stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,190600,4240799543,821,821,821,821,27309
20250212,190500,4240799543,821,821,821,821,0
20250212,190400,4240799543,821,821,821,821,0
20250212,190300,4240799543,821,821,821,821,0
20250212,190200,4240799543,821,821,821,821,0
20250212,190100,4240799543,821,821,821,821,0
20250212,190000,4240799543,821,821,821,821,0
20250212,185900,4240799543,821,821,821,821,0
20250212,185800,4240799543,821,821,821,821,0
20250212,185700,4240799543,821,821,821,821,0
20250212,185600,4240799543,821,821,821,821,0
20250212,185500,4240799543,821,821,821,821,0
20250212,185400,4240799543,821,821,821,821,0
20250212,185300,4240799543,821,821,821,821,0
20250212,185200,4240799543,821,821,821,821,0
20250212,185100,4240799543,821,821,821,821,0
20250212,185000,4240799543,821,821,821,821,0
20250212,184900,4240799543,821,821,821,821,0
20250212,184800,4240799543,821,821,821,821,0
20250212,184700,4240799543,821,821,821,821,0
20250212,184600,4240799543,821,821,821,821,0
20250212,184500,4240799543,821,821,821,821,0
20250212,184400,4240799543,821,821,821,821,0
20250212,184300,4240799543,821,821,821,821,0
20250212,184200,4240799543,821,821,821,821,0
20250212,184100,4240799543,821,821,821,821,0
20250212,184000,4240799543,821,821,821,821,0
20250212,183900,4240799543,821,821,821,821,0
20250212,183800,4240799543,821,821,821,821,0
20250212,183700,4240799543,821,821,821,821,0
20250212,183600,4240799543,821,821,821,821,27309
20250212,183500,4240799543,821,821,821,821,0
20250212,183400,4240799543,821,821,821,821,0
20250212,183300,4240799543,821,821,821,821,0
20250212,183200,4240799543,821,821,821,821,0
20250212,183100,4240799543,821,821,821,821,0
20250212,183000,4240799543,821,821,821,821,0
20250212,182900,4240799543,821,821,821,821,0
20250212,182800,4240799543,821,821,821,821,0
20250212,182700,4240799543,821,821,821,821,0
20250212,182600,4240799543,821,821,821,821,0
20250212,182500,4240799543,821,821,821,821,0
20250212,182400,4240799543,821,821,821,821,0
20250212,182300,4240799543,821,821,821,821,0
20250212,182200,4240799543,821,821,821,821,0
20250212,182100,4240799543,821,821,821,821,0
20250212,182000,4240799543,821,821,821,821,0
20250212,181900,4240799543,821,821,821,821,0
20250212,181800,4240799543,821,821,821,821,0
20250212,181700,4240799543,821,821,821,821,0
20250212,181600,4240799543,821,821,821,821,0
20250212,181500,4240799543,821,821,821,821,0
20250212,181400,4240799543,821,821,821,821,0
20250212,181300,4240799543,821,821,821,821,0
20250212,181200,4240799543,821,821,821,821,0
20250212,181100,4240799543,821,821,821,821,0
20250212,181000,4240799543,821,821,821,821,0
20250212,180900,4240799543,821,821,821,821,0
20250212,180800,4240799543,821,821,821,821,0
20250212,180700,4240799543,821,821,821,821,0
20250212,180600,4240799543,821,821,821,821,27309
20250212,180500,4240799543,821,821,821,821,0
20250212,180400,4240799543,821,821,821,821,0
20250212,180300,4240799543,821,821,821,821,0
20250212,180200,4240799543,821,821,821,821,0
20250212,180100,4240799543,821,821,821,821,0
20250212,180000,4240799543,821,821,821,821,0
20250212,175900,4240799543,821,821,821,821,0
20250212,175800,4240799543,821,821,821,821,0
20250212,175700,4240799543,821,821,821,821,0
20250212,175600,4240799543,821,821,821,821,0
20250212,175500,4240799543,821,821,821,821,0
20250212,175400,4240799543,821,821,821,821,0
20250212,175300,4240799543,821,821,821,821,0
20250212,175200,4240799543,821,821,821,821,0
20250212,175100,4240799543,821,821,821,821,0
20250212,175000,4240799543,821,821,821,821,0
20250212,174900,4240799543,821,821,821,821,0
