314,0
20250213,152200,2306903600,1314,1314,1314,1314,0
20250213,152100,2306903600,1314,1314,1314,1314,0
20250213,152000,2306903600,1314,1314,1314,1314,0
20250213,151900,2306903600,1314,1310,1316,1309,5506
20250213,151800,2299671781,1314,1305,1314,1305,6722
20250213,151700,2290889506,1310,1310,1310,1307,6059
20250213,151600,2282955234,1310,1310,1310,1310,5667
20250213,151500,2275531464,1316,1305,1316,1305,1164
20250213,151400,2274005353,1305,1309,1309,1305,12
20250213,151300,2273989669,1310,1310,1310,1310,2
20250213,151200,2273987049,1310,1310,1310,1310,473
20250213,151100,2273367419,1307,1307,1307,1307,2000
20250213,151000,2270753419,1307,1311,1311,1307,2687
20250213,150900,2267238762,1313,1306,1313,1305,157
20250213,150800,2267032987,1306,1302,1306,1302,2732
20250213,150700,2263465395,1302,1311,1311,1302,398
20250213,150600,2262946889,1302,1302,1302,1302,399
20250213,150500,2262427391,1302,1302,1302,1302,1062
20250213,150400,2261044667,1302,1303,1304,1302,2797
20250213,150300,2257401508,1303,1318,1319,1302,43497
20250213,150200,2200553430,1319,1321,1321,1314,5047
20250213,150100,2193918205,1321,1321,1321,1316,5640
20250213,150000,2186486319,1321,1322,1322,1321,1457
20250213,145900,2184560381,1323,1323,1324,1318,1996
20250213,145800,2181918611,1323,1322,1323,1322,3427
20250213,145700,2177385689,1322,1322,1323,1322,2742
20250213,145600,2173758025,1322,1322,1322,1322,10702
20250213,145500,2159609981,1314,1320,1320,1314,2007
20250213,145400,2156960771,1312,1312,1312,1312,100
20250213,145300,2156829571,1312,1315,1315,1312,2700
20250213,145200,2153284024,1314,1314,1314,1314,100
20250213,145100,2153152624,1314,1315,1315,1314,793
20250213,145000,2152110202,1315,1316,1317,1315,1943
20250213,144900,2149553566,1317,1320,1320,1317,972
20250213,144800,2148273142,1320,1317,1320,1317,2159
20250213,144700,2145425895,1317,1314,1318,1314,12789
20250213,144600,2128610675,1314,1314,1314,1314,604
20250213,144500,2127817019,1308,1314,1314,1308,3097
20250213,144400,2123760068,1310,1310,1310,1310,1871
20250213,144300,2121309058,1310,1310,1310,1310,1284
20250213,144200,2119627018,1310,1310,1310,1310,0
20250213,144100,2119627018,1310,1313,1314,1310,320
20250213,144000,2119206968,1314,1314,1314,1314,1
20250213,143900,2119205654,1308,1308,1308,1308,69
20250213,143800,2119115402,1308,1308,1308,1308,0
20250213,143700,2119115402,1308,1308,1308,1308,100
20250213,143600,2118984602,1309,1309,1309,1309,714
20250213,143500,2118049976,1315,1315,1315,1315,0
20250213,143400,2118049976,1315,1309,1315,1309,293
20250213,143300,2117666433,1316,1311,1316,1311,564
20250213,143200,2116927024,1308,1308,1310,1308,2476
20250213,143100,2113685414,1308,1308,1308,1308,59
20250213,143000,2113608242,1316,1316,1316,1307,897
20250213,142900,2112431862,1316,1316,1316,1314,264
20250213,142800,2112084818,1316,1316,1317,1316,64
20250213,142700,2112000584,1316,1313,1317,1313,212
20250213,142600,2111721784,1313,1316,1317,1308,3173
20250213,142500,2107569044,1314,1318,1318,1312,48
20250213,142400,2107505958,1318,1318,1318,1318,18
20250213,142300,2107482234,1318,1318,1318,1318,778
20250213,142200,2106456830,1318,1317,1318,1317,519
20250213,142100,2105773306,1317,1318,1318,1304,14333
20250213,142000,2087033639,1318,1318,1318,1312,1121
20250213,141900,2085562783,1318,1320,1320,1318,3412
