stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190600,19560593554,870,870,870,870,117746
20250211,190500,19560593554,870,870,870,870,0
20250211,190400,19560593554,870,870,870,870,0
20250211,190300,19560593554,870,870,870,870,0
20250211,190200,19560593554,870,870,870,870,0
20250211,190100,19560593554,870,870,870,870,0
20250211,190000,19560593554,870,870,870,870,0
20250211,185900,19560593554,870,870,870,870,0
20250211,185800,19560593554,870,870,870,870,0
20250211,185700,19560593554,870,870,870,870,0
20250211,185600,19560593554,870,870,870,870,0
20250211,185500,19560593554,870,870,870,870,0
20250211,185400,19560593554,870,870,870,870,0
20250211,185300,19560593554,870,870,870,870,0
20250211,185200,19560593554,870,870,870,870,0
20250211,185100,19560593554,870,870,870,870,0
20250211,185000,19560593554,870,870,870,870,0
20250211,184900,19560593554,870,870,870,870,0
20250211,184800,19560593554,870,870,870,870,0
20250211,184700,19560593554,870,870,870,870,0
20250211,184600,19560593554,870,870,870,870,0
20250211,184500,19560593554,870,870,870,870,0
20250211,184400,19560593554,870,870,870,870,0
20250211,184300,19560593554,870,870,870,870,0
20250211,184200,19560593554,870,870,870,870,0
20250211,184100,19560593554,870,870,870,870,0
20250211,184000,19560593554,870,870,870,870,0
20250211,183900,19560593554,870,870,870,870,0
20250211,183800,19560593554,870,870,870,870,0
20250211,183700,19560593554,870,870,870,870,0
20250211,183600,19560593554,870,870,870,870,117746
20250211,183500,19560593554,870,870,870,870,0
20250211,183400,19560593554,870,870,870,870,0
20250211,183300,19560593554,870,870,870,870,0
20250211,183200,19560593554,870,870,870,870,0
20250211,183100,19560593554,870,870,870,870,0
20250211,183000,19560593554,870,870,870,870,0
20250211,182900,19560593554,870,870,870,870,0
20250211,182800,19560593554,870,870,870,870,0
20250211,182700,19560593554,870,870,870,870,0
20250211,182600,19560593554,870,870,870,870,0
20250211,182500,19560593554,870,870,870,870,0
20250211,182400,19560593554,870,870,870,870,0
20250211,182300,19560593554,870,870,870,870,0
20250211,182200,19560593554,870,870,870,870,0
20250211,182100,19560593554,870,870,870,870,0
20250211,182000,19560593554,870,870,870,870,0
20250211,181900,19560593554,870,870,870,870,0
20250211,181800,19560593554,870,870,870,870,0
20250211,181700,19560593554,870,870,870,870,0
20250211,181600,19560593554,870,870,870,870,0
20250211,181500,19560593554,870,870,870,870,0
20250211,181400,19560593554,870,870,870,870,0
20250211,181300,19560593554,870,870,870,870,0
20250211,181200,19560593554,870,870,870,870,0
20250211,181100,19560593554,870,870,870,870,0
20250211,181000,19560593554,870,870,870,870,0
20250211,180900,19560593554,870,870,870,870,0
20250211,180800,19560593554,870,870,870,870,0
20250211,180700,19560593554,870,870,870,870,0
20250211,180600,19560593554,870,870,870,870,117746
20250211,180500,19560593554,870,870,870,870,0
20250211,180400,19560593554,870,870,870,870,0
20250211,180300,19560593554,870,870,870,870,0
20250211,180200,19560593554,870,870,870,870,0
20250211,180100,19560593554,870,870,870,870,0
20250211,180000,19560593554,870,870,870,870,0
20250211,175900,19560593554,870,870,870,870,0
20250211,175800,19560593554,870,870,870,870,0
20250211,175700,19560593554,870,870,870,870,0
20250211,175600,19560593554,870,870,870,870,0
20250211,175500,19560593554,870,870,870,870,0
20250211,175400,19560593554,870,870,870,870,0
20250211,175300,19560593554,870,870,870,870,0
20250211,175200,19560593554,870,870,870,870,0
20250211,175100,19560593554,870,870,870,870,0
20250211,175000,19560593554,870,870,870,870,0
20250211,174900,19560593554,870,870,870,870,0
20250211,174800,19560593554,870,870,870,870,0