20250212,174800,4240799543,821,821,821,821,0
20250212,174700,4240799543,821,821,821,821,0
20250212,174600,4240799543,821,821,821,821,0
20250212,174500,4240799543,821,821,821,821,0
20250212,174400,4240799543,821,821,821,821,0
20250212,174300,4240799543,821,821,821,821,0
20250212,174200,4240799543,821,821,821,821,0
20250212,174100,4240799543,821,821,821,821,0
20250212,174000,4240799543,821,821,821,821,0
20250212,173900,4240799543,821,821,821,821,0
20250212,173800,4240799543,821,821,821,821,0
20250212,173700,4240799543,821,821,821,821,0
20250212,173600,4240799543,821,821,821,821,27309
20250212,173500,4240799543,821,821,821,821,0
20250212,173400,4240799543,821,821,821,821,0
20250212,173300,4240799543,821,821,821,821,0
20250212,173200,4240799543,821,821,821,821,0
20250212,173100,4240799543,821,821,821,821,0
20250212,173000,4240799543,821,821,821,821,0
20250212,172900,4240799543,821,821,821,821,0
20250212,172800,4240799543,821,821,821,821,0
20250212,172700,4240799543,821,821,821,821,0
20250212,172600,4240799543,821,821,821,821,0
20250212,172500,4240799543,821,821,821,821,0
20250212,172400,4240799543,821,821,821,821,0
20250212,172300,4240799543,821,821,821,821,0
20250212,172200,4240799543,821,821,821,821,0
20250212,172100,4240799543,821,821,821,821,0
20250212,172000,4240799543,821,821,821,821,0
20250212,171900,4240799543,821,821,821,821,0
20250212,171800,4240799543,821,821,821,821,0
20250212,171700,4240799543,821,821,821,821,0
20250212,171600,4240799543,821,821,821,821,0
20250212,171500,4240799543,821,821,821,821,0
20250212,171400,4240799543,821,821,821,821,0
20250212,171300,4240799543,821,821,821,821,0
20250212,171200,4240799543,821,821,821,821,0
20250212,171100,4240799543,821,821,821,821,0
20250212,171000,4240799543,821,821,821,821,0
20250212,170900,4240799543,821,821,821,821,0
20250212,170800,4240799543,821,821,821,821,0
20250212,170700,4240799543,821,821,821,821,0
20250212,170600,4240799543,821,821,821,821,27309
20250212,170500,4240799543,821,821,821,821,0
20250212,170400,4240799543,821,821,821,821,0
20250212,170300,4240799543,821,821,821,821,0
20250212,170200,4240799543,821,821,821,821,0
20250212,170100,4240799543,821,821,821,821,0
20250212,170000,4240799543,821,821,821,821,0
20250212,165900,4240799543,821,821,821,821,0
20250212,165800,4240799543,821,821,821,821,0
20250212,165700,4240799543,821,821,821,821,0
20250212,165600,4240799543,821,821,821,821,0
20250212,165500,4240799543,821,821,821,821,0
20250212,165400,4240799543,821,821,821,821,0
20250212,165300,4240799543,821,821,821,821,0
20250212,165200,4240799543,821,821,821,821,0
20250212,165100,4240799543,821,821,821,821,0
20250212,165000,4240799543,821,821,821,821,0
20250212,164900,4240799543,821,821,821,821,0
20250212,164800,4240799543,821,821,821,821,0
20250212,164700,4240799543,821,821,821,821,0
20250212,164600,4240799543,821,821,821,821,0
20250212,164500,4240799543,821,821,821,821,0
20250212,164400,4240799543,821,821,821,821,0
20250212,164300,4240799543,821,821,821,821,0
20250212,164200,4240799543,821,821,821,821,0
20250212,164100,4240799543,821,821,821,821,0
20250212,164000,4240799543,821,821,821,821,0
20250212,163900,4240799543,821,821,821,821,0
20250212,163800,4240799543,821,821,821,821,0
20250212,163700,4240799543,821,821,821,821,0
20250212,163600,4240799543,821,821,821,821,27309
20250212,163500,4240799543,821,821,821,821,0
20250212,163400,4240799543,821,821,821,821,0
20250212,163300,4240799543,821,821,821,821,0
20250212,163200,4240799543,821,821,821,821,0
20250212,163100,4240799543,821,821,821,821,0
20250212,163000,4240799543,821,821,821,821,0
