stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204300,8372001791,704,704,704,704,66284
20250212,204200,8372001791,704,704,704,704,0
20250212,204100,8372001791,704,704,704,704,0
20250212,204000,8372001791,704,704,704,704,0
20250212,203900,8372001791,704,704,704,704,0
20250212,203800,8372001791,704,704,704,704,0
20250212,203700,8372001791,704,704,704,704,0
20250212,203600,8372001791,704,704,704,704,0
20250212,203500,8372001791,704,704,704,704,0
20250212,203400,8372001791,704,704,704,704,0
20250212,203300,8372001791,704,704,704,704,0
20250212,203200,8372001791,704,704,704,704,0
20250212,203100,8372001791,704,704,704,704,0
20250212,203000,8372001791,704,704,704,704,0
20250212,202900,8372001791,704,704,704,704,0
20250212,202800,8372001791,704,704,704,704,0
20250212,202700,8372001791,704,704,704,704,0
20250212,202600,8372001791,704,704,704,704,0
20250212,202500,8372001791,704,704,704,704,0
20250212,202400,8372001791,704,704,704,704,0
20250212,202300,8372001791,704,704,704,704,0
20250212,202200,8372001791,704,704,704,704,0
20250212,202100,8372001791,704,704,704,704,0
20250212,202000,8372001791,704,704,704,704,0
20250212,201900,8372001791,704,704,704,704,0
20250212,201800,8372001791,704,704,704,704,0
20250212,201700,8372001791,704,704,704,704,0
20250212,201600,8372001791,704,704,704,704,0
20250212,201500,8372001791,704,704,704,704,0
20250212,201400,8372001791,704,704,704,704,0
20250212,201300,8372001791,704,704,704,704,66284
20250212,201200,8372001791,704,704,704,704,0
20250212,201100,8372001791,704,704,704,704,0
20250212,201000,8372001791,704,704,704,704,0
20250212,200900,8372001791,704,704,704,704,0
20250212,200800,8372001791,704,704,704,704,0
20250212,200700,8372001791,704,704,704,704,0
20250212,200600,8372001791,704,704,704,704,0
20250212,200500,8372001791,704,704,704,704,0
20250212,200400,8372001791,704,704,704,704,0
20250212,200300,8372001791,704,704,704,704,0
20250212,200200,8372001791,704,704,704,704,0
20250212,200100,8372001791,704,704,704,704,0
20250212,200000,8372001791,704,704,704,704,0
20250212,195900,8372001791,704,704,704,704,0
20250212,195800,8372001791,704,704,704,704,0
20250212,195700,8372001791,704,704,704,704,0
20250212,195600,8372001791,704,704,704,704,0
20250212,195500,8372001791,704,704,704,704,0
20250212,195400,8372001791,704,704,704,704,0
20250212,195300,8372001791,704,704,704,704,0
20250212,195200,8372001791,704,704,704,704,0
20250212,195100,8372001791,704,704,704,704,0
20250212,195000,8372001791,704,704,704,704,0
20250212,194900,8372001791,704,704,704,704,0
20250212,194800,8372001791,704,704,704,704,0
20250212,194700,8372001791,704,704,704,704,0
20250212,194600,8372001791,704,704,704,704,0
20250212,194500,8372001791,704,704,704,704,0
20250212,194400,8372001791,704,704,704,704,0
20250212,194300,8372001791,704,704,704,704,66284
20250212,194200,8372001791,704,704,704,704,0
20250212,194100,8372001791,704,704,704,704,0
20250212,194000,8372001791,704,704,704,704,0
20250212,193900,8372001791,704,704,704,704,0
20250212,193800,8372001791,704,704,704,704,0
20250212,193700,8372001791,704,704,704,704,0
20250212,193600,8372001791,704,704,704,704,0
20250212,193500,8372001791,704,704,704,704,0
20250212,193400,8372001791,704,704,704,704,0
20250212,193300,8372001791,704,704,704,704,0
20250212,193200,8372001791,704,704,704,704,0
20250212,193100,8372001791,704,704,704,704,0
20250212,193000,8372001791,704,704,704,704,0
20250212,192900,8372001791,704,704,704,704,0
20250212,192800,8372001791,704,704,704,704,0
20250212,192700,8372001791,704,704,704,704,0
20250212,192600,8372001791,704,704,704,704,0
20250212,192500,8372001791,704,704,704,704,0
20250212,192400,8372001791,704,704,704,704,0
20250212,192300,8372001791,704,704,704,704,0