20250213,141800,2081065729,1320,1320,1323,1320,13790
20250213,141700,2062860205,1318,1313,1318,1311,9927
20250213,141600,2049818047,1313,1313,1313,1310,2288
20250213,141500,2046819741,1312,1314,1314,1312,69
20250213,141400,2046729115,1310,1315,1315,1310,2407
20250213,141300,2043572760,1315,1316,1316,1315,2019
20250213,141200,2040915757,1317,1318,1318,1310,419
20250213,141100,2040366256,1320,1320,1322,1320,12
20250213,141000,2040350414,1312,1311,1312,1311,2772
20250213,140900,2036716222,1311,1311,1312,1311,996
20250213,140800,2035410142,1311,1320,1320,1311,164
20250213,140700,2035194211,1320,1320,1320,1320,2811
20250213,140600,2031483691,1320,1324,1324,1320,11
20250213,140500,2031469135,1324,1323,1324,1320,1942
20250213,140400,2028899214,1320,1320,1322,1317,2216
20250213,140300,2025974573,1320,1320,1320,1320,461
20250213,140200,2025366053,1320,1314,1320,1313,7554
20250213,140100,2015416957,1314,1313,1314,1312,3849
20250213,140000,2010363220,1313,1313,1313,1308,76
20250213,135900,2010263737,1313,1315,1315,1313,2565
20250213,135800,2006895852,1315,1315,1315,1315,10
20250213,135700,2006882702,1316,1309,1316,1303,1161
20250213,135600,2005369562,1316,1316,1316,1316,1
20250213,135500,2005368246,1317,1317,1317,1317,10
20250213,135400,2005355076,1318,1311,1318,1308,2001
20250213,135300,2002737679,1311,1311,1319,1311,2018
20250213,135200,2000091985,1311,1319,1320,1311,11
20250213,135100,2000077515,1312,1321,1321,1312,1912
20250213,135000,1997560891,1321,1321,1321,1319,1993
20250213,134900,1994929398,1320,1320,1320,1319,7405
20250213,134800,1985154878,1319,1316,1319,1316,2453
20250213,134700,1981920686,1316,1309,1316,1308,412
20250213,134600,1981380721,1308,1309,1309,1308,379
20250213,134500,1980884665,1309,1304,1309,1304,2
20250213,134400,1980882052,1304,1304,1309,1304,290
20250213,134300,1980503887,1303,1303,1303,1303,90
20250213,134200,1980386617,1309,1312,1312,1309,4799
20250213,134100,1974098866,1315,1312,1315,1312,1016
20250213,134000,1972765844,1317,1317,1317,1317,221
20250213,133900,1972474787,1317,1317,1317,1317,1
20250213,133800,1972473470,1311,1311,1311,1311,400
20250213,133700,1971949070,1311,1311,1311,1311,1030
20250213,133600,1970598740,1317,1318,1318,1317,145
20250213,133500,1970407639,1318,1317,1318,1317,1022
20250213,133400,1969060685,1318,1318,1319,1318,3546
20250213,133300,1964387035,1319,1315,1319,1315,4931
20250213,133200,1957897142,1315,1315,1315,1315,57
20250213,133100,1957822187,1312,1308,1312,1307,3327
20250213,133000,1953461377,1309,1304,1309,1304,1417
20250213,132900,1951611415,1304,1304,1305,1304,693
20250213,132800,1950707742,1299,1303,1303,1299,7363
20250213,132700,1941134601,1303,1303,1303,1303,21
20250213,132600,1941107238,1304,1300,1304,1300,6372
20250213,132500,1932821332,1300,1300,1300,1300,719
20250213,132400,1931886632,1300,1300,1300,1300,5786
20250213,132300,1924364832,1301,1300,1301,1300,684
20250213,132200,1923475513,1300,1301,1301,1293,205
20250213,132100,1923209613,1301,1298,1301,1298,1601
20250213,132000,1921127412,1298,1292,1298,1292,1577
20250213,131900,1919086058,1292,1299,1299,1292,1200
20250213,131800,1917529173,1299,1295,1299,1295,4537
20250213,131700,1911651630,1297,1292,1297,1292,2621
20250213,131600,1908258639,1292,1293,1293,1292,935