20250212,162900,4240799543,821,821,821,821,0
20250212,162800,4240799543,821,821,821,821,0
20250212,162700,4240799543,821,821,821,821,0
20250212,162600,4240799543,821,821,821,821,0
20250212,162500,4240799543,821,821,821,821,0
20250212,162400,4240799543,821,821,821,821,0
20250212,162300,4240799543,821,821,821,821,0
20250212,162200,4240799543,821,821,821,821,0
20250212,162100,4240799543,821,821,821,821,0
20250212,162000,4240799543,821,821,821,821,0
20250212,161900,4240799543,821,821,821,821,0
20250212,161800,4240799543,821,821,821,821,0
20250212,161700,4240799543,821,821,821,821,0
20250212,161600,4240799543,821,821,821,821,0
20250212,161500,4240799543,821,821,821,821,0
20250212,161400,4240799543,821,821,821,821,0
20250212,161300,4240799543,821,821,821,821,0
20250212,161200,4240799543,821,821,821,821,0
20250212,161100,4240799543,821,821,821,821,0
20250212,161000,4240799543,821,821,821,821,0
20250212,160900,4240799543,821,821,821,821,0
20250212,160800,4240799543,821,821,821,821,0
20250212,160700,4240799543,821,821,821,821,0
20250212,160600,4240799543,821,821,821,821,27309
20250212,160500,4240799543,821,821,821,821,0
20250212,160400,4240799543,821,821,821,821,0
20250212,160300,4240799543,821,821,821,821,0
20250212,160200,4240799543,821,821,821,821,0
20250212,160100,4240799543,821,821,821,821,0
20250212,160000,4240799543,821,821,821,821,0
20250212,155900,4240799543,821,821,821,821,0
20250212,155800,4240799543,821,821,821,821,0
20250212,155700,4240799543,821,821,821,821,0
20250212,155600,4240799543,821,821,821,821,0
20250212,155500,4240799543,821,821,821,821,0
20250212,155400,4240799543,821,821,821,821,0
20250212,155300,4240799543,821,821,821,821,0
20250212,155200,4240799543,821,821,821,821,0
20250212,155100,4240799543,821,821,821,821,0
20250212,155000,4240799543,821,821,821,821,0
20250212,154900,4240799543,821,821,821,821,0
20250212,154800,4240799543,821,821,821,821,0
20250212,154700,4240799543,821,821,821,821,0
20250212,154600,4240799543,821,821,821,821,0
20250212,154500,4240799543,821,821,821,821,0
20250212,154400,4240799543,821,821,821,821,0
20250212,154300,4240799543,821,821,821,821,0
20250212,154200,4240799543,821,821,821,821,0
20250212,154100,4240799543,821,821,821,821,0
20250212,154000,4240799543,821,821,821,821,0
20250212,153900,4240799543,821,821,821,821,0
20250212,153800,4240799543,821,821,821,821,0
20250212,153700,4240799543,821,821,821,821,0
20250212,153600,4240799543,821,821,821,821,27309
20250212,153500,4240799543,821,821,821,821,0
20250212,153400,4240799543,821,821,821,821,0
20250212,153300,4240799543,821,821,821,821,0
20250212,153200,4240799543,821,821,821,821,0
20250212,153100,4240799543,821,821,821,821,0
20250212,153000,4240799543,821,821,821,821,27309
20250212,152900,4218378854,821,821,821,821,0
20250212,152800,4218378854,821,821,821,821,0
20250212,152700,4218378854,821,821,821,821,0
20250212,152600,4218378854,821,821,821,821,0
20250212,152500,4218378854,821,821,821,821,0
20250212,152400,4218378854,821,821,821,821,0
20250212,152300,4218378854,821,821,821,821,0
20250212,152200,4218378854,821,821,821,821,0
20250212,152100,4218378854,821,821,821,821,0
20250212,152000,4218378854,821,821,821,821,0
20250212,151900,4218378854,821,821,825,821,3890
20250212,151800,4215184784,826,824,826,823,11592
20250212,151700,4205629284,824,824,825,824,4572
20250212,151600,4201860671,824,818,825,818,16495
20250212,151500,4188313182,818,821,821,818,3056
20250212,151400,4185813356,818,821,821,818,8359
20250212,151300,4178960903,818,821,821,818,10739
20250212,151200,4170158730,820,820,820,820,8118
20250212,151100,4163501970,820,822,822,820,3086