20250212,192200,8372001791,704,704,704,704,0
20250212,192100,8372001791,704,704,704,704,0
20250212,192000,8372001791,704,704,704,704,0
20250212,191900,8372001791,704,704,704,704,0
20250212,191800,8372001791,704,704,704,704,0
20250212,191700,8372001791,704,704,704,704,0
20250212,191600,8372001791,704,704,704,704,0
20250212,191500,8372001791,704,704,704,704,0
20250212,191400,8372001791,704,704,704,704,0
20250212,191300,8372001791,704,704,704,704,66284
20250212,191200,8372001791,704,704,704,704,0
20250212,191100,8372001791,704,704,704,704,0
20250212,191000,8372001791,704,704,704,704,0
20250212,190900,8372001791,704,704,704,704,0
20250212,190800,8372001791,704,704,704,704,0
20250212,190700,8372001791,704,704,704,704,0
20250212,190600,8372001791,704,704,704,704,0
20250212,190500,8372001791,704,704,704,704,0
20250212,190400,8372001791,704,704,704,704,0
20250212,190300,8372001791,704,704,704,704,0
20250212,190200,8372001791,704,704,704,704,0
20250212,190100,8372001791,704,704,704,704,0
20250212,190000,8372001791,704,704,704,704,0
20250212,185900,8372001791,704,704,704,704,0
20250212,185800,8372001791,704,704,704,704,0
20250212,185700,8372001791,704,704,704,704,0
20250212,185600,8372001791,704,704,704,704,0
20250212,185500,8372001791,704,704,704,704,0
20250212,185400,8372001791,704,704,704,704,0
20250212,185300,8372001791,704,704,704,704,0
20250212,185200,8372001791,704,704,704,704,0
20250212,185100,8372001791,704,704,704,704,0
20250212,185000,8372001791,704,704,704,704,0
20250212,184900,8372001791,704,704,704,704,0
20250212,184800,8372001791,704,704,704,704,0
20250212,184700,8372001791,704,704,704,704,0
20250212,184600,8372001791,704,704,704,704,0
20250212,184500,8372001791,704,704,704,704,0
20250212,184400,8372001791,704,704,704,704,0
20250212,184300,8372001791,704,704,704,704,66284
20250212,184200,8372001791,704,704,704,704,0
20250212,184100,8372001791,704,704,704,704,0
20250212,184000,8372001791,704,704,704,704,0
20250212,183900,8372001791,704,704,704,704,0
20250212,183800,8372001791,704,704,704,704,0
20250212,183700,8372001791,704,704,704,704,0
20250212,183600,8372001791,704,704,704,704,0
20250212,183500,8372001791,704,704,704,704,0
20250212,183400,8372001791,704,704,704,704,0
20250212,183300,8372001791,704,704,704,704,0
20250212,183200,8372001791,704,704,704,704,0
20250212,183100,8372001791,704,704,704,704,0
20250212,183000,8372001791,704,704,704,704,0
20250212,182900,8372001791,704,704,704,704,0
20250212,182800,8372001791,704,704,704,704,0
20250212,182700,8372001791,704,704,704,704,0
20250212,182600,8372001791,704,704,704,704,0
20250212,182500,8372001791,704,704,704,704,0
20250212,182400,8372001791,704,704,704,704,0
20250212,182300,8372001791,704,704,704,704,0
20250212,182200,8372001791,704,704,704,704,0
20250212,182100,8372001791,704,704,704,704,0
20250212,182000,8372001791,704,704,704,704,0
20250212,181900,8372001791,704,704,704,704,0
20250212,181800,8372001791,704,704,704,704,0
20250212,181700,8372001791,704,704,704,704,0
20250212,181600,8372001791,704,704,704,704,0
20250212,181500,8372001791,704,704,704,704,0
20250212,181400,8372001791,704,704,704,704,0
20250212,181300,8372001791,704,704,704,704,66284
20250212,181200,8372001791,704,704,704,704,0
20250212,181100,8372001791,704,704,704,704,0
20250212,181000,8372001791,704,704,704,704,0
20250212,180900,8372001791,704,704,704,704,0
20250212,180800,8372001791,704,704,704,704,0
20250212,180700,8372001791,704,704,704,704,0
20250212,180600,8372001791,704,704,704,704,0
20250212,180500,8372001791,704,704,704,704,0
20250212,180400,8372001791,704,704,704,704,0
20250212,180300,8372001791,704,704,704,704,0
20250212,180200,8372001791,704,704,704,704,0
20250212,180100,8372001791,704,704,704,704,0