20250211,174700,19560593554,870,870,870,870,0
20250211,174600,19560593554,870,870,870,870,0
20250211,174500,19560593554,870,870,870,870,0
20250211,174400,19560593554,870,870,870,870,0
20250211,174300,19560593554,870,870,870,870,0
20250211,174200,19560593554,870,870,870,870,0
20250211,174100,19560593554,870,870,870,870,0
20250211,174000,19560593554,870,870,870,870,0
20250211,173900,19560593554,870,870,870,870,0
20250211,173800,19560593554,870,870,870,870,0
20250211,173700,19560593554,870,870,870,870,0
20250211,173600,19560593554,870,870,870,870,117746
20250211,173500,19560593554,870,870,870,870,0
20250211,173400,19560593554,870,870,870,870,0
20250211,173300,19560593554,870,870,870,870,0
20250211,173200,19560593554,870,870,870,870,0
20250211,173100,19560593554,870,870,870,870,0
20250211,173000,19560593554,870,870,870,870,0
20250211,172900,19560593554,870,870,870,870,0
20250211,172800,19560593554,870,870,870,870,0
20250211,172700,19560593554,870,870,870,870,0
20250211,172600,19560593554,870,870,870,870,0
20250211,172500,19560593554,870,870,870,870,0
20250211,172400,19560593554,870,870,870,870,0
20250211,172300,19560593554,870,870,870,870,0
20250211,172200,19560593554,870,870,870,870,0
20250211,172100,19560593554,870,870,870,870,0
20250211,172000,19560593554,870,870,870,870,0
20250211,171900,19560593554,870,870,870,870,0
20250211,171800,19560593554,870,870,870,870,0
20250211,171700,19560593554,870,870,870,870,0
20250211,171600,19560593554,870,870,870,870,0
20250211,171500,19560593554,870,870,870,870,0
20250211,171400,19560593554,870,870,870,870,0
20250211,171300,19560593554,870,870,870,870,0
20250211,171200,19560593554,870,870,870,870,0
20250211,171100,19560593554,870,870,870,870,0
20250211,171000,19560593554,870,870,870,870,0
20250211,170900,19560593554,870,870,870,870,0
20250211,170800,19560593554,870,870,870,870,0
20250211,170700,19560593554,870,870,870,870,0
20250211,170600,19560593554,870,870,870,870,117746
20250211,170500,19560593554,870,870,870,870,0
20250211,170400,19560593554,870,870,870,870,0
20250211,170300,19560593554,870,870,870,870,0
20250211,170200,19560593554,870,870,870,870,0
20250211,170100,19560593554,870,870,870,870,0
20250211,170000,19560593554,870,870,870,870,0
20250211,165900,19560593554,870,870,870,870,0
20250211,165800,19560593554,870,870,870,870,0
20250211,165700,19560593554,870,870,870,870,0
20250211,165600,19560593554,870,870,870,870,0
20250211,165500,19560593554,870,870,870,870,0
20250211,165400,19560593554,870,870,870,870,0
20250211,165300,19560593554,870,870,870,870,0
20250211,165200,19560593554,870,870,870,870,0
20250211,165100,19560593554,870,870,870,870,0
20250211,165000,19560593554,870,870,870,870,0
20250211,164900,19560593554,870,870,870,870,0
20250211,164800,19560593554,870,870,870,870,0
20250211,164700,19560593554,870,870,870,870,0
20250211,164600,19560593554,870,870,870,870,0
20250211,164500,19560593554,870,870,870,870,0
20250211,164400,19560593554,870,870,870,870,0
20250211,164300,19560593554,870,870,870,870,0
20250211,164200,19560593554,870,870,870,870,0
20250211,164100,19560593554,870,870,870,870,0
20250211,164000,19560593554,870,870,870,870,0
20250211,163900,19560593554,870,870,870,870,0
20250211,163800,19560593554,870,870,870,870,0
20250211,163700,19560593554,870,870,870,870,0
20250211,163600,19560593554,870,870,870,870,117746
20250211,163500,19560593554,870,870,870,870,0
20250211,163400,19560593554,870,870,870,870,0
20250211,163300,19560593554,870,870,870,870,0
20250211,163200,19560593554,870,870,870,870,0
20250211,163100,19560593554,870,870,870,870,0
20250211,163000,19560593554,870,870,870,870,0
20250211,162900,19560593554,870,870,870,870,0
