stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191100,11293937937,850,850,850,850,74403
20250212,191000,11293937937,850,850,850,850,0
20250212,190900,11293937937,850,850,850,850,0
20250212,190800,11293937937,850,850,850,850,0
20250212,190700,11293937937,850,850,850,850,0
20250212,190600,11293937937,850,850,850,850,0
20250212,190500,11293937937,850,850,850,850,0
20250212,190400,11293937937,850,850,850,850,0
20250212,190300,11293937937,850,850,850,850,0
20250212,190200,11293937937,850,850,850,850,0
20250212,190100,11293937937,850,850,850,850,0
20250212,190000,11293937937,850,850,850,850,0
20250212,185900,11293937937,850,850,850,850,0
20250212,185800,11293937937,850,850,850,850,0
20250212,185700,11293937937,850,850,850,850,0
20250212,185600,11293937937,850,850,850,850,0
20250212,185500,11293937937,850,850,850,850,0
20250212,185400,11293937937,850,850,850,850,0
20250212,185300,11293937937,850,850,850,850,0
20250212,185200,11293937937,850,850,850,850,0
20250212,185100,11293937937,850,850,850,850,0
20250212,185000,11293937937,850,850,850,850,0
20250212,184900,11293937937,850,850,850,850,0
20250212,184800,11293937937,850,850,850,850,0
20250212,184700,11293937937,850,850,850,850,0
20250212,184600,11293937937,850,850,850,850,0
20250212,184500,11293937937,850,850,850,850,0
20250212,184400,11293937937,850,850,850,850,0
20250212,184300,11293937937,850,850,850,850,0
20250212,184200,11293937937,850,850,850,850,0
20250212,184100,11293937937,850,850,850,850,74403
20250212,184000,11293937937,850,850,850,850,0
20250212,183900,11293937937,850,850,850,850,0
20250212,183800,11293937937,850,850,850,850,0
20250212,183700,11293937937,850,850,850,850,0
20250212,183600,11293937937,850,850,850,850,0
20250212,183500,11293937937,850,850,850,850,0
20250212,183400,11293937937,850,850,850,850,0
20250212,183300,11293937937,850,850,850,850,0
20250212,183200,11293937937,850,850,850,850,0
20250212,183100,11293937937,850,850,850,850,0
20250212,183000,11293937937,850,850,850,850,0
20250212,182900,11293937937,850,850,850,850,0
20250212,182800,11293937937,850,850,850,850,0
20250212,182700,11293937937,850,850,850,850,0
20250212,182600,11293937937,850,850,850,850,0
20250212,182500,11293937937,850,850,850,850,0
20250212,182400,11293937937,850,850,850,850,0
20250212,182300,11293937937,850,850,850,850,0
20250212,182200,11293937937,850,850,850,850,0
20250212,182100,11293937937,850,850,850,850,0
20250212,182000,11293937937,850,850,850,850,0
20250212,181900,11293937937,850,850,850,850,0
20250212,181800,11293937937,850,850,850,850,0
20250212,181700,11293937937,850,850,850,850,0
20250212,181600,11293937937,850,850,850,850,0
20250212,181500,11293937937,850,850,850,850,0
20250212,181400,11293937937,850,850,850,850,0
20250212,181300,11293937937,850,850,850,850,0
20250212,181200,11293937937,850,850,850,850,0
20250212,181100,11293937937,850,850,850,850,74403
20250212,181000,11293937937,850,850,850,850,0
20250212,180900,11293937937,850,850,850,850,0
20250212,180800,11293937937,850,850,850,850,0
20250212,180700,11293937937,850,850,850,850,0
20250212,180600,11293937937,850,850,850,850,0
20250212,180500,11293937937,850,850,850,850,0
20250212,180400,11293937937,850,850,850,850,0
20250212,180300,11293937937,850,850,850,850,0
20250212,180200,11293937937,850,850,850,850,0
20250212,180100,11293937937,850,850,850,850,0
20250212,180000,11293937937,850,850,850,850,0
20250212,175900,11293937937,850,850,850,850,0
20250212,175800,11293937937,850,850,850,850,0
20250212,175700,11293937937,850,850,850,850,0
20250212,175600,11293937937,850,850,850,850,0
20250212,175500,11293937937,850,850,850,850,0
20250212,175400,11293937937,850,850,850,850,0