20250212,180000,8372001791,704,704,704,704,0
20250212,175900,8372001791,704,704,704,704,0
20250212,175800,8372001791,704,704,704,704,0
20250212,175700,8372001791,704,704,704,704,0
20250212,175600,8372001791,704,704,704,704,0
20250212,175500,8372001791,704,704,704,704,0
20250212,175400,8372001791,704,704,704,704,0
20250212,175300,8372001791,704,704,704,704,0
20250212,175200,8372001791,704,704,704,704,0
20250212,175100,8372001791,704,704,704,704,0
20250212,175000,8372001791,704,704,704,704,0
20250212,174900,8372001791,704,704,704,704,0
20250212,174800,8372001791,704,704,704,704,0
20250212,174700,8372001791,704,704,704,704,0
20250212,174600,8372001791,704,704,704,704,0
20250212,174500,8372001791,704,704,704,704,0
20250212,174400,8372001791,704,704,704,704,0
20250212,174300,8372001791,704,704,704,704,66284
20250212,174200,8372001791,704,704,704,704,0
20250212,174100,8372001791,704,704,704,704,0
20250212,174000,8372001791,704,704,704,704,0
20250212,173900,8372001791,704,704,704,704,0
20250212,173800,8372001791,704,704,704,704,0
20250212,173700,8372001791,704,704,704,704,0
20250212,173600,8372001791,704,704,704,704,0
20250212,173500,8372001791,704,704,704,704,0
20250212,173400,8372001791,704,704,704,704,0
20250212,173300,8372001791,704,704,704,704,0
20250212,173200,8372001791,704,704,704,704,0
20250212,173100,8372001791,704,704,704,704,0
20250212,173000,8372001791,704,704,704,704,0
20250212,172900,8372001791,704,704,704,704,0
20250212,172800,8372001791,704,704,704,704,0
20250212,172700,8372001791,704,704,704,704,0
20250212,172600,8372001791,704,704,704,704,0
20250212,172500,8372001791,704,704,704,704,0
20250212,172400,8372001791,704,704,704,704,0
20250212,172300,8372001791,704,704,704,704,0
20250212,172200,8372001791,704,704,704,704,0
20250212,172100,8372001791,704,704,704,704,0
20250212,172000,8372001791,704,704,704,704,0
20250212,171900,8372001791,704,704,704,704,0
20250212,171800,8372001791,704,704,704,704,0
20250212,171700,8372001791,704,704,704,704,0
20250212,171600,8372001791,704,704,704,704,0
20250212,171500,8372001791,704,704,704,704,0
20250212,171400,8372001791,704,704,704,704,0
20250212,171300,8372001791,704,704,704,704,66284
20250212,171200,8372001791,704,704,704,704,0
20250212,171100,8372001791,704,704,704,704,0
20250212,171000,8372001791,704,704,704,704,0
20250212,170900,8372001791,704,704,704,704,0
20250212,170800,8372001791,704,704,704,704,0
20250212,170700,8372001791,704,704,704,704,0
20250212,170600,8372001791,704,704,704,704,0
20250212,170500,8372001791,704,704,704,704,0
20250212,170400,8372001791,704,704,704,704,0
20250212,170300,8372001791,704,704,704,704,0
20250212,170200,8372001791,704,704,704,704,0
20250212,170100,8372001791,704,704,704,704,0
20250212,170000,8372001791,704,704,704,704,0
20250212,165900,8372001791,704,704,704,704,0
20250212,165800,8372001791,704,704,704,704,0
20250212,165700,8372001791,704,704,704,704,0
20250212,165600,8372001791,704,704,704,704,0
20250212,165500,8372001791,704,704,704,704,0
20250212,165400,8372001791,704,704,704,704,0
20250212,165300,8372001791,704,704,704,704,0
20250212,165200,8372001791,704,704,704,704,0
20250212,165100,8372001791,704,704,704,704,0
20250212,165000,8372001791,704,704,704,704,0
20250212,164900,8372001791,704,704,704,704,0
20250212,164800,8372001791,704,704,704,704,0
20250212,164700,8372001791,704,704,704,704,0
20250212,164600,8372001791,704,704,704,704,0
20250212,164500,8372001791,704,704,704,704,0
20250212,164400,8372001791,704,704,704,704,0
20250212,164300,8372001791,704,704,704,704,66284
20250212,164200,8372001791,704,704,704,704,0
20250212,164100,8372001791,704,704,704,704,0
20250212,164000,8372001791,704,704,704,704,0
20250212,163900,8372001791,704,704,704,704,0