20250211,162800,19560593554,870,870,870,870,0
20250211,162700,19560593554,870,870,870,870,0
20250211,162600,19560593554,870,870,870,870,0
20250211,162500,19560593554,870,870,870,870,0
20250211,162400,19560593554,870,870,870,870,0
20250211,162300,19560593554,870,870,870,870,0
20250211,162200,19560593554,870,870,870,870,0
20250211,162100,19560593554,870,870,870,870,0
20250211,162000,19560593554,870,870,870,870,0
20250211,161900,19560593554,870,870,870,870,0
20250211,161800,19560593554,870,870,870,870,0
20250211,161700,19560593554,870,870,870,870,0
20250211,161600,19560593554,870,870,870,870,0
20250211,161500,19560593554,870,870,870,870,0
20250211,161400,19560593554,870,870,870,870,0
20250211,161300,19560593554,870,870,870,870,0
20250211,161200,19560593554,870,870,870,870,0
20250211,161100,19560593554,870,870,870,870,0
20250211,161000,19560593554,870,870,870,870,0
20250211,160900,19560593554,870,870,870,870,0
20250211,160800,19560593554,870,870,870,870,0
20250211,160700,19560593554,870,870,870,870,0
20250211,160600,19560593554,870,870,870,870,117746
20250211,160500,19560593554,870,870,870,870,0
20250211,160400,19560593554,870,870,870,870,0
20250211,160300,19560593554,870,870,870,870,0
20250211,160200,19560593554,870,870,870,870,0
20250211,160100,19560593554,870,870,870,870,0
20250211,160000,19560593554,870,870,870,870,0
20250211,155900,19560593554,870,870,870,870,0
20250211,155800,19560593554,870,870,870,870,0
20250211,155700,19560593554,870,870,870,870,0
20250211,155600,19560593554,870,870,870,870,0
20250211,155500,19560593554,870,870,870,870,0
20250211,155400,19560593554,870,870,870,870,0
20250211,155300,19560593554,870,870,870,870,0
20250211,155200,19560593554,870,870,870,870,0
20250211,155100,19560593554,870,870,870,870,0
20250211,155000,19560593554,870,870,870,870,0
20250211,154900,19560593554,870,870,870,870,0
20250211,154800,19560593554,870,870,870,870,0
20250211,154700,19560593554,870,870,870,870,0
20250211,154600,19560593554,870,870,870,870,0
20250211,154500,19560593554,870,870,870,870,0
20250211,154400,19560593554,870,870,870,870,0
20250211,154300,19560593554,870,870,870,870,0
20250211,154200,19560593554,870,870,870,870,0
20250211,154100,19560593554,870,870,870,870,0
20250211,154000,19560593554,870,870,870,870,0
20250211,153900,19560593554,870,870,870,870,0
20250211,153800,19560593554,870,870,870,870,0
20250211,153700,19560593554,870,870,870,870,0
20250211,153600,19560593554,870,870,870,870,117746
20250211,153500,19560593554,870,870,870,870,0
20250211,153400,19560593554,870,870,870,870,0
20250211,153300,19560593554,870,870,870,870,0
20250211,153200,19560593554,870,870,870,870,0
20250211,153100,19560593554,870,870,870,870,0
20250211,153000,19560593554,870,870,870,870,117746
20250211,152900,19458154534,871,871,871,871,0
20250211,152800,19458154534,871,871,871,871,0
20250211,152700,19458154534,871,871,871,871,0
20250211,152600,19458154534,871,871,871,871,0
20250211,152500,19458154534,871,871,871,871,0
20250211,152400,19458154534,871,871,871,871,0
20250211,152300,19458154534,871,871,871,871,0
20250211,152200,19458154534,871,871,871,871,0
20250211,152100,19458154534,871,871,871,871,0
20250211,152000,19458154534,871,871,871,871,0
20250211,151900,19458154534,871,872,873,870,30498
20250211,151800,19431578974,871,870,872,870,18571
20250211,151700,19415410072,870,871,871,869,23383
20250211,151600,19395060205,870,871,871,870,17156
20250211,151500,19380117434,870,871,871,869,13032
20250211,151400,19368771366,871,870,871,870,14815
20250211,151300,19355881316,870,870,870,869,9012
20250211,151200,19348048424,870,870,870,869,12708
20250211,151100,19336994658,870,870,871,869,37226
20250211,151000,19304628624,870,870,871,870,3107