20250212,175300,11293937937,850,850,850,850,0
20250212,175200,11293937937,850,850,850,850,0
20250212,175100,11293937937,850,850,850,850,0
20250212,175000,11293937937,850,850,850,850,0
20250212,174900,11293937937,850,850,850,850,0
20250212,174800,11293937937,850,850,850,850,0
20250212,174700,11293937937,850,850,850,850,0
20250212,174600,11293937937,850,850,850,850,0
20250212,174500,11293937937,850,850,850,850,0
20250212,174400,11293937937,850,850,850,850,0
20250212,174300,11293937937,850,850,850,850,0
20250212,174200,11293937937,850,850,850,850,0
20250212,174100,11293937937,850,850,850,850,74403
20250212,174000,11293937937,850,850,850,850,0
20250212,173900,11293937937,850,850,850,850,0
20250212,173800,11293937937,850,850,850,850,0
20250212,173700,11293937937,850,850,850,850,0
20250212,173600,11293937937,850,850,850,850,0
20250212,173500,11293937937,850,850,850,850,0
20250212,173400,11293937937,850,850,850,850,0
20250212,173300,11293937937,850,850,850,850,0
20250212,173200,11293937937,850,850,850,850,0
20250212,173100,11293937937,850,850,850,850,0
20250212,173000,11293937937,850,850,850,850,0
20250212,172900,11293937937,850,850,850,850,0
20250212,172800,11293937937,850,850,850,850,0
20250212,172700,11293937937,850,850,850,850,0
20250212,172600,11293937937,850,850,850,850,0
20250212,172500,11293937937,850,850,850,850,0
20250212,172400,11293937937,850,850,850,850,0
20250212,172300,11293937937,850,850,850,850,0
20250212,172200,11293937937,850,850,850,850,0
20250212,172100,11293937937,850,850,850,850,0
20250212,172000,11293937937,850,850,850,850,0
20250212,171900,11293937937,850,850,850,850,0
20250212,171800,11293937937,850,850,850,850,0
20250212,171700,11293937937,850,850,850,850,0
20250212,171600,11293937937,850,850,850,850,0
20250212,171500,11293937937,850,850,850,850,0
20250212,171400,11293937937,850,850,850,850,0
20250212,171300,11293937937,850,850,850,850,0
20250212,171200,11293937937,850,850,850,850,0
20250212,171100,11293937937,850,850,850,850,74403
20250212,171000,11293937937,850,850,850,850,0
20250212,170900,11293937937,850,850,850,850,0
20250212,170800,11293937937,850,850,850,850,0
20250212,170700,11293937937,850,850,850,850,0
20250212,170600,11293937937,850,850,850,850,0
20250212,170500,11293937937,850,850,850,850,0
20250212,170400,11293937937,850,850,850,850,0
20250212,170300,11293937937,850,850,850,850,0
20250212,170200,11293937937,850,850,850,850,0
20250212,170100,11293937937,850,850,850,850,0
20250212,170000,11293937937,850,850,850,850,0
20250212,165900,11293937937,850,850,850,850,0
20250212,165800,11293937937,850,850,850,850,0
20250212,165700,11293937937,850,850,850,850,0
20250212,165600,11293937937,850,850,850,850,0
20250212,165500,11293937937,850,850,850,850,0
20250212,165400,11293937937,850,850,850,850,0
20250212,165300,11293937937,850,850,850,850,0
20250212,165200,11293937937,850,850,850,850,0
20250212,165100,11293937937,850,850,850,850,0
20250212,165000,11293937937,850,850,850,850,0
20250212,164900,11293937937,850,850,850,850,0
20250212,164800,11293937937,850,850,850,850,0
20250212,164700,11293937937,850,850,850,850,0
20250212,164600,11293937937,850,850,850,850,0
20250212,164500,11293937937,850,850,850,850,0
20250212,164400,11293937937,850,850,850,850,0
20250212,164300,11293937937,850,850,850,850,0
20250212,164200,11293937937,850,850,850,850,0
20250212,164100,11293937937,850,850,850,850,74403
20250212,164000,11293937937,850,850,850,850,0
20250212,163900,11293937937,850,850,850,850,0
20250212,163800,11293937937,850,850,850,850,0
20250212,163700,11293937937,850,850,850,850,0
20250212,163600,11293937937,850,850,850,850,0
20250212,163500,11293937937,850,850,850,850,0
20250212,163400,11293937937,850,850,850,850,0