20250212,151000,4160971028,820,820,820,820,1985
20250212,150900,4159343328,820,823,823,820,13236
20250212,150800,4148481683,823,823,823,820,11482
20250212,150700,4139057565,823,823,823,823,600
20250212,150600,4138563765,823,823,824,823,3960
20250212,150500,4135304535,824,823,825,820,13042
20250212,150400,4124588675,822,823,823,822,5673
20250212,150300,4119925354,823,822,823,822,2276
20250212,150200,4118052234,823,824,824,823,3169
20250212,150100,4115442105,824,824,824,823,335
20250212,150000,4115166283,823,823,824,823,266
20250212,145900,4114947364,824,824,824,824,1
20250212,145800,4114946540,823,823,825,822,15991
20250212,145700,4101795751,823,825,825,823,2701
20250212,145600,4099567558,825,824,825,823,1421
20250212,145500,4098397731,825,825,825,824,2201
20250212,145400,4096583930,822,822,822,820,13847
20250212,145300,4085218182,822,825,825,822,5355
20250212,145200,4080807816,825,825,825,825,3851
20250212,145100,4077630741,825,825,825,821,4048
20250212,145000,4074293761,825,825,825,820,3071
20250212,144900,4071764194,825,823,825,820,7988
20250212,144800,4065197706,823,826,826,823,5362
20250212,144700,4060775379,826,825,826,825,5194
20250212,144600,4056485845,826,826,826,825,1979
20250212,144500,4054853057,825,826,826,825,3068
20250212,144400,4052320097,826,825,826,825,603
20250212,144300,4051822530,825,825,825,824,11485
20250212,144200,4042350515,825,824,825,823,6336
20250212,144100,4037133626,824,823,824,823,5253
20250212,144000,4032807165,823,822,823,822,5658
20250212,143900,4028152902,822,822,823,822,947
20250212,143800,4027374467,822,823,823,822,1486
20250212,143700,4026152974,822,821,822,821,1682
20250212,143600,4024770668,821,821,821,820,14102
20250212,143500,4013206926,820,820,820,820,1801
20250212,143400,4011730106,821,821,821,819,6964
20250212,143300,4006017662,820,820,821,820,7556
20250212,143200,3999821739,821,822,822,821,2762
20250212,143100,3997552413,821,823,823,821,4387
20250212,143000,3993948482,823,823,823,823,65
20250212,142900,3993894987,823,823,823,822,3341
20250212,142800,3991147315,823,823,823,822,3606
20250212,142700,3988182831,823,823,823,822,1266
20250212,142600,3987141804,823,823,823,822,12392
20250212,142500,3976951832,823,824,824,822,11686
20250212,142400,3967339832,824,823,824,823,1718
20250212,142300,3965925883,823,822,823,822,27105
20250212,142200,3943645228,822,821,822,820,2118
20250212,142100,3941906378,821,821,821,821,693
20250212,142000,3941337425,821,821,821,821,1167
20250212,141900,3940379318,821,821,821,821,498
20250212,141800,3939970460,821,821,821,821,3064
20250212,141700,3937454916,821,822,822,821,7063
20250212,141600,3931656030,821,821,822,820,344
20250212,141500,3931373625,821,820,821,820,1450
20250212,141400,3930183425,818,820,820,818,1132
20250212,141300,3929255662,821,822,822,820,6466
20250212,141200,3923953120,821,823,823,821,2744
20250212,141100,3921697703,823,822,823,822,2241
20250212,141000,3919853563,823,821,823,821,1257
20250212,140900,3918819681,820,821,821,820,1000
20250212,140800,3917999590,822,821,822,821,3907
20250212,140700,3914788252,821,820,821,820,4136
20250212,140600,3911396444,820,820,820,820,68
20250212,140500,3911340684,820,820,820,820,4685
20250212,140400,3907498984,820,820,820,820,31
20250212,140300,3907473564,819,818,819,818,1480
20250212,140200,3906262668,819,819,819,819,164
20250212,140100,3906128352,818,818,818,818,1138
20250212,140000,3905197468,818,820,820,818,726
20250212,135900,3904603580,820,820,820,820,1000
20250212,135800,3903783580,820,820,821,820,425
20250212,135700,3903434980,820,819,821,817,1589