20250211,150900,19301923736,870,871,872,870,11647
20250211,150800,19291783241,872,869,872,869,20077
20250211,150700,19274310644,869,869,869,868,13604
20250211,150600,19262492078,868,866,869,866,18211
20250211,150500,19246720508,869,869,869,866,35990
20250211,150400,19215514962,869,870,870,868,56540
20250211,150300,19166424400,869,869,870,869,10289
20250211,150200,19157481864,870,871,871,870,11654
20250211,150100,19147338987,871,871,871,869,17447
20250211,150000,19132151658,871,871,872,871,21983
20250211,145900,19112986603,872,871,872,870,7959
20250211,145800,19106056934,872,872,872,871,7968
20250211,145700,19099114451,873,874,874,872,4380
20250211,145600,19095290758,873,873,874,871,7881
20250211,145500,19088418029,873,870,873,870,41618
20250211,145400,19052162533,870,871,873,869,11782
20250211,145300,19041912328,871,868,871,867,32005
20250211,145200,19014083230,868,868,870,866,20609
20250211,145100,18996193225,868,868,868,866,15039
20250211,145000,18983150929,870,872,873,864,169540
20250211,144900,18835999179,872,873,874,872,5737
20250211,144800,18830994179,872,875,875,872,39974
20250211,144700,18796073355,875,875,876,874,12527
20250211,144600,18785114849,875,876,876,875,691
20250211,144500,18784509847,875,876,876,875,13482
20250211,144400,18772713088,875,875,875,874,4447
20250211,144300,18768822169,875,874,875,873,6623
20250211,144200,18763032471,874,876,877,874,8550
20250211,144100,18755554482,877,875,877,873,18913
20250211,144000,18738989612,874,877,877,873,12580
20250211,143900,18727987846,878,876,878,876,13788
20250211,143800,18715887974,877,874,877,874,10575
20250211,143700,18706635852,874,876,876,874,14070
20250211,143600,18694324619,876,877,877,875,11321
20250211,143500,18684407014,877,876,877,875,5015
20250211,143400,18680012952,876,877,879,875,30254
20250211,143300,18653508119,879,879,879,876,7209
20250211,143200,18647182870,879,876,881,876,13418
20250211,143100,18635404564,876,874,877,873,7362
20250211,143000,18628959563,876,876,876,873,19550
20250211,142900,18611859614,873,876,876,872,37837
20250211,142800,18578794333,875,876,876,874,95256
20250211,142700,18495497829,876,877,878,876,38980
20250211,142600,18461335001,877,880,881,877,45339
20250211,142500,18421501189,880,884,884,880,37187
20250211,142400,18388746060,884,884,884,882,1248
20250211,142300,18387644032,882,881,882,880,30226
20250211,142200,18361002715,881,882,882,881,14296
20250211,142100,18348399311,881,880,882,880,35179
20250211,142000,18317428974,880,882,883,880,20466
20250211,141900,18299410950,883,881,883,880,21030
20250211,141800,18280884356,882,883,885,881,27704
20250211,141700,18256448834,882,884,884,882,10689
20250211,141600,18247008224,884,884,884,883,8521
20250211,141500,18239480587,884,886,886,883,18388
20250211,141400,18223223199,886,887,887,885,3613
20250211,141300,18220021831,886,886,886,886,340
20250211,141200,18219720591,885,886,886,885,8302
20250211,141100,18212372499,885,886,886,885,497
20250211,141000,18211932385,886,887,887,885,2637
20250211,140900,18209597008,886,885,886,885,3083
20250211,140800,18206865776,885,886,886,885,3912
20250211,140700,18203402531,886,883,886,882,34773
20250211,140600,18172662264,883,883,884,883,4972
20250211,140500,18168267940,883,885,885,883,18560
20250211,140400,18151861586,885,885,886,884,6735
20250211,140300,18145903217,885,886,886,884,9753
20250211,140200,18137264851,886,889,889,886,4349
20250211,140100,18133408469,890,888,890,886,14667
20250211,140000,18120376905,886,883,887,883,107648
20250211,135900,18025110741,884,884,885,883,7490
20250211,135800,18018490841,884,883,884,882,8041
20250211,135700,18011393586,885,886,886,883,38959
20250211,135600,17976948547,886,887,888,886,23320