20250212,163300,11293937937,850,850,850,850,0
20250212,163200,11293937937,850,850,850,850,0
20250212,163100,11293937937,850,850,850,850,0
20250212,163000,11293937937,850,850,850,850,0
20250212,162900,11293937937,850,850,850,850,0
20250212,162800,11293937937,850,850,850,850,0
20250212,162700,11293937937,850,850,850,850,0
20250212,162600,11293937937,850,850,850,850,0
20250212,162500,11293937937,850,850,850,850,0
20250212,162400,11293937937,850,850,850,850,0
20250212,162300,11293937937,850,850,850,850,0
20250212,162200,11293937937,850,850,850,850,0
20250212,162100,11293937937,850,850,850,850,0
20250212,162000,11293937937,850,850,850,850,0
20250212,161900,11293937937,850,850,850,850,0
20250212,161800,11293937937,850,850,850,850,0
20250212,161700,11293937937,850,850,850,850,0
20250212,161600,11293937937,850,850,850,850,0
20250212,161500,11293937937,850,850,850,850,0
20250212,161400,11293937937,850,850,850,850,0
20250212,161300,11293937937,850,850,850,850,0
20250212,161200,11293937937,850,850,850,850,0
20250212,161100,11293937937,850,850,850,850,74403
20250212,161000,11293937937,850,850,850,850,0
20250212,160900,11293937937,850,850,850,850,0
20250212,160800,11293937937,850,850,850,850,0
20250212,160700,11293937937,850,850,850,850,0
20250212,160600,11293937937,850,850,850,850,0
20250212,160500,11293937937,850,850,850,850,0
20250212,160400,11293937937,850,850,850,850,0
20250212,160300,11293937937,850,850,850,850,0
20250212,160200,11293937937,850,850,850,850,0
20250212,160100,11293937937,850,850,850,850,0
20250212,160000,11293937937,850,850,850,850,0
20250212,155900,11293937937,850,850,850,850,0
20250212,155800,11293937937,850,850,850,850,0
20250212,155700,11293937937,850,850,850,850,0
20250212,155600,11293937937,850,850,850,850,0
20250212,155500,11293937937,850,850,850,850,0
20250212,155400,11293937937,850,850,850,850,0
20250212,155300,11293937937,850,850,850,850,0
20250212,155200,11293937937,850,850,850,850,0
20250212,155100,11293937937,850,850,850,850,0
20250212,155000,11293937937,850,850,850,850,0
20250212,154900,11293937937,850,850,850,850,0
20250212,154800,11293937937,850,850,850,850,0
20250212,154700,11293937937,850,850,850,850,0
20250212,154600,11293937937,850,850,850,850,0
20250212,154500,11293937937,850,850,850,850,0
20250212,154400,11293937937,850,850,850,850,0
20250212,154300,11293937937,850,850,850,850,0
20250212,154200,11293937937,850,850,850,850,0
20250212,154100,11293937937,850,850,850,850,74403
20250212,154000,11293937937,850,850,850,850,0
20250212,153900,11293937937,850,850,850,850,0
20250212,153800,11293937937,850,850,850,850,0
20250212,153700,11293937937,850,850,850,850,0
20250212,153600,11293937937,850,850,850,850,0
20250212,153500,11293937937,850,850,850,850,0
20250212,153400,11293937937,850,850,850,850,0
20250212,153300,11293937937,850,850,850,850,0
20250212,153200,11293937937,850,850,850,850,0
20250212,153100,11293937937,850,850,850,850,0
20250212,153000,11293937937,850,850,850,850,74403
20250212,152900,11230695387,851,851,851,851,0
20250212,152800,11230695387,851,851,851,851,0
20250212,152700,11230695387,851,851,851,851,0
20250212,152600,11230695387,851,851,851,851,0
20250212,152500,11230695387,851,851,851,851,0
20250212,152400,11230695387,851,851,851,851,0
20250212,152300,11230695387,851,851,851,851,0
20250212,152200,11230695387,851,851,851,851,0
20250212,152100,11230695387,851,851,851,851,0
20250212,152000,11230695387,851,851,851,851,0
20250212,151900,11230695387,851,852,859,851,17687
20250212,151800,11215617865,851,848,851,848,8899
20250212,151700,11208054349,844,847,848,844,15972
20250212,151600,11194545976,847,853,855,847,175128
20250212,151500,11045415517,853,851,853,851,3424