20250212,135600,3902135548,819,820,820,819,2010
20250212,135500,3900489329,820,821,821,820,246
20250212,135400,3900287506,821,822,822,821,18417
20250212,135300,3885156553,822,820,822,820,8859
20250212,135200,3877883424,820,820,820,820,2888
20250212,135100,3875515264,820,819,820,819,2016
20250212,135000,3873864061,819,819,819,819,1021
20250212,134900,3873027862,819,819,819,819,11
20250212,134800,3873018853,820,818,820,817,2283
20250212,134700,3871153311,820,820,820,820,61
20250212,134600,3871103291,817,817,818,817,588
20250212,134500,3870622563,820,818,820,817,1453
20250212,134400,3869434567,820,818,820,818,51
20250212,134300,3869392847,818,817,818,817,228
20250212,134200,3869206493,819,819,819,819,2
20250212,134100,3869204855,817,816,817,816,3984
20250212,134000,3865951523,816,821,821,816,2413
20250212,133900,3863980246,817,818,821,817,1396
20250212,133800,3862836629,818,817,818,817,3667
20250212,133700,3859837300,817,818,818,817,3213
20250212,133600,3857209091,818,817,819,817,381
20250212,133500,3856897612,817,817,817,817,210
20250212,133400,3856726042,818,819,819,818,95
20250212,133300,3856648327,815,817,817,815,10692
20250212,133200,3847928768,817,819,819,817,1090
20250212,133100,3847037086,819,819,822,818,7761
20250212,133000,3840666285,818,820,820,818,2250
20250212,132900,3838823639,820,821,821,817,1739
20250212,132800,3837397381,819,821,822,819,4171
20250212,132700,3833977824,820,822,822,820,2124
20250212,132600,3832235922,820,820,822,819,5200
20250212,132500,3827966945,820,820,821,820,4123
20250212,132400,3824585956,821,820,821,820,3137
20250212,132300,3822011897,820,819,821,819,1200
20250212,132200,3821028661,818,817,818,817,13031
20250212,132100,3810371842,817,817,817,817,13
20250212,132000,3810361221,817,815,817,815,27741
20250212,131900,3787726827,815,816,816,815,277
20250212,131800,3787501062,816,816,816,816,1324
20250212,131700,3786420678,816,816,816,815,2224
20250212,131600,3784605974,816,817,817,815,139
20250212,131500,3784492532,818,819,819,815,9483
20250212,131400,3776757214,819,819,819,819,1
20250212,131300,3776756395,816,818,818,816,5761
20250212,131200,3772051134,818,818,818,818,4137
20250212,131100,3768667068,818,818,818,817,6489
20250212,131000,3763359115,818,818,818,817,8119
20250212,130900,3756718273,818,817,818,817,5020
20250212,130800,3752614473,818,818,818,818,1930
20250212,130700,3751035733,817,816,817,816,17
20250212,130600,3751021856,815,819,819,814,6967
20250212,130500,3745337035,818,818,818,817,681
20250212,130400,3744779987,818,815,818,815,800
20250212,130300,3744126589,815,816,816,815,851
20250212,130200,3743432845,816,815,816,815,311
20250212,130100,3743179356,815,816,816,815,1111
20250212,130000,3742273805,816,814,816,814,477
20250212,125900,3741884797,813,812,816,812,2273
20250212,125800,3740036990,812,814,815,812,4831
20250212,125700,3736107969,814,815,816,814,7472
20250212,125600,3730023697,816,818,818,816,1935
20250212,125500,3728444559,818,819,819,817,28054
20250212,125400,3705489148,819,820,820,819,2456
20250212,125300,3703477527,820,820,820,820,2760
20250212,125200,3701214327,820,821,821,820,1760
20250212,125100,3699771049,820,821,821,820,9533
20250212,125000,3691953306,821,821,821,820,1066
20250212,124900,3691078121,821,821,822,821,17625
20250212,124800,3676607990,821,819,821,819,7263
20250212,124700,3670652541,820,818,820,817,18850
20250212,124600,3655210925,818,816,818,816,11797
20250212,124500,3645564936,816,815,816,815,5672
20250212,124400,3640942216,816,815,816,815,6089
20250212,124300,3635973952,815,816,816,815,4978
20250212,124200,3631915371,816,814,816,813,16123