20250211,135500,17956263960,888,888,890,888,5611
20250211,135400,17951280614,890,887,890,887,22970
20250211,135300,17930884943,887,887,888,887,11501
20250211,135200,17920679947,887,887,888,887,6391
20250211,135100,17915008346,887,888,888,887,880
20250211,135000,17914227062,888,888,888,885,10989
20250211,134900,17904485677,886,887,888,886,5510
20250211,134800,17899601901,886,886,887,886,2370
20250211,134700,17897502080,885,888,889,885,5041
20250211,134600,17893031469,888,886,888,885,13835
20250211,134500,17880771705,885,887,887,885,20181
20250211,134400,17862892380,888,889,889,887,5453
20250211,134300,17858050762,889,888,889,888,6028
20250211,134200,17852697858,885,887,889,885,8380
20250211,134100,17845275489,886,890,890,886,15699
20250211,134000,17831345387,890,886,890,886,7805
20250211,133900,17824424936,885,887,887,885,7495
20250211,133800,17817784396,887,889,890,887,5008
20250211,133700,17813337496,889,889,890,888,1886
20250211,133600,17811661050,890,890,891,888,5389
20250211,133500,17806871894,890,893,893,890,14245
20250211,133400,17794178019,893,892,893,891,11618
20250211,133300,17783812211,891,891,893,891,2456
20250211,133200,17781622741,890,892,893,890,10991
20250211,133100,17771828620,892,894,894,892,4728
20250211,133000,17767609643,895,895,895,891,11303
20250211,132900,17757509004,895,889,895,889,4741
20250211,132800,17753275114,889,887,890,887,5909
20250211,132700,17748026085,887,888,888,887,7888
20250211,132600,17741027504,889,891,891,888,3278
20250211,132500,17738112908,891,892,893,890,31658
20250211,132400,17709906631,892,893,893,890,28142
20250211,132300,17684817671,893,886,893,886,13490
20250211,132200,17672851965,886,884,887,883,7009
20250211,132100,17666649260,884,884,885,883,27337
20250211,132000,17642477512,885,884,886,883,14208
20250211,131900,17629904823,883,884,884,882,72733
20250211,131800,17565715461,883,885,886,883,40083
20250211,131700,17530297320,885,882,885,882,55649
20250211,131600,17481170096,882,887,887,881,46954
20250211,131500,17439686464,885,889,890,885,78039
20250211,131400,17370436629,889,895,895,889,54709
20250211,131300,17321682376,894,894,895,894,7285
20250211,131200,17315168582,894,895,896,894,4134
20250211,131100,17311471864,895,895,896,894,5979
20250211,131000,17306120579,895,895,897,895,4413
20250211,130900,17302167607,895,895,895,894,4717
20250211,130800,17297945959,894,894,894,893,11938
20250211,130700,17287285225,894,893,894,892,2391
20250211,130600,17285148569,893,893,895,893,3013
20250211,130500,17282457907,892,894,895,892,7675
20250211,130400,17275600735,895,896,896,893,4737
20250211,130300,17271362445,896,893,896,892,9352
20250211,130200,17263006983,893,892,893,890,1370
20250211,130100,17261783612,890,892,893,890,24496
20250211,130000,17239970932,892,891,892,891,16126
20250211,125900,17225591891,891,891,892,890,12916
20250211,125800,17214088880,891,890,891,889,34927
20250211,125700,17183002848,890,895,896,890,40619
20250211,125600,17146757910,895,898,899,895,73676
20250211,125500,17080728432,898,898,899,897,18909
20250211,125400,17063738187,899,900,900,898,2180
20250211,125300,17061779622,900,899,900,899,7898
20250211,125200,17054676177,899,897,899,896,16041
20250211,125100,17040282095,897,897,897,896,8775
20250211,125000,17032414949,896,898,899,896,12713
20250211,124900,17021014760,898,896,900,894,30579
20250211,124800,16993596742,896,894,897,894,20038
20250211,124700,16975642059,895,899,899,893,44321
20250211,124600,16935928045,899,905,906,894,165788
20250211,124500,16786973009,905,905,906,905,2367
20250211,124400,16784830864,905,905,905,904,5005
20250211,124300,16780301340,905,905,906,904,7987
20250211,124200,16773074639,905,908,909,905,35987
20250211,124100,16740422988,908,907,910,906,6316