20250212,163800,8372001791,704,704,704,704,0
20250212,163700,8372001791,704,704,704,704,0
20250212,163600,8372001791,704,704,704,704,0
20250212,163500,8372001791,704,704,704,704,0
20250212,163400,8372001791,704,704,704,704,0
20250212,163300,8372001791,704,704,704,704,0
20250212,163200,8372001791,704,704,704,704,0
20250212,163100,8372001791,704,704,704,704,0
20250212,163000,8372001791,704,704,704,704,0
20250212,162900,8372001791,704,704,704,704,0
20250212,162800,8372001791,704,704,704,704,0
20250212,162700,8372001791,704,704,704,704,0
20250212,162600,8372001791,704,704,704,704,0
20250212,162500,8372001791,704,704,704,704,0
20250212,162400,8372001791,704,704,704,704,0
20250212,162300,8372001791,704,704,704,704,0
20250212,162200,8372001791,704,704,704,704,0
20250212,162100,8372001791,704,704,704,704,0
20250212,162000,8372001791,704,704,704,704,0
20250212,161900,8372001791,704,704,704,704,0
20250212,161800,8372001791,704,704,704,704,0
20250212,161700,8372001791,704,704,704,704,0
20250212,161600,8372001791,704,704,704,704,0
20250212,161500,8372001791,704,704,704,704,0
20250212,161400,8372001791,704,704,704,704,0
20250212,161300,8372001791,704,704,704,704,66284
20250212,161200,8372001791,704,704,704,704,0
20250212,161100,8372001791,704,704,704,704,0
20250212,161000,8372001791,704,704,704,704,0
20250212,160900,8372001791,704,704,704,704,0
20250212,160800,8372001791,704,704,704,704,0
20250212,160700,8372001791,704,704,704,704,0
20250212,160600,8372001791,704,704,704,704,0
20250212,160500,8372001791,704,704,704,704,0
20250212,160400,8372001791,704,704,704,704,0
20250212,160300,8372001791,704,704,704,704,0
20250212,160200,8372001791,704,704,704,704,0
20250212,160100,8372001791,704,704,704,704,0
20250212,160000,8372001791,704,704,704,704,0
20250212,155900,8372001791,704,704,704,704,0
20250212,155800,8372001791,704,704,704,704,0
20250212,155700,8372001791,704,704,704,704,0
20250212,155600,8372001791,704,704,704,704,0
20250212,155500,8372001791,704,704,704,704,0
20250212,155400,8372001791,704,704,704,704,0
20250212,155300,8372001791,704,704,704,704,0
20250212,155200,8372001791,704,704,704,704,0
20250212,155100,8372001791,704,704,704,704,0
20250212,155000,8372001791,704,704,704,704,0
20250212,154900,8372001791,704,704,704,704,0
20250212,154800,8372001791,704,704,704,704,0
20250212,154700,8372001791,704,704,704,704,0
20250212,154600,8372001791,704,704,704,704,0
20250212,154500,8372001791,704,704,704,704,0
20250212,154400,8372001791,704,704,704,704,0
20250212,154300,8372001791,704,704,704,704,66284
20250212,154200,8372001791,704,704,704,704,0
20250212,154100,8372001791,704,704,704,704,0
20250212,154000,8372001791,704,704,704,704,0
20250212,153900,8372001791,704,704,704,704,0
20250212,153800,8372001791,704,704,704,704,0
20250212,153700,8372001791,704,704,704,704,0
20250212,153600,8372001791,704,704,704,704,0
20250212,153500,8372001791,704,704,704,704,0
20250212,153400,8372001791,704,704,704,704,0
20250212,153300,8372001791,704,704,704,704,0
20250212,153200,8372001791,704,704,704,704,0
20250212,153100,8372001791,704,704,704,704,0
20250212,153000,8372001791,704,704,704,704,66284
20250212,152900,8325337855,704,704,704,704,0
20250212,152800,8325337855,704,704,704,704,0
20250212,152700,8325337855,704,704,704,704,0
20250212,152600,8325337855,704,704,704,704,0
20250212,152500,8325337855,704,704,704,704,0
20250212,152400,8325337855,704,704,704,704,0
20250212,152300,8325337855,704,704,704,704,0
20250212,152200,8325337855,704,704,704,704,0
20250212,152100,8325337855,704,704,704,704,0
20250212,152000,8325337855,704,704,704,704,0
20250212,151900,8325337855,704,705,705,700,9835
20250212,151800,8318430958,703,701,705,700,19099
20250212,151700,8305027971,702,701,702,700,27299