20250212,124100,3618781032,814,815,815,813,5920
20250212,124000,3613965883,814,815,815,814,2693
20250212,123900,3611773161,814,811,814,811,4026
20250212,123800,3608503603,812,811,812,811,6031
20250212,123700,3603611537,811,811,812,810,15016
20250212,123600,3591445749,811,811,811,811,4869
20250212,123500,3587496990,811,811,812,811,2023
20250212,123400,3585856016,811,811,811,809,14115
20250212,123300,3574417144,810,810,811,810,4877
20250212,123200,3570466548,810,810,810,810,6560
20250212,123100,3565152948,810,809,811,809,15842
20250212,123000,3552323490,810,809,810,809,3470
20250212,122900,3549514430,808,809,810,808,7057
20250212,122800,3543806693,809,808,810,808,3429
20250212,122700,3541035893,808,807,809,806,1068
20250212,122600,3540173781,806,806,806,803,18257
20250212,122500,3525471061,805,811,811,805,89328
20250212,122400,3453348984,811,812,812,810,10616
20250212,122300,3444744016,811,813,814,811,6097
20250212,122200,3439791750,812,814,814,812,10463
20250212,122100,3431288989,814,813,814,813,1617
20250212,122000,3429974367,813,812,813,812,552
20250212,121900,3429525643,812,814,814,812,5260
20250212,121800,3425254503,814,813,814,812,3094
20250212,121700,3422739410,813,814,814,813,2079
20250212,121600,3421049109,813,813,813,813,1312
20250212,121500,3419982453,813,812,813,812,3265
20250212,121400,3417331062,813,813,813,812,428
20250212,121300,3416983099,814,814,814,812,337
20250212,121200,3416708869,814,814,814,812,1296
20250212,121100,3415654325,814,814,814,813,746
20250212,121000,3415047082,814,813,814,810,42053
20250212,120900,3380933168,813,813,813,813,57
20250212,120800,3380886827,813,813,814,811,10843
20250212,120700,3372070585,810,813,813,809,28959
20250212,120600,3348571904,813,815,815,813,9233
20250212,120500,3341049332,815,813,815,813,7577
20250212,120400,3334883231,814,819,819,809,306832
20250212,120300,3085947889,818,818,818,817,2022
20250212,120200,3084293993,817,817,817,817,9319
20250212,120100,3076680370,817,818,818,817,2636
20250212,120000,3074526553,817,818,818,817,57
20250212,115900,3074479969,818,819,819,818,1417
20250212,115800,3073320562,819,817,819,817,18741
20250212,115700,3058007238,817,816,817,815,3913
20250212,115600,3054814104,815,813,815,813,14956
20250212,115500,3042635522,814,814,814,813,12251
20250212,115400,3032670776,814,816,816,814,10567
20250212,115300,3024064155,816,817,817,816,1551
20250212,115200,3022797075,817,817,817,817,1439
20250212,115100,3021621412,817,813,817,813,53024
20250212,115000,2978504704,812,817,817,812,15021
20250212,114900,2966286262,817,818,819,817,9088
20250212,114800,2958851215,818,817,819,817,8896
20250212,114700,2951574334,817,817,818,811,88595
20250212,114600,2879304458,817,820,821,817,45778
20250212,114500,2841804990,820,822,823,820,23930
20250212,114400,2822138498,825,824,825,823,12249
20250212,114300,2812052353,824,824,826,823,14895
20250212,114200,2799780957,823,826,826,823,117102
20250212,114100,2703367364,826,825,826,825,3300
20250212,114000,2700642365,825,825,825,824,8304
20250212,113900,2693798063,825,825,826,824,7832
20250212,113800,2687341834,825,827,827,825,16281
20250212,113700,2673900488,827,828,828,827,17039
20250212,113600,2659809035,827,828,828,827,38
20250212,113500,2659777572,828,828,828,828,5396
20250212,113400,2655309684,827,827,828,827,762
20250212,113300,2654679422,827,828,828,827,7367
20250212,113200,2648580246,828,829,829,828,4172
20250212,113100,2645125742,829,829,829,828,36
20250212,113000,2645095899,829,827,829,827,33949
20250212,112900,2617018105,828,828,829,827,8714
20250212,112800,2609809760,829,829,830,829,1393