20250211,124000,16734686619,907,906,909,906,8705
20250211,123900,16726796298,906,907,907,906,663
20250211,123800,16726195412,907,907,907,905,6093
20250211,123700,16720681183,907,905,907,903,14640
20250211,123600,16707441778,905,907,907,905,7477
20250211,123500,16700667483,906,906,907,905,10461
20250211,123400,16691197745,907,908,909,907,9971
20250211,123300,16682145210,908,909,909,908,1439
20250211,123200,16680838597,909,907,909,907,660
20250211,123100,16680239321,907,906,907,906,7444
20250211,123000,16673494427,906,908,908,905,25822
20250211,122900,16650105522,908,909,909,908,556
20250211,122800,16649600662,909,907,909,907,1928
20250211,122700,16647850702,907,907,909,906,1311
20250211,122600,16646661889,909,909,910,906,9365
20250211,122500,16638165772,909,913,913,909,8813
20250211,122400,16630140602,913,914,914,913,2529
20250211,122300,16627831490,913,914,915,913,2437
20250211,122200,16625604955,915,911,916,911,25253
20250211,122100,16602551916,911,910,911,910,7362
20250211,122000,16595845137,910,912,912,908,8367
20250211,121900,16588225276,911,913,913,911,4797
20250211,121800,16583851117,912,912,913,911,1898
20250211,121700,16582120232,911,911,912,911,3589
20250211,121600,16578849074,912,912,913,910,13288
20250211,121500,16566740862,912,912,912,911,6134
20250211,121400,16561151050,912,911,912,910,1211
20250211,121300,16560047844,911,910,911,910,4037
20250211,121200,16556372005,911,907,911,907,6487
20250211,121100,16550479223,907,906,907,906,1782
20250211,121000,16548864469,907,906,907,905,4187
20250211,120900,16545070389,905,903,905,901,8332
20250211,120800,16537558561,902,905,906,902,25474
20250211,120700,16514540755,905,907,907,905,6501
20250211,120600,16508653770,907,908,908,907,1935
20250211,120500,16506897039,909,910,910,909,6138
20250211,120400,16501315082,911,910,911,909,4294
20250211,120300,16497406588,911,911,911,909,3315
20250211,120200,16494389278,911,911,911,909,1975
20250211,120100,16492591846,911,913,913,910,5626
20250211,120000,16487468166,913,911,913,910,2275
20250211,115900,16485393680,911,911,911,910,6329
20250211,115800,16479630400,909,911,911,909,9747
20250211,115700,16470758584,911,909,911,909,4046
20250211,115600,16467078989,908,908,908,907,1007
20250211,115500,16466165509,908,908,909,906,7428
20250211,115400,16459429228,908,906,908,906,2368
20250211,115300,16457281957,905,908,908,905,13150
20250211,115200,16445364539,908,908,908,907,2746
20250211,115100,16442872981,908,908,909,907,3900
20250211,115000,16439331002,907,906,911,906,8979
20250211,114900,16431174619,908,907,908,905,16555
20250211,114800,16416176123,908,909,909,906,12890
20250211,114700,16404478698,909,909,909,907,5293
20250211,114600,16399672591,909,908,911,907,12946
20250211,114500,16387919586,908,910,911,908,8378
20250211,114400,16380302059,910,912,913,910,24649
20250211,114300,16357853391,913,915,915,912,24798
20250211,114200,16335198803,916,916,917,915,9333
20250211,114100,16326655281,916,916,917,916,2828
20250211,114000,16324064812,916,916,916,914,10942
20250211,113900,16314053056,916,915,916,915,10170
20250211,113800,16304747503,915,917,917,914,6020
20250211,113700,16299242229,917,917,917,915,8304
20250211,113600,16291634015,915,916,918,915,15360
20250211,113500,16277556591,917,915,918,915,16548
20250211,113400,16262407729,916,917,917,915,10135
20250211,113300,16253123652,918,915,918,915,631
20250211,113200,16252545230,915,916,918,915,7459
20250211,113100,16245709968,916,915,916,914,2261
20250211,113000,16243639129,916,915,916,914,1685
20250211,112900,16242096974,914,916,916,914,3694
20250211,112800,16238717727,916,916,916,915,2149
20250211,112700,16236750354,916,912,916,912,11644
20250211,112600,16226109537,912,911,912,911,1670