20250212,151600,8285892873,701,702,704,700,15797
20250212,151500,8274815013,702,702,704,702,7411
20250212,151400,8269610644,702,704,704,702,14220
20250212,151300,8259620702,703,706,706,703,2820
20250212,151200,8257635431,703,705,707,702,18177
20250212,151100,8244807637,705,707,710,705,35369
20250212,151000,8219841833,707,705,707,702,29042
20250212,150900,8199378601,705,706,707,702,14604
20250212,150800,8189097288,704,703,706,702,25562
20250212,150700,8171113374,702,700,702,700,28140
20250212,150600,8151385384,700,697,700,697,2328
20250212,150500,8149759072,696,698,699,694,44064
20250212,150400,8118994403,698,698,698,694,3029
20250212,150300,8116883877,699,696,699,693,32637
20250212,150200,8094133979,695,698,698,695,8865
20250212,150100,8087966411,697,698,699,697,11611
20250212,150000,8079863720,698,700,700,698,4115
20250212,145900,8076989868,700,700,701,698,3125
20250212,145800,8074806561,701,699,701,699,11783
20250212,145700,8066561387,699,697,699,696,9443
20250212,145600,8059984421,697,698,700,696,17983
20250212,145500,8047453601,698,700,700,698,20324
20250212,145400,8033245538,700,701,701,700,4009
20250212,145300,8030439191,701,702,702,700,6065
20250212,145200,8026188726,700,703,703,700,9472
20250212,145100,8019548688,703,703,703,703,6893
20250212,145000,8014702909,704,702,704,702,36374
20250212,144900,7989112871,701,703,703,701,2328
20250212,144800,7987480323,703,703,704,700,12856
20250212,144700,7978469755,701,700,702,699,12424
20250212,144600,7969766775,700,700,701,698,48043
20250212,144500,7936138761,701,702,704,700,24849
20250212,144400,7918726102,702,704,705,701,13699
20250212,144300,7909102179,704,703,704,700,32001
20250212,144200,7886647051,704,706,706,704,29038
20250212,144100,7866177785,705,708,709,705,22039
20250212,144000,7850611584,710,710,710,707,22054
20250212,143900,7834994520,710,709,710,709,6507
20250212,143800,7830376360,710,710,711,709,13016
20250212,143700,7821136549,710,710,711,710,18987
20250212,143600,7807654694,710,714,714,710,5321
20250212,143500,7803873593,714,711,715,711,10017
20250212,143400,7796741718,711,712,712,711,10417
20250212,143300,7789335228,711,711,712,710,17846
20250212,143200,7776656930,712,712,713,711,12808
20250212,143100,7767543913,712,710,712,710,7651
20250212,143000,7762110365,710,713,713,710,6651
20250212,142900,7757383292,711,710,714,710,5218
20250212,142800,7753674367,710,716,716,710,18642
20250212,142700,7740377417,717,715,717,714,29614
20250212,142600,7719175100,714,712,715,712,4742
20250212,142500,7715794863,713,715,716,713,8778
20250212,142400,7709518681,715,715,715,712,12580
20250212,142300,7700540373,714,715,716,714,11440
20250212,142200,7692359424,714,712,715,712,13007
20250212,142100,7683069091,714,713,714,711,3683
20250212,142000,7680444352,713,713,713,711,5511
20250212,141900,7676520419,711,713,713,711,531
20250212,141800,7676141822,711,713,714,711,8101
20250212,141700,7670359800,713,710,713,710,9236
20250212,141600,7663794645,710,710,711,708,18720
20250212,141500,7650529005,709,711,712,709,4813
20250212,141400,7647108255,711,710,712,710,11091
20250212,141300,7639216279,710,710,711,709,26214
20250212,141200,7620606178,710,711,711,710,5915
20250212,141100,7616406319,711,710,711,709,2987
20250212,141000,7614287876,711,711,711,710,776
20250212,140900,7613736657,712,712,713,712,9153
20250212,140800,7607219320,712,713,713,712,1658
20250212,140700,7606038312,713,713,713,713,316
20250212,140600,7605813004,713,713,713,711,6115
20250212,140500,7601465235,713,711,713,711,5376
20250212,140400,7597638153,711,710,714,710,878
20250212,140300,7597014146,715,715,715,706,46818
20250212,140200,7563780842,715,717,718,715,2108
20250212,140100,7562270396,718,717,718,716,291
20250212,140000,7562061764,716,715,717,711,7406