20250213,131500,1907050566,1302,1302,1302,1300,1001
20250213,131400,1905748335,1292,1296,1296,1290,11551
20250213,131300,1890804586,1305,1305,1305,1305,2
20250213,131200,1890801976,1297,1297,1297,1297,693
20250213,131100,1889903155,1299,1299,1299,1299,328
20250213,131000,1889477083,1307,1299,1308,1299,1888
20250213,130900,1887022144,1299,1300,1300,1299,328
20250213,130800,1886595772,1300,1300,1300,1300,0
20250213,130700,1886595772,1300,1292,1300,1292,1100
20250213,130600,1885168172,1295,1295,1297,1290,13915
20250213,130500,1867197603,1290,1290,1295,1290,2325
20250213,130400,1864197850,1290,1290,1290,1290,1055
20250213,130300,1862836900,1298,1303,1303,1289,5451
20250213,130200,1855790479,1303,1303,1303,1303,575
20250213,130100,1855041254,1293,1296,1307,1293,19297
20250213,130000,1830076873,1296,1304,1305,1296,5681
20250213,125900,1822711519,1304,1300,1307,1295,1999
20250213,125800,1820109020,1293,1299,1299,1293,4056
20250213,125700,1814862793,1300,1301,1306,1300,8219
20250213,125600,1804169775,1309,1314,1314,1289,15436
20250213,125500,1784107905,1314,1308,1315,1303,6974
20250213,125400,1774987855,1310,1313,1313,1290,16647
20250213,125300,1753308919,1315,1320,1321,1305,16702
20250213,125200,1731389962,1320,1315,1323,1306,16876
20250213,125100,1709280186,1315,1327,1327,1315,6789
20250213,125000,1700326409,1327,1335,1335,1312,11849
20250213,124900,1684645291,1339,1340,1340,1335,4424
20250213,124800,1678729488,1340,1346,1346,1328,15869
20250213,124700,1657559482,1346,1351,1353,1345,13922
20250213,124600,1638775054,1350,1349,1354,1345,19251
20250213,124500,1612773354,1349,1344,1349,1344,26274
20250213,124400,1577400353,1343,1329,1343,1329,12286
20250213,124300,1560933313,1338,1339,1343,1329,4101
20250213,124200,1555452735,1343,1339,1344,1328,3584
20250213,124100,1550659822,1329,1345,1345,1325,7313
20250213,124000,1540876465,1345,1340,1350,1339,34473
20250213,123900,1494484384,1339,1330,1339,1328,20158
20250213,123800,1467648572,1330,1335,1335,1327,10410
20250213,123700,1453823802,1338,1339,1339,1334,10301
20250213,123600,1440045161,1339,1332,1339,1332,16645
20250213,123500,1417795482,1332,1343,1345,1332,24344
20250213,123400,1385249759,1340,1331,1343,1330,26278
20250213,123300,1350181010,1330,1323,1331,1322,29454
20250213,123200,1311078103,1322,1320,1322,1320,7038
20250213,123100,1301783338,1320,1312,1320,1312,12241
20250213,123000,1285689442,1313,1312,1313,1312,4510
20250213,122900,1279771903,1314,1307,1314,1307,475
20250213,122800,1279148758,1314,1312,1314,1311,3850
20250213,122700,1274091465,1305,1314,1314,1305,6
20250213,122600,1274083590,1315,1304,1316,1304,11922
20250213,122500,1258509923,1304,1305,1305,1304,12342
20250213,122400,1242410955,1305,1303,1306,1303,9083
20250213,122300,1230560255,1303,1303,1305,1302,1305
20250213,122200,1228859857,1301,1299,1301,1299,5283
20250213,122100,1221993005,1299,1289,1299,1289,2568
20250213,122000,1218666416,1289,1289,1296,1289,1251
20250213,121900,1217050643,1297,1295,1300,1295,3326
20250213,121800,1212731261,1295,1293,1295,1293,302
20250213,121700,1212340772,1292,1292,1292,1292,1341
20250213,121600,1210608200,1288,1292,1292,1285,4680
20250213,121500,1204569924,1293,1285,1293,1285,1605
20250213,121400,1202506272,1285,1283,1285,1283,383
20250213,121300,1202014177,1283,1282,1285,1282,164