20250211,112500,16224587267,911,910,916,910,9004
20250211,112400,16216389382,909,913,913,909,32289
20250211,112300,16186965713,912,913,916,912,14219
20250211,112200,16173991787,913,913,913,912,7216
20250211,112100,16167404756,913,915,916,912,15531
20250211,112000,16153226648,915,916,917,915,9495
20250211,111900,16144524199,916,912,916,912,2615
20250211,111800,16142138189,912,912,915,912,3225
20250211,111700,16139194117,911,912,915,911,1819
20250211,111600,16137535629,915,910,915,909,23728
20250211,111500,16115945159,910,912,912,910,20990
20250211,111400,16096833137,912,915,917,912,22604
20250211,111300,16076173224,915,915,918,915,13431
20250211,111200,16063873563,915,916,918,915,4221
20250211,111100,16060010453,914,918,918,914,4032
20250211,111000,16056319200,914,922,923,914,27894
20250211,110900,16030663967,923,923,923,921,14972
20250211,110800,16016852072,923,917,923,917,20147
20250211,110700,15998291992,917,914,917,913,9129
20250211,110600,15989945311,915,911,915,908,24436
20250211,110500,15967695729,914,917,917,911,9757
20250211,110400,15958776012,915,919,920,915,25516
20250211,110300,15935372394,918,917,918,916,19160
20250211,110200,15917795225,917,921,922,916,21384
20250211,110100,15898131109,922,920,922,919,36553
20250211,110000,15864487504,919,913,921,913,55196
20250211,105900,15813789983,915,908,915,908,45745
20250211,105800,15772152816,909,909,910,908,7405
20250211,105700,15765420636,909,910,910,908,11253
20250211,105600,15755184180,909,909,910,907,10341
20250211,105500,15745787524,909,909,909,905,19092
20250211,105400,15728481598,909,910,910,906,46159
20250211,105300,15686501603,909,906,910,906,8718
20250211,105200,15678583751,907,905,907,903,13288
20250211,105100,15666553464,904,906,907,904,7432
20250211,105000,15659822546,906,907,908,905,5575
20250211,104900,15654770394,907,907,907,906,11060
20250211,104800,15644746099,905,910,910,905,49379
20250211,104700,15599957443,910,907,911,907,38080
20250211,104600,15565344315,907,897,909,897,142190
20250211,104500,15437295938,897,896,897,894,23606
20250211,104400,15416146650,896,900,901,895,36668
20250211,104300,15383216814,899,890,900,890,62715
20250211,104200,15326943377,893,901,904,888,152200
20250211,104100,15190732889,901,902,906,900,114090
20250211,104000,15087897957,902,912,914,902,76667
20250211,103900,15018426727,912,912,913,908,58644
20250211,103800,14964958611,912,910,912,908,23141
20250211,103700,14943901453,909,913,914,907,123203
20250211,103600,14831828615,913,915,918,911,45482
20250211,103500,14790300565,918,920,921,915,38873
20250211,103400,14754633824,920,916,921,916,17019
20250211,103300,14738998707,917,915,917,914,23865
20250211,103200,14717164333,914,916,917,914,20289
20250211,103100,14698608650,914,917,918,914,27473
20250211,103000,14673460268,915,913,920,912,53292
20250211,102900,14624694429,914,914,916,913,32529
20250211,102800,14594942881,914,910,914,910,82418
20250211,102700,14519833320,914,921,922,907,158041
20250211,102600,14375172140,921,921,926,920,60811
20250211,102500,14319153866,921,930,930,921,161725
20250211,102400,14169786793,931,931,932,929,16461
20250211,102300,14154467756,932,931,933,931,27244
20250211,102200,14129073630,932,928,935,928,22640
20250211,102100,14108008362,927,930,931,925,70664
20250211,102000,14042485044,930,941,941,929,96005
20250211,101900,13952977325,943,943,945,935,73615
20250211,101800,13883810820,945,945,946,941,44244
20250211,101700,13842067374,946,950,952,942,53089
20250211,101600,13791771166,951,950,951,947,39466
20250211,101500,13754288329,951,943,951,943,21651
20250211,101400,13733718023,949,944,950,941,21128
20250211,101300,13713751379,945,943,945,943,7750