20250212,151400,11042497736,851,854,854,851,22001
20250212,151300,11023733342,854,853,854,852,10597
20250212,151200,11014699688,854,855,857,853,12056
20250212,151100,11004406257,854,855,857,854,2914
20250212,151000,11001917626,854,854,859,854,1611
20250212,150900,11000539270,853,859,860,852,54230
20250212,150800,10954072947,860,864,864,858,15323
20250212,150700,10940906164,860,862,864,860,22503
20250212,150600,10921519871,862,864,864,861,3563
20250212,150500,10918448437,864,864,864,862,1629
20250212,150400,10917040987,864,864,864,863,6657
20250212,150300,10911291462,864,865,866,863,10314
20250212,150200,10902371791,865,868,868,865,2067
20250212,150100,10900583776,866,866,868,865,7287
20250212,150000,10894269233,867,864,867,864,6508
20250212,145900,10888644025,860,862,864,859,5475
20250212,145800,10883933190,860,865,866,860,6877
20250212,145700,10877994124,867,864,867,864,2044
20250212,145600,10876226964,868,868,869,864,12221
20250212,145500,10865623650,868,866,869,866,7602
20250212,145400,10859029889,866,863,866,863,15863
20250212,145300,10845311854,864,861,864,861,14645
20250212,145200,10832679948,860,860,860,859,9241
20250212,145100,10824732875,860,857,860,857,3953
20250212,145000,10821335872,857,856,857,856,1790
20250212,144900,10819802540,860,858,860,857,16853
20250212,144800,10805350069,858,859,859,857,16619
20250212,144700,10791088750,859,859,860,859,10663
20250212,144600,10781925887,859,858,860,858,6031
20250212,144500,10776749853,860,860,864,858,17190
20250212,144400,10761950936,860,863,864,860,30760
20250212,144300,10735423676,862,860,864,857,8219
20250212,144200,10728351539,857,863,865,857,29606
20250212,144100,10702820909,860,861,862,855,15114
20250212,144000,10689853667,856,856,866,856,50891
20250212,143900,10646097873,857,851,857,851,21109
20250212,143800,10628067386,855,852,855,850,21761
20250212,143700,10609518077,852,840,853,840,28330
20250212,143600,10585513893,840,837,840,833,67169
20250212,143500,10529352849,837,843,844,837,30076
20250212,143400,10504099137,843,845,846,841,33571
20250212,143300,10475766823,846,848,848,845,16328
20250212,143200,10461947916,847,848,848,847,10084
20250212,143100,10453398612,849,849,849,849,0
20250212,143000,10453398612,849,849,850,849,8267
20250212,142900,10446377179,850,856,856,849,53135
20250212,142800,10401209207,850,856,859,850,57540
20250212,142700,10352196766,856,857,857,855,18118
20250212,142600,10336699435,857,856,858,855,5955
20250212,142500,10331607692,855,857,857,855,11948
20250212,142400,10321377609,857,857,859,857,1059
20250212,142300,10320470042,857,858,858,857,11125
20250212,142200,10310934246,858,859,860,858,2234
20250212,142100,10309015773,859,859,859,858,6549
20250212,142000,10303391485,858,858,860,857,3103
20250212,141900,10300728909,857,859,859,857,7707
20250212,141800,10294116116,857,858,859,857,2374
20250212,141700,10292079804,858,858,859,856,13571
20250212,141600,10280448029,857,860,861,857,35114
20250212,141500,10250255967,860,861,861,860,4494
20250212,141400,10246389001,861,861,862,860,8118
20250212,141300,10239399411,861,860,861,860,2332
20250212,141200,10237393866,860,862,862,860,16746
20250212,141100,10222990470,861,862,863,861,4971
20250212,141000,10218705633,862,862,863,862,1470
20250212,140900,10217438492,862,863,864,862,1111
20250212,140800,10216480319,862,864,864,862,2423
20250212,140700,10214388116,864,863,864,861,1108
20250212,140600,10213431996,861,862,864,861,3368
20250212,140500,10210531949,862,863,864,861,31116
20250212,140400,10183710547,863,862,864,862,7479
20250212,140300,10177255613,863,865,865,862,11960
20250212,140200,10166917282,864,867,867,864,3001
20250212,140100,10164319471,866,870,870,865,580