20250212,112700,2608654940,830,830,830,829,817
20250212,112600,2607976930,828,830,830,828,3513
20250212,112500,2605062234,831,831,831,830,3599
20250212,112400,2602072536,831,827,832,827,30696
20250212,112300,2576617270,827,827,828,827,3952
20250212,112200,2573348902,826,827,827,826,2304
20250212,112100,2571443496,827,827,827,826,4092
20250212,112000,2568061913,827,826,827,825,10863
20250212,111900,2559092891,825,826,826,825,6782
20250212,111800,2553493751,826,827,827,823,928
20250212,111700,2552729009,823,823,823,820,42224
20250212,111600,2518052750,823,827,827,822,50240
20250212,111500,2476647616,826,827,827,826,489
20250212,111400,2476243651,825,827,829,825,12458
20250212,111300,2465955195,827,828,828,825,15222
20250212,111200,2453383703,826,829,830,826,8549
20250212,111100,2446299204,829,827,829,826,37711
20250212,111000,2415137230,827,826,827,826,8095
20250212,110900,2408450609,826,827,827,825,15902
20250212,110800,2395324738,826,827,827,825,13304
20250212,110700,2384336745,827,827,827,826,5273
20250212,110600,2379978555,826,826,827,825,3891
20250212,110500,2376765862,826,827,827,825,8415
20250212,110400,2369816642,826,826,828,825,3344
20250212,110300,2367056443,825,830,830,825,9637
20250212,110200,2359081315,831,828,831,828,16689
20250212,110100,2345230922,828,824,828,823,22478
20250212,110000,2326656384,824,826,827,823,27036
20250212,105900,2304354179,827,826,827,826,11264
20250212,105800,2295048300,827,828,828,826,22697
20250212,105700,2276280053,828,831,831,827,32481
20250212,105600,2249349563,832,832,832,830,5952
20250212,105500,2244406484,830,830,831,830,17364
20250212,105400,2229989180,829,829,829,828,11371
20250212,105300,2220562625,828,828,829,827,14641
20250212,105200,2208440377,829,831,831,827,45428
20250212,105100,2170792611,831,831,837,828,67922
20250212,105000,2114404334,828,834,834,826,131342
20250212,104900,2005530562,834,836,836,833,18738
20250212,104800,1989901036,836,840,840,834,154587
20250212,104700,1860646589,840,840,841,840,10730
20250212,104600,1851630171,841,840,841,840,14567
20250212,104500,1839392181,840,841,841,839,29015
20250212,104400,1815021658,841,842,842,841,7465
20250212,104300,1808743588,842,843,843,841,1472
20250212,104200,1807504149,842,842,844,841,3343
20250212,104100,1804692476,841,842,844,841,605
20250212,104000,1804182872,842,843,843,840,23435
20250212,103900,1784472619,843,842,843,842,977
20250212,103800,1783649185,843,844,844,843,1135
20250212,103700,1782692230,844,844,844,844,254
20250212,103600,1782477854,844,844,845,844,1553
20250212,103500,1781166177,845,846,846,844,1749
20250212,103400,1779687974,846,845,846,845,1512
20250212,103300,1778410314,844,842,844,841,11467
20250212,103200,1768753388,842,842,842,841,3573
20250212,103100,1765748109,841,844,844,841,11099
20250212,103000,1756407866,843,841,843,841,2046
20250212,102900,1754684147,843,841,843,840,9923
20250212,102800,1746337749,842,841,842,841,12571
20250212,102700,1735765437,841,843,843,841,5869
20250212,102600,1730823197,842,842,843,842,6438
20250212,102500,1725399132,843,844,844,843,1437
20250212,102400,1724187151,844,844,844,844,8597
20250212,102300,1716931283,844,843,844,842,4283
20250212,102200,1713317167,842,844,845,842,17696
20250212,102100,1698414337,843,845,846,843,10972
20250212,102000,1689149999,845,846,846,845,1524
20250212,101900,1687861718,844,844,846,844,210
20250212,101800,1687684338,845,845,845,844,7863
20250212,101700,1681041773,844,843,844,843,9922
20250212,101600,1672674312,843,844,844,843,4911
20250212,101500,1668534329,843,843,843,843,5563
20250212,101400,1663844720,843,845,846,843,16429