20250213,121200,1201803858,1283,1283,1283,1283,543
20250213,121100,1201107189,1272,1271,1278,1271,5881
20250213,121000,1193612140,1271,1271,1276,1270,4784
20250213,120900,1187528035,1270,1271,1271,1270,1771
20250213,120800,1185278833,1271,1272,1272,1271,5560
20250213,120700,1178209672,1274,1274,1274,1272,6476
20250213,120600,1169961237,1275,1281,1281,1275,3888
20250213,120500,1164993853,1281,1280,1284,1280,3150
20250213,120400,1160960839,1280,1277,1280,1276,1257
20250213,120300,1159354948,1277,1277,1277,1277,543
20250213,120200,1158661537,1275,1274,1275,1274,403
20250213,120100,1158148055,1274,1274,1274,1274,301
20250213,120000,1157764581,1274,1276,1277,1274,2384
20250213,115900,1154724270,1277,1278,1279,1276,3736
20250213,115800,1149951151,1279,1284,1284,1279,6194
20250213,115700,1142020014,1290,1284,1290,1284,837
20250213,115600,1140945288,1284,1285,1288,1283,1723
20250213,115500,1138731284,1285,1285,1285,1285,1061
20250213,115400,1137367899,1281,1279,1282,1279,1235
20250213,115300,1135785928,1279,1281,1282,1279,4660
20250213,115200,1129816279,1282,1289,1289,1282,4965
20250213,115100,1123427325,1293,1291,1293,1280,13080
20250213,115000,1106651296,1292,1301,1302,1292,6048
20250213,114900,1098817200,1301,1300,1306,1300,3890
20250213,114800,1093760148,1301,1311,1311,1301,13661
20250213,114700,1075941092,1313,1314,1315,1307,5939
20250213,114600,1068150787,1307,1313,1315,1307,15384
20250213,114500,1047967606,1313,1306,1315,1306,18101
20250213,114400,1024205422,1306,1316,1316,1305,14820
20250213,114300,1004827219,1312,1321,1321,1312,33226
20250213,114200,960965146,1322,1322,1322,1322,0
20250213,114100,960965146,1322,1305,1322,1305,29434
20250213,114000,922202454,1305,1306,1312,1305,732
20250213,113900,921245494,1312,1310,1313,1305,9754
20250213,113800,908451724,1310,1305,1310,1305,12646
20250213,113700,891893582,1305,1309,1309,1305,4517
20250213,113600,885996752,1309,1305,1310,1305,21428
20250213,113500,857987947,1305,1302,1305,1297,6354
20250213,113400,849708218,1304,1300,1305,1295,22170
20250213,113300,820862053,1300,1292,1300,1292,16748
20250213,113200,799141038,1292,1286,1292,1286,8264
20250213,113100,788486775,1286,1285,1288,1285,10
20250213,113000,788473908,1285,1289,1289,1284,1133
20250213,112900,787013531,1289,1284,1289,1284,2626
20250213,112800,783633078,1284,1282,1284,1282,113
20250213,112700,783488009,1281,1282,1282,1281,2306
20250213,112600,780532923,1283,1284,1284,1283,489
20250213,112500,779905462,1284,1282,1288,1282,1599
20250213,112400,777853684,1282,1288,1288,1282,648
20250213,112300,777022828,1288,1283,1288,1282,3206
20250213,112200,772910199,1284,1281,1286,1281,998
20250213,112100,771628721,1281,1281,1283,1276,4023
20250213,112000,766494345,1280,1280,1284,1277,1772
20250213,111900,764226311,1285,1284,1285,1276,5221
20250213,111800,757543803,1286,1289,1291,1277,9167
20250213,111700,745727292,1290,1286,1293,1286,5324
20250213,111600,738863641,1286,1281,1286,1281,3747
20250213,111500,734053141,1280,1280,1280,1280,1015
20250213,111400,732753941,1276,1276,1280,1276,4247
20250213,111300,727330807,1276,1270,1277,1270,854
20250213,111200,726242032,1268,1277,1277,1268,559
20250213,111100,725533211,1277,1267,1277,1265,1285
20250213,111000,723906730,1266,1272,1272,1266,1388