20250212,140000,10163816777,871,871,873,870,14340
20250212,135900,10151321887,871,862,871,861,12777
20250212,135800,10140245745,862,864,864,861,16590
20250212,135700,10125936059,864,865,865,864,2057
20250212,135600,10124156764,869,865,869,862,4301
20250212,135500,10120435629,869,868,869,860,48224
20250212,135400,10078702607,868,868,869,867,9729
20250212,135300,10070264016,868,871,873,867,23950
20250212,135200,10049470123,873,871,873,870,9182
20250212,135100,10041467383,872,872,872,871,4883
20250212,135000,10037212818,871,871,872,871,5578
20250212,134900,10032354175,871,873,878,871,18809
20250212,134800,10015932989,877,873,877,873,2840
20250212,134700,10013453661,878,877,879,872,25994
20250212,134600,9990717402,877,877,879,877,1432
20250212,134500,9989460682,879,876,879,876,1434
20250212,134400,9988202372,876,879,879,874,6650
20250212,134300,9982377126,879,878,881,876,8549
20250212,134200,9974858948,880,876,880,874,3974
20250212,134100,9971377780,876,872,876,872,593
20250212,134000,9970858700,876,872,876,872,5777
20250212,133900,9965806830,871,871,872,871,3664
20250212,133800,9962613005,871,871,872,870,3841
20250212,133700,9959267494,870,872,872,869,7714
20250212,133600,9952552573,872,874,874,870,41119
20250212,133500,9916739017,874,874,875,873,2572
20250212,133400,9914492238,873,874,875,873,13861
20250212,133300,9902385528,875,875,876,874,3122
20250212,133200,9899653540,876,873,876,873,7596
20250212,133100,9893014515,874,872,876,871,17499
20250212,133000,9877735595,872,871,873,867,30557
20250212,132900,9851125490,871,866,874,866,40909
20250212,132800,9815560995,867,872,873,866,98632
20250212,132700,9729804032,872,876,877,872,59489
20250212,132600,9677740879,877,880,881,876,24546
20250212,132500,9656194895,881,881,884,880,4827
20250212,132400,9651946518,881,882,884,880,11429
20250212,132300,9641881351,884,881,884,881,7450
20250212,132200,9635317220,880,880,881,880,35063
20250212,132100,9604456853,880,881,881,880,33509
20250212,132000,9574963596,881,882,882,881,38759
20250212,131900,9540804015,882,884,886,882,13797
20250212,131800,9528620896,886,885,886,883,22409
20250212,131700,9508796538,887,887,887,886,700
20250212,131600,9508176243,887,886,887,886,6126
20250212,131500,9502748313,887,887,887,886,1454
20250212,131400,9501459927,887,888,888,886,1154
20250212,131300,9500437424,888,888,888,885,5802
20250212,131200,9495293873,888,888,888,886,1192
20250212,131100,9494235603,888,888,888,888,584
20250212,131000,9493717011,886,889,889,886,6855
20250212,130900,9487636684,888,889,889,888,1218
20250212,130800,9486554855,889,886,889,886,7183
20250212,130700,9480178027,887,886,887,886,1190
20250212,130600,9479123561,887,887,887,887,558
20250212,130500,9478628615,887,887,887,885,896
20250212,130400,9477834664,885,885,887,885,2483
20250212,130300,9475632794,887,887,887,886,3908
20250212,130200,9472168634,887,887,887,886,37
20250212,130100,9472135824,888,886,888,885,8203
20250212,130000,9464874104,886,886,888,886,5109
20250212,125900,9460347046,886,886,887,885,6040
20250212,125800,9454995392,887,886,887,886,9878
20250212,125700,9446241572,886,886,888,886,6961
20250212,125600,9440072684,888,887,888,885,12726
20250212,125500,9428789785,890,890,891,886,8133
20250212,125400,9421570871,890,890,892,890,3490
20250212,125300,9418463268,891,891,891,890,2399
20250212,125200,9416326466,893,888,893,888,7212
20250212,125100,9409899474,890,891,894,888,17705
20250212,125000,9394124818,892,886,894,886,43498
20250212,124900,9355433920,885,883,885,882,3677
20250212,124800,9352187698,882,883,885,881,35562
20250212,124700,9320793303,881,882,883,881,23127
20250212,124600,9300394081,883,883,883,882,16673