20250211,101200,13706431260,944,945,945,941,5389
20250211,101100,13701354379,940,941,948,940,19124
20250211,101000,13683316316,941,943,944,941,15385
20250211,100900,13668816387,944,941,944,941,10297
20250211,100800,13659120670,941,942,942,940,12102
20250211,100700,13647737725,942,945,945,942,9811
20250211,100600,13638480445,943,941,946,941,10457
20250211,100500,13628610066,941,941,941,938,40051
20250211,100400,13590997288,941,941,941,940,10801
20250211,100300,13580837696,940,943,946,939,19258
20250211,100200,13562724949,944,944,948,943,14245
20250211,100100,13549258932,943,942,949,940,35098
20250211,100000,13516152354,942,950,950,941,35885
20250211,095900,13482228156,950,952,953,948,21056
20250211,095800,13462204385,951,952,952,950,4723
20250211,095700,13457714346,952,949,952,948,19502
20250211,095600,13439171881,950,948,951,946,20658
20250211,095500,13419596707,948,953,956,947,46714
20250211,095400,13375175515,954,952,955,950,47347
20250211,095300,13330056849,952,950,956,946,117084
20250211,095200,13218584837,950,943,951,940,57790
20250211,095100,13163889938,944,937,945,935,45293
20250211,095000,13121308775,937,938,938,934,19353
20250211,094900,13103205317,938,940,940,933,74545
20250211,094800,13033360278,940,940,941,939,19880
20250211,094700,13014671648,940,944,945,938,44962
20250211,094600,12972358094,943,938,943,937,35347
20250211,094500,12939149617,938,939,939,934,18445
20250211,094400,12921863485,939,933,939,930,38495
20250211,094300,12885910424,933,932,936,926,142607
20250211,094200,12753267466,935,943,943,932,91874
20250211,094100,12667229552,941,943,950,936,102340
20250211,094000,12570680385,946,930,948,928,258895
20250211,093900,12329322927,934,934,934,934,0
20250211,093800,12329322927,934,941,941,934,68410
20250211,093700,12265121726,941,950,950,941,135530
20250211,093600,12136913054,950,952,952,949,37223
20250211,093500,12101575318,951,952,953,950,54464
20250211,093400,12049774226,951,951,954,950,36920
20250211,093300,12014637733,951,952,955,949,41847
20250211,093200,11974833877,951,952,953,948,122773
20250211,093100,11858184004,952,948,952,946,106237
20250211,093000,11757425306,949,957,957,949,130308
20250211,092900,11633244323,957,951,957,950,39452
20250211,092800,11595642584,951,961,961,950,137855
20250211,092700,11464230499,961,959,963,956,45150
20250211,092600,11420918657,959,965,967,958,114709
20250211,092500,11310659697,965,978,979,961,78314
20250211,092400,11234791442,973,979,982,964,175381
20250211,092300,11064081954,981,986,988,975,270291
20250211,092200,10798452493,986,962,986,961,102319
20250211,092100,10698907333,961,961,963,958,37398
20250211,092000,10662996557,963,961,964,955,121526
20250211,091900,10546603706,961,960,966,956,79405
20250211,091800,10470288524,960,948,960,948,60926
20250211,091700,10412102187,950,955,955,945,217182
20250211,091600,10205665330,952,953,961,940,401570
20250211,091500,9824256464,955,969,970,954,233379
20250211,091400,9600118520,970,970,977,968,138420
20250211,091300,9465588552,974,981,988,970,261720
20250211,091200,9209695467,981,967,989,960,305096
20250211,091100,8911215832,965,988,993,953,610365
20250211,091000,8315162758,987,1000,1002,987,377851
20250211,090900,7940109713,1001,1002,1007,990,420239
20250211,090800,7521314031,1002,1002,1017,1000,405634
20250211,090700,7113719020,1003,1027,1029,1000,657746
20250211,090600,6443912902,1027,1030,1036,1025,220980
20250211,090500,6216629457,1031,1038,1038,1020,291523
20250211,090400,5916444443,1039,1023,1045,1023,401915
20250211,090300,5500678472,1023,1040,1042,1016,484675
20250211,090200,5002594131,1038,1045,1048,1019,721591
20250211,090100,4254276255,1046,1080,1085,1043,1462704
20250211,090000,2707679427,1081,1037,1092,1016,2573603