20250212,135900,7556759241,715,713,715,710,11735
20250212,135800,7548405372,713,712,714,712,2310
20250212,135700,7546760559,712,713,715,712,233
20250212,135600,7546594442,715,715,715,710,30745
20250212,135500,7524734823,712,713,716,712,4957
20250212,135400,7521200881,716,717,717,712,15513
20250212,135300,7510108396,716,719,719,716,4330
20250212,135200,7507004441,716,718,718,716,17691
20250212,135100,7494317316,718,720,720,717,623
20250212,135000,7493870039,717,722,722,717,63723
20250212,134900,7448039930,721,722,722,720,21763
20250212,134800,7432351135,721,718,722,718,14392
20250212,134700,7421980883,720,719,722,717,16311
20250212,134600,7410247335,721,720,724,717,58933
20250212,134500,7367852254,723,714,725,714,100544
20250212,134400,7295577205,714,713,714,712,5150
20250212,134300,7291901045,714,714,714,714,12125
20250212,134200,7283243795,714,711,716,711,1701
20250212,134100,7282030291,711,712,713,710,27318
20250212,134000,7262627388,712,712,714,712,9753
20250212,133900,7255682909,711,713,713,711,11159
20250212,133800,7247736764,714,715,716,713,12739
20250212,133700,7238630424,715,714,716,714,1459
20250212,133600,7237587437,715,713,715,712,6981
20250212,133500,7232613869,712,711,713,711,10492
20250212,133400,7225145287,712,712,713,711,4813
20250212,133300,7221719712,713,713,713,712,1767
20250212,133200,7220459941,713,716,716,713,8156
20250212,133100,7214636197,715,713,716,713,11630
20250212,133000,7206337865,713,709,713,709,4733
20250212,132900,7202974345,709,709,709,708,9896
20250212,132800,7195958082,708,711,711,707,8089
20250212,132700,7190227780,714,709,714,706,20914
20250212,132600,7175412370,709,711,713,709,21967
20250212,132500,7159811276,714,710,714,710,3768
20250212,132400,7157123508,715,714,715,710,15364
20250212,132300,7146182820,714,718,718,713,8583
20250212,132200,7140045135,717,716,718,716,4608
20250212,132100,7136738047,715,715,717,715,11434
20250212,132000,7128554546,715,715,715,713,10784
20250212,131900,7120859508,716,713,716,713,18252
20250212,131800,7107827113,711,713,713,711,3079
20250212,131700,7105635580,712,712,714,711,1379
20250212,131600,7104654239,711,711,712,708,11940
20250212,131500,7096176127,710,714,714,709,23473
20250212,131400,7079496999,714,713,714,712,8461
20250212,131300,7073466227,713,714,714,713,12659
20250212,131200,7064431685,714,716,716,714,4330
20250212,131100,7061332962,716,714,716,714,6605
20250212,131000,7056612809,715,719,719,715,19540
20250212,130900,7042626668,720,716,720,716,5236
20250212,130800,7038857788,720,719,722,716,30891
20250212,130700,7016653767,716,718,720,715,15701
20250212,130600,7005399650,718,718,721,718,14329
20250212,130500,6995083510,718,715,718,715,18854
20250212,130400,6981571312,715,716,716,715,3601
20250212,130300,6978994397,718,716,718,714,8991
20250212,130200,6972566581,715,714,720,713,6709
20250212,130100,6967764089,714,714,715,713,12102
20250212,130000,6959125776,714,713,718,713,12403
20250212,125900,6950262144,713,722,723,713,76384
20250212,125800,6895298998,722,721,725,718,78776
20250212,125700,6838395088,719,719,725,716,107882
20250212,125600,6760757077,717,708,721,707,44780
20250212,125500,6728698637,708,713,713,708,9588
20250212,125400,6721897466,713,708,714,705,67075
20250212,125300,6674406835,708,712,712,708,42641
20250212,125200,6644165590,711,709,715,708,40235
20250212,125100,6615613045,709,714,714,709,20689
20250212,125000,6600914170,714,715,716,712,10020
20250212,124900,6593762109,714,718,718,714,8465
20250212,124800,6587697432,716,715,718,714,6978
20250212,124700,6582703390,715,716,721,715,25221
20250212,124600,6564599680,715,711,716,711,6131
20250212,124500,6560220397,711,710,715,708,33128
20250212,124400,6536735227,711,715,715,709,89915