20250212,124500,9285682956,882,884,884,882,18918
20250212,124400,9268987738,884,885,885,883,18652
20250212,124300,9252502107,885,887,887,884,9216
20250212,124200,9244347685,887,887,887,885,17276
20250212,124100,9229046760,887,886,888,886,9630
20250212,124000,9220513401,887,889,889,885,18394
20250212,123900,9204191410,889,888,889,887,5806
20250212,123800,9199035062,888,886,888,885,62693
20250212,123700,9143470890,887,886,888,886,23207
20250212,123600,9122899621,887,889,889,886,34049
20250212,123500,9092675533,889,890,892,889,21645
20250212,123400,9073419917,892,893,893,890,1990
20250212,123300,9071647415,890,893,894,890,15583
20250212,123200,9057753403,894,894,894,892,1328
20250212,123100,9056566852,892,892,894,891,7449
20250212,123000,9049915579,892,891,892,891,12559
20250212,122900,9038714622,891,892,892,891,13518
20250212,122800,9026661147,894,892,894,891,8217
20250212,122700,9019324759,892,892,893,892,5493
20250212,122600,9014423688,892,893,893,890,59472
20250212,122500,8961462880,891,895,895,891,21242
20250212,122400,8942501282,896,896,897,895,2929
20250212,122300,8939876424,897,895,899,895,7562
20250212,122200,8933091282,895,894,895,894,4222
20250212,122100,8929313174,897,895,897,894,5800
20250212,122000,8924116689,894,896,897,894,15300
20250212,121900,8910402894,895,896,897,890,59144
20250212,121800,8857670396,896,898,898,893,31905
20250212,121700,8829103403,898,899,899,898,15188
20250212,121600,8815454745,900,900,901,899,4484
20250212,121500,8811419743,900,901,902,899,8877
20250212,121400,8803427538,901,902,902,900,7418
20250212,121300,8796743940,901,902,903,901,6953
20250212,121200,8790474624,902,902,903,901,10445
20250212,121100,8781047077,902,903,904,902,11774
20250212,121000,8770413858,903,902,903,902,10253
20250212,120900,8761156563,902,902,903,901,5750
20250212,120800,8755969132,901,902,904,901,31831
20250212,120700,8727254306,902,903,905,900,65982
20250212,120600,8667618883,900,900,903,899,11705
20250212,120500,8657079499,899,900,901,898,11174
20250212,120400,8647024621,898,901,901,898,16427
20250212,120300,8632240566,900,903,903,900,8696
20250212,120200,8624403886,902,903,904,901,5795
20250212,120100,8619169511,903,904,905,903,10792
20250212,120000,8609416018,903,903,904,901,10655
20250212,115900,8599802086,902,905,905,902,23088
20250212,115800,8578936056,904,905,905,903,25859
20250212,115700,8555535800,904,903,905,901,55922
20250212,115600,8504935200,901,900,905,900,17031
20250212,115500,8489553755,900,894,903,894,67689
20250212,115400,8428842337,894,894,895,893,6779
20250212,115300,8422787452,894,895,895,893,1544
20250212,115200,8421405755,893,895,895,893,1447
20250212,115100,8420112932,895,893,896,892,10271
20250212,115000,8410945846,896,893,896,892,8000
20250212,114900,8403802092,893,895,897,893,13126
20250212,114800,8392058498,895,894,898,894,13258
20250212,114700,8380187302,895,894,895,894,7146
20250212,114600,8373798697,893,893,894,891,22687
20250212,114500,8353554874,893,895,897,893,38533
20250212,114400,8319081918,895,897,897,895,15423
20250212,114300,8305270639,896,896,898,896,5225
20250212,114200,8300586921,896,897,898,896,51033
20250212,114100,8254818744,897,899,899,897,9500
20250212,114000,8246285953,899,900,901,899,9047
20250212,113900,8238145125,901,900,901,900,2449
20250212,113800,8235940699,900,900,901,900,10606
20250212,113700,8226387158,901,900,901,900,15218
20250212,113600,8212690663,901,901,901,900,4738
20250212,113500,8208423736,901,901,902,901,2770
20250212,113400,8205926994,901,898,902,898,7548
20250212,113300,8199137448,899,900,901,898,20362
20250212,113200,8180819053,902,902,903,900,20885
20250212,113100,8162011643,903,904,904,903,1221
20250212,113000,8160909055,904,905,905,903,4419