20250213,110900,722146292,1273,1278,1278,1273,5228
20250213,110800,715466594,1278,1277,1280,1277,7925
20250213,110700,705335600,1274,1274,1278,1274,3583
20250213,110600,700766582,1274,1273,1274,1273,1342
20250213,110500,699056876,1273,1283,1283,1273,987
20250213,110400,697790959,1283,1283,1283,1277,2328
20250213,110300,694806854,1272,1270,1286,1270,4863
20250213,110200,688582934,1260,1268,1268,1260,826
20250213,110100,687541338,1269,1272,1273,1269,5790
20250213,110000,680184504,1273,1273,1273,1273,171
20250213,105900,679966821,1273,1276,1276,1273,1794
20250213,105800,677680986,1276,1277,1277,1276,1648
20250213,105700,675576882,1275,1279,1279,1273,2327
20250213,105600,672610267,1280,1280,1280,1280,1
20250213,105500,672608987,1273,1283,1283,1272,5983
20250213,105400,664952784,1283,1286,1286,1283,4007
20250213,105300,659804772,1288,1284,1290,1283,23471
20250213,105200,629624608,1284,1283,1284,1280,3620
20250213,105100,624977153,1280,1272,1280,1272,44963
20250213,105000,567603273,1270,1276,1276,1270,4506
20250213,104900,561872537,1276,1270,1277,1270,10404
20250213,104800,548606692,1270,1269,1270,1264,52
20250213,104700,548540953,1264,1269,1270,1264,4095
20250213,104600,543358492,1269,1271,1271,1269,1426
20250213,104500,541548515,1271,1273,1273,1270,1208
20250213,104400,540012356,1273,1275,1276,1273,7473
20250213,104300,530477370,1276,1256,1276,1256,6127
20250213,104200,522711629,1254,1254,1254,1254,5
20250213,104100,522705359,1254,1260,1260,1254,4002
20250213,104000,517673902,1260,1260,1260,1260,1721
20250213,103900,515505442,1253,1253,1253,1253,0
20250213,103800,515505442,1253,1254,1254,1253,100000
20250213,103700,390204872,1253,1259,1260,1253,902
20250213,103600,389074017,1260,1252,1260,1252,4169
20250213,103500,383854413,1260,1259,1260,1259,347
20250213,103400,383417227,1263,1263,1263,1263,0
20250213,103300,383417227,1263,1253,1263,1252,1063
20250213,103200,382085696,1255,1259,1265,1253,5014
20250213,103100,375784276,1260,1260,1260,1260,5125
20250213,103000,369326776,1267,1267,1267,1264,111
20250213,102900,369186169,1268,1264,1268,1260,9392
20250213,102800,357327510,1267,1268,1268,1262,9693
20250213,102700,345054005,1268,1268,1269,1265,37748
20250213,102600,297160408,1269,1269,1270,1269,4000
20250213,102500,292083508,1270,1270,1270,1266,5322
20250213,102400,285325923,1270,1267,1270,1267,3879
20250213,102300,280406206,1260,1265,1268,1256,8283
20250213,102200,269932586,1265,1259,1265,1259,23981
20250213,102100,239677798,1255,1255,1255,1255,356
20250213,102000,239231018,1261,1261,1261,1261,5171
20250213,101900,232710387,1261,1253,1262,1253,3145
20250213,101800,228752090,1258,1258,1258,1258,149
20250213,101700,228564648,1259,1259,1259,1259,6
20250213,101600,228557094,1259,1260,1261,1259,2283
20250213,101500,225680271,1261,1261,1261,1261,77
20250213,101400,225583174,1252,1261,1261,1252,9075
20250213,101300,214139684,1261,1262,1262,1256,2385
20250213,101200,211138634,1262,1261,1263,1257,9790
20250213,101100,198783810,1263,1265,1265,1261,1395
20250213,101000,197021988,1259,1252,1261,1252,16204
20250213,100900,176632348,1252,1255,1255,1252,551
20250213,100800,175942346,1256,1254,1256,1253,2950
20250213,100700,172241889,1254,1245,1254,1245,9530
20250213,100600,160326236,1244,1244,1244,1244,1017
20250213,100500,159061088,1243,1244,1244,1243,682