20250212,124300,6472865129,715,715,716,712,28120
20250212,124200,6452806062,714,715,715,713,14181
20250212,124100,6442686552,714,715,717,713,30582
20250212,124000,6420845523,715,717,717,713,52245
20250212,123900,6383481211,717,718,718,715,33725
20250212,123800,6359340507,718,722,722,718,22355
20250212,123700,6343256410,722,722,722,719,10388
20250212,123600,6335765361,722,718,722,716,23414
20250212,123500,6318923371,717,718,719,715,33894
20250212,123400,6294653530,719,721,722,716,30465
20250212,123300,6272790861,723,719,725,718,39378
20250212,123200,6244456306,720,721,723,719,24807
20250212,123100,6226592278,720,723,724,719,23265
20250212,123000,6209816985,725,719,726,719,16700
20250212,122900,6197775318,719,726,726,719,68307
20250212,122800,6148517679,724,729,731,723,36220
20250212,122700,6122209665,729,731,731,729,11343
20250212,122600,6113933517,730,731,731,729,18175
20250212,122500,6100655690,732,736,738,729,61319
20250212,122400,6055717757,738,730,739,728,84981
20250212,122300,5993277151,728,725,730,723,31854
20250212,122200,5970204878,724,726,727,723,20758
20250212,122100,5955170381,725,725,727,723,23273
20250212,122000,5938294466,724,730,734,724,66315
20250212,121900,5889923541,725,719,730,719,88909
20250212,121800,5825697348,720,715,720,715,44296
20250212,121700,5793910451,717,718,718,712,95460
20250212,121600,5725726289,715,714,724,711,167758
20250212,121500,5605421348,724,745,745,710,293403
20250212,121400,5391182571,744,745,747,743,93694
20250212,121300,5321360655,746,742,747,742,23580
20250212,121200,5303801788,743,747,747,743,73841
20250212,121100,5248799507,746,741,747,741,44388
20250212,121000,5215785257,742,737,744,736,60224
20250212,120900,5171317194,738,738,740,734,81848
20250212,120800,5111006213,739,748,748,738,72938
20250212,120700,5056960507,747,750,750,746,62068
20250212,120600,5010567137,751,747,755,747,31612
20250212,120500,4986847644,748,757,760,747,186409
20250212,120400,4846420415,758,752,760,751,160685
20250212,120300,4725125433,751,746,753,744,107565
20250212,120200,4644412042,744,738,747,736,53829
20250212,120100,4604477745,737,735,740,734,62455
20250212,120000,4558479711,737,742,742,734,121738
20250212,115900,4468735787,743,753,753,742,117972
20250212,115800,4380625262,751,748,755,747,147707
20250212,115700,4269813865,747,742,747,741,126776
20250212,115600,4175351599,745,757,758,735,265162
20250212,115500,3977264562,757,764,767,754,364522
20250212,115400,3699802858,761,746,764,742,335901
20250212,115300,3447422858,742,735,746,733,76725
20250212,115200,3390536152,733,731,739,729,60366
20250212,115100,3346240091,738,741,754,718,521800
20250212,115000,2959712089,742,730,744,729,183634
20250212,114900,2824354074,729,724,732,718,35037
20250212,114800,2798941749,718,728,728,718,133806
20250212,114700,2702229787,728,735,741,727,181493
20250212,114600,2568994779,737,727,737,725,168662
20250212,114500,2445802313,726,721,741,721,443842
20250212,114400,2121974191,724,704,725,699,263697
20250212,114300,1933946407,704,712,713,689,132550
20250212,114200,1840971242,711,720,725,686,369656
20250212,114100,1577454555,714,714,714,714,0
20250212,114000,1577454555,714,714,714,714,0
20250212,113900,1577454555,714,665,714,665,280546
20250212,113800,1382450411,666,663,666,662,4648
20250212,113700,1379372808,665,665,665,662,1503
20250212,113600,1378377310,667,667,667,667,40
20250212,113500,1378350630,667,663,667,662,3947
20250212,113400,1375733443,662,663,664,662,1166
20250212,113300,1374960389,664,664,664,663,1804
20250212,113200,1373763763,664,663,664,663,2053
20250212,113100,1372402622,664,663,664,663,302
20250212,113000,1372202294,664,666,666,662,1417
20250212,112900,1371262812,666,665,666,663,2274
20250212,112800,1369752079,668,668,668,668,1