20250212,112900,8156915978,905,903,905,903,9004
20250212,112800,8148779729,903,902,903,902,4099
20250212,112700,8145078456,903,901,903,900,20604
20250212,112600,8126528638,902,903,903,901,5865
20250212,112500,8121238224,903,903,904,901,4541
20250212,112400,8117143413,902,903,905,902,2316
20250212,112300,8115049909,902,901,902,900,9121
20250212,112200,8106831443,901,902,902,901,9858
20250212,112100,8097940370,902,906,906,902,26246
20250212,112000,8074204595,908,908,909,902,29882
20250212,111900,8047095784,907,908,910,907,44769
20250212,111800,8006443825,907,906,909,902,19432
20250212,111700,7988825078,902,898,906,898,72896
20250212,111600,7923043339,898,899,899,897,6352
20250212,111500,7917340310,899,897,900,896,39435
20250212,111400,7881975087,898,902,902,897,48101
20250212,111300,7838711846,901,900,904,900,3557
20250212,111200,7835508753,900,901,902,900,15368
20250212,111100,7821667891,901,901,902,900,15405
20250212,111000,7807792956,901,902,904,901,17590
20250212,110900,7791937490,902,902,904,902,4210
20250212,110800,7788139517,902,902,904,902,11015
20250212,110700,7778193561,902,904,904,902,13300
20250212,110600,7766182583,904,905,905,902,2967
20250212,110500,7763501099,905,903,905,902,21462
20250212,110400,7744096261,904,904,905,903,957
20250212,110300,7743232008,905,904,905,902,19051
20250212,110200,7726024491,903,902,904,901,14226
20250212,110100,7713195790,905,905,905,902,4264
20250212,110000,7709340595,903,903,903,901,19674
20250212,105900,7691587753,903,903,905,901,17804
20250212,105800,7675525013,902,902,905,902,5469
20250212,105700,7670587849,905,903,905,902,11600
20250212,105600,7660114729,903,902,905,902,7247
20250212,105500,7653576396,902,903,905,902,11632
20250212,105400,7643075337,905,904,906,903,5407
20250212,105300,7638184557,904,905,907,904,11446
20250212,105200,7627832820,905,905,905,904,7569
20250212,105100,7620987519,905,905,905,905,17444
20250212,105000,7605200699,905,906,906,905,15186
20250212,104900,7591451179,906,907,907,905,4784
20250212,104800,7587114898,906,906,907,906,3856
20250212,104700,7583621261,906,906,907,906,7643
20250212,104600,7576696545,906,907,907,906,9594
20250212,104500,7567999131,906,907,907,905,12956
20250212,104400,7556263808,907,909,909,907,31246
20250212,104300,7527907494,909,910,910,909,18961
20250212,104200,7510665994,910,911,912,908,18815
20250212,104100,7493544936,911,911,912,909,33683
20250212,104000,7462890014,911,912,912,910,15231
20250212,103900,7449009590,911,912,912,908,25072
20250212,103800,7426157618,908,913,913,908,39836
20250212,103700,7389923559,912,912,913,911,19284
20250212,103600,7372335744,913,911,914,909,30527
20250212,103500,7344518754,913,905,914,905,63376
20250212,103400,7286864519,907,901,910,900,88458
20250212,103300,7207071237,900,904,904,900,48910
20250212,103200,7162950635,904,904,905,902,21485
20250212,103100,7143548119,902,903,904,902,25827
20250212,103000,7120235900,903,903,905,902,22679
20250212,102900,7099746359,903,906,907,903,18584
20250212,102800,7082924374,905,912,912,905,28035
20250212,102700,7057507939,909,911,912,907,71270
20250212,102600,6992701762,911,914,916,910,77284
20250212,102500,6922213434,916,915,926,914,249982
20250212,102400,6692205486,916,908,919,908,141922
20250212,102300,6562313648,911,907,911,907,66180
20250212,102200,6502155359,909,898,909,897,64729
20250212,102100,6443655296,897,898,900,897,6728
20250212,102000,6437615167,898,899,899,897,18574
20250212,101900,6420928135,899,900,901,897,11116
20250212,101800,6410940717,900,900,900,899,13092
20250212,101700,6399162713,899,899,900,897,10140
20250212,101600,6390062682,900,896,900,894,10855
20250212,101500,6380335083,894,900,900,894,61036