20250213,100400,158213356,1244,1244,1244,1244,2055
20250213,100300,155656936,1244,1244,1244,1244,1150
20250213,100200,154226336,1245,1243,1245,1243,1290
20250213,100100,152622742,1242,1242,1242,1242,0
20250213,100000,152622742,1242,1242,1242,1242,248
20250213,095900,152314726,1242,1242,1242,1235,212
20250213,095800,152052892,1243,1243,1243,1243,0
20250213,095700,152052892,1243,1243,1243,1243,451
20250213,095600,151492299,1245,1241,1245,1240,1790
20250213,095500,149267900,1243,1240,1244,1240,3389
20250213,095400,145060916,1240,1233,1240,1233,2784
20250213,095300,141618247,1233,1232,1233,1221,1112
20250213,095200,140253651,1233,1233,1233,1233,50
20250213,095100,140192001,1223,1223,1223,1223,379
20250213,095000,139728484,1234,1234,1234,1234,1
20250213,094900,139727250,1230,1237,1237,1230,3115
20250213,094800,135880448,1237,1237,1237,1237,100
20250213,094700,135756748,1237,1236,1237,1236,550
20250213,094600,135076898,1234,1239,1239,1234,50
20250213,094500,135015193,1234,1234,1234,1234,50
20250213,094400,134953493,1239,1239,1239,1239,43
20250213,094300,134900216,1240,1238,1240,1238,1003
20250213,094200,133658282,1238,1230,1238,1230,3357
20250213,094100,129511367,1230,1228,1230,1228,1178
20250213,094000,128062705,1228,1225,1228,1218,4390
20250213,093900,122684985,1225,1222,1225,1217,620
20250213,093800,121930432,1217,1217,1217,1217,64
20250213,093700,121852544,1223,1217,1223,1217,2104
20250213,093600,119281072,1223,1223,1223,1220,1093
20250213,093500,117947321,1223,1220,1223,1220,134
20250213,093400,117783796,1225,1224,1225,1224,43
20250213,093300,117731162,1224,1224,1225,1224,410
20250213,093200,117229312,1224,1224,1224,1224,746
20250213,093100,116316208,1216,1217,1217,1212,12
20250213,093000,116301619,1218,1218,1218,1210,3202
20250213,092900,112401631,1218,1218,1218,1218,2
20250213,092800,112399195,1209,1218,1218,1209,213
20250213,092700,112139824,1218,1218,1218,1209,252
20250213,092600,111835047,1211,1217,1217,1211,1091
20250213,092500,110513495,1218,1218,1218,1218,2979
20250213,092400,106885073,1218,1225,1225,1218,110
20250213,092300,106751051,1225,1219,1225,1218,2165
20250213,092200,104112072,1219,1218,1225,1218,19
20250213,092100,104088861,1226,1219,1227,1218,1363
20250213,092000,102428586,1227,1219,1227,1219,1017
20250213,091900,101181762,1227,1228,1228,1219,12
20250213,091800,101167059,1219,1229,1229,1219,2005
20250213,091700,98722844,1229,1224,1230,1219,1019
20250213,091600,97475588,1220,1221,1224,1220,742
20250213,091500,96569874,1222,1221,1222,1221,2175
20250213,091400,93912199,1230,1229,1230,1229,2574
20250213,091300,90746229,1230,1230,1230,1230,600
20250213,091200,90008229,1233,1220,1233,1220,4068
20250213,091100,85004538,1219,1233,1233,1219,3494
20250213,091000,80734361,1225,1236,1236,1223,4103
20250213,090900,75686344,1235,1214,1236,1203,4544
20250213,090800,70160659,1209,1209,1209,1209,625
20250213,090700,69405034,1209,1205,1209,1205,3496
20250213,090600,65191794,1205,1200,1205,1199,1287
20250213,090500,63645526,1200,1205,1205,1197,2004
20250213,090400,61242294,1209,1194,1209,1194,2578
20250213,090300,58153313,1192,1200,1200,1190,7147
20250213,090200,49608626,1206,1200,1208,1198,13359
20250213,090100,33604113,1199,1200,1200,1190,2147
20250213,090000,31028941,1200,1202,1213,1160,25935