20250212,101300,1649991865,845,845,845,842,2414
20250212,101200,1647955469,842,845,846,842,12605
20250212,101100,1637330355,846,845,847,844,2540
20250212,101000,1635182596,847,844,847,844,66
20250212,100900,1635126889,844,844,845,844,2221
20250212,100800,1633252364,844,843,845,842,61862
20250212,100700,1581068919,844,844,844,843,4618
20250212,100600,1577173137,844,844,845,844,1615
20250212,100500,1575809412,845,845,845,843,987
20250212,100400,1574975457,843,847,847,843,15278
20250212,100300,1562090212,847,847,848,845,13192
20250212,100200,1550930342,847,846,848,846,7384
20250212,100100,1544675995,847,847,847,846,8017
20250212,100000,1537890551,847,849,850,847,21184
20250212,095900,1519887697,850,846,850,846,5194
20250212,095800,1515487266,845,843,845,840,19622
20250212,095700,1498962193,842,842,843,841,23800
20250212,095600,1478932347,842,843,844,841,11697
20250212,095500,1469076178,843,845,846,842,21514
20250212,095400,1450929947,846,846,846,845,23609
20250212,095300,1430980206,845,846,848,845,14219
20250212,095200,1418962464,846,848,848,846,30025
20250212,095100,1393557594,848,850,850,847,19937
20250212,095000,1376649647,850,850,850,849,8389
20250212,094900,1369527330,850,851,851,849,26246
20250212,094800,1347223917,851,852,852,851,7995
20250212,094700,1340413377,852,851,852,851,6844
20250212,094600,1334585880,851,851,852,851,8440
20250212,094500,1327403420,850,849,850,849,11096
20250212,094400,1317971822,850,850,850,849,9531
20250212,094300,1309870479,850,850,850,848,13160
20250212,094200,1298696196,850,851,852,849,41921
20250212,094100,1263053501,851,851,851,850,5840
20250212,094000,1258084619,850,852,853,850,17354
20250212,093900,1243330201,851,854,854,851,11678
20250212,093800,1233391195,851,853,855,851,34396
20250212,093700,1204069428,855,856,857,852,8468
20250212,093600,1196835561,856,852,857,852,260
20250212,093500,1196613891,856,854,856,849,24614
20250212,093400,1175681860,853,851,853,850,1141
20250212,093300,1174710614,850,854,855,850,13337
20250212,093200,1163353594,853,850,854,850,7258
20250212,093100,1157172717,849,847,851,845,32132
20250212,093000,1129944336,847,853,853,846,90963
20250212,092900,1052676988,853,856,860,853,9934
20250212,092800,1044185221,853,853,854,852,7953
20250212,092700,1037399820,853,859,859,848,59512
20250212,092600,986628496,859,857,863,857,14221
20250212,092500,974424880,857,866,866,855,33984
20250212,092400,945218467,869,868,869,864,5152
20250212,092300,940752309,869,865,870,865,16973
20250212,092200,926043720,863,867,869,863,11723
20250212,092100,915916311,867,864,868,864,17925
20250212,092000,900389771,863,875,876,863,22145
20250212,091900,881147135,875,879,884,874,41022
20250212,091800,845025277,880,881,883,873,59454
20250212,091700,792745848,878,874,890,871,141083
20250212,091600,668542972,875,862,877,861,93508
20250212,091500,587342360,862,857,862,857,15936
20250212,091400,573648593,857,861,862,856,15686
20250212,091300,560177995,862,851,862,850,35475
20250212,091200,529800226,851,847,853,846,15829
20250212,091100,516364537,847,852,853,846,38833
20250212,091000,483407405,853,854,858,852,14957
20250212,090900,470636783,858,856,860,850,24168
20250212,090800,450029770,860,858,864,855,15594
20250212,090700,436625714,859,850,866,850,30044
20250212,090600,410831335,853,850,853,848,25192
20250212,090500,389437093,850,844,850,838,77333
20250212,090400,324264163,842,856,857,842,30284
20250212,090300,298550254,858,861,868,856,34982
20250212,090200,268418730,862,846,880,842,143172
20250212,090100,146502325,846,854,854,845,86109
20250212,090000,73376284,856,870,870,855,83619