20250212,101400,6325473984,900,903,906,900,58880
20250212,101300,6272411892,903,909,909,902,47830
20250212,101200,6229142959,908,908,910,906,45947
20250212,101100,6187399663,908,905,910,904,88983
20250212,101000,6106786659,904,902,905,902,36108
20250212,100900,6074156807,902,904,905,902,14001
20250212,100800,6061503904,904,905,905,900,47795
20250212,100700,6018339642,905,905,908,904,19192
20250212,100600,6000963086,908,903,910,899,85342
20250212,100500,5923677965,903,908,910,903,89025
20250212,100400,5842920407,904,907,913,904,140741
20250212,100300,5714978770,906,902,907,899,107191
20250212,100200,5618068869,902,894,904,892,179492
20250212,100100,5456507013,893,895,895,892,11587
20250212,100000,5446159696,895,891,895,891,12110
20250212,095900,5435345825,891,892,894,891,6069
20250212,095800,5429932251,895,891,895,891,18338
20250212,095700,5413579922,891,891,891,890,17086
20250212,095600,5398360999,890,892,892,890,45705
20250212,095500,5357666113,892,892,893,891,15521
20250212,095400,5343821662,892,893,893,892,3400
20250212,095300,5340788696,893,893,894,891,7512
20250212,095200,5334088952,891,893,894,891,36819
20250212,095100,5301226754,893,895,896,893,71556
20250212,095000,5237191884,896,896,897,895,9654
20250212,094900,5228542493,896,896,899,896,22320
20250212,094800,5208524811,896,899,899,896,12425
20250212,094700,5197377771,899,895,900,895,27809
20250212,094600,5172448158,896,898,901,894,29552
20250212,094500,5145992688,897,903,903,897,45263
20250212,094400,5105248849,903,903,904,899,56676
20250212,094300,5054142914,903,897,904,897,23272
20250212,094200,5033177377,898,898,899,896,6980
20250212,094100,5026914791,898,894,899,894,23843
20250212,094000,5005563690,895,904,905,893,82727
20250212,093900,4931277600,902,902,905,901,30562
20250212,093800,4903687276,902,913,914,900,81932
20250212,093700,4829365926,914,905,915,904,88334
20250212,093600,4748938211,905,898,906,896,164105
20250212,093500,4600755248,898,894,899,893,31029
20250212,093400,4572929376,893,899,900,890,96064
20250212,093300,4486918810,899,897,900,893,109030
20250212,093200,4389126980,897,898,898,892,75887
20250212,093100,4321170539,898,891,899,890,56639
20250212,093000,4270560955,887,889,892,886,64496
20250212,092900,4213158899,889,887,890,885,86601
20250212,092800,4136271679,887,885,889,883,60145
20250212,092700,4082986017,885,879,885,877,65398
20250212,092600,4025400931,880,879,880,878,36179
20250212,092500,3993584772,879,880,880,877,42680
20250212,092400,3956130724,877,880,881,877,78081
20250212,092300,3887510745,879,879,881,875,92592
20250212,092200,3806228171,879,882,882,878,60968
20250212,092100,3752616009,882,882,883,875,95215
20250212,092000,3668955340,881,884,886,881,64717
20250212,091900,3611765924,885,884,888,882,74624
20250212,091800,3545795456,882,896,896,882,187415
20250212,091700,3378962759,895,895,898,892,60865
20250212,091600,3324518011,896,895,898,893,66961
20250212,091500,3264600502,895,896,900,893,47388
20250212,091400,3222164388,892,906,906,890,264136
20250212,091300,2985330789,906,907,909,900,131198
20250212,091200,2866708675,906,900,909,900,140805
20250212,091100,2739380111,902,902,902,896,118833
20250212,091000,2632561027,902,902,905,899,101012
20250212,090900,2541489080,904,907,907,898,171351
20250212,090800,2387055094,907,918,918,902,235705
20250212,090700,2172689805,915,922,940,903,403027
20250212,090600,1802407070,922,901,924,890,360787
20250212,090500,1474986624,901,938,942,901,286987
20250212,090400,1209437211,933,943,945,931,557624
20250212,090300,684012468,943,943,943,943,0
20250212,090200,684012468,943,1008,1008,943,679040
20250212,090100,0,776,776,776,776,0
20250212,090000,0,776,776,776,776,0