20250212,112700,1369751411,668,667,668,664,902
20250212,112600,1369149454,668,668,668,668,0
20250212,112500,1369149454,668,667,668,663,7488
20250212,112400,1364174743,668,668,668,667,2514
20250212,112300,1362495392,668,667,668,667,2929
20250212,112200,1360541695,667,665,667,665,3105
20250212,112100,1358473791,665,666,666,663,58
20250212,112000,1358435257,666,666,666,666,6007
20250212,111900,1354434595,666,666,666,662,1467
20250212,111800,1353463027,664,664,664,664,2200
20250212,111700,1352002227,666,667,667,661,661
20250212,111600,1351561360,667,666,667,665,55
20250212,111500,1351524750,665,660,665,659,14790
20250212,111400,1341748454,660,665,665,660,1398
20250212,111300,1340824027,663,666,666,663,634
20250212,111200,1340403473,662,663,666,662,1019
20250212,111100,1339727861,666,666,667,666,1945
20250212,111000,1338432490,666,668,668,662,2242
20250212,110900,1336945917,668,667,668,665,852
20250212,110800,1336379330,664,666,668,664,9809
20250212,110700,1329841774,667,667,667,667,7687
20250212,110600,1324714545,667,662,668,662,13537
20250212,110500,1315687335,665,665,665,665,2242
20250212,110400,1314196405,665,663,665,663,5456
20250212,110300,1310573232,663,660,663,659,6641
20250212,110200,1306194853,660,662,662,657,1519
20250212,110100,1305195111,659,661,661,659,5032
20250212,110000,1301874094,665,665,665,665,0
20250212,105900,1301874094,665,661,665,659,7937
20250212,105800,1296636825,665,661,665,661,1375
20250212,105700,1295727709,664,665,665,664,158
20250212,105600,1295622739,665,660,665,660,4823
20250212,105500,1292439257,660,662,665,660,6043
20250212,105400,1288445492,661,665,665,661,1927
20250212,105300,1287170782,663,663,665,663,821
20250212,105200,1286626439,665,665,665,665,550
20250212,105100,1286260689,662,665,665,662,320
20250212,105000,1286047949,665,665,665,665,1
20250212,104900,1286047284,660,666,666,660,9839
20250212,104800,1279550346,663,666,667,659,4891
20250212,104700,1276316582,664,661,667,661,3135
20250212,104600,1274243368,661,661,661,660,653
20250212,104500,1273812194,661,667,667,661,4248
20250212,104400,1270996125,667,663,667,663,2369
20250212,104300,1269419056,665,666,670,664,11407
20250212,104200,1261843474,668,665,668,663,5944
20250212,104100,1257877991,663,664,665,663,3213
20250212,104000,1255741458,666,663,668,661,2238
20250212,103900,1254256167,662,659,662,657,12853
20250212,103800,1245775777,659,659,659,659,521
20250212,103700,1245432438,660,659,660,659,528
20250212,103600,1245084472,660,661,661,659,1899
20250212,103500,1243831621,661,660,661,659,2373
20250212,103400,1242265360,661,659,662,659,5404
20250212,103300,1238703035,658,656,659,655,7484
20250212,103200,1233800728,656,656,659,655,12557
20250212,103100,1225563787,656,659,659,656,5040
20250212,103000,1222254632,659,659,659,659,2600
20250212,102900,1220541232,660,659,660,659,1043
20250212,102800,1219853471,660,659,660,656,2236
20250212,102700,1218385410,656,657,660,655,4636
20250212,102600,1215345011,656,659,659,656,22207
20250212,102500,1200772959,660,659,660,655,338
20250212,102400,1200550776,656,660,660,656,17641
20250212,102300,1188977041,657,662,662,657,13243
20250212,102200,1180268830,660,659,661,657,21926
20250212,102100,1165832407,659,661,662,659,30116
20250212,102000,1145948274,661,662,664,661,5454
20250212,101900,1142337199,662,664,664,662,7329
20250212,101800,1137479634,663,664,666,663,3430
20250212,101700,1135205449,666,664,666,663,4398
20250212,101600,1132288980,666,664,666,662,3472
20250212,101500,1129982908,664,666,667,663,10293
20250212,101400,1123143011,666,666,670,665,9203
20250212,101300,1117002259,670,667,670,666,6734
20250212,101200,1112511409,670,671,671,667,1226
20250212,101100,1111691505,671,672,673,668,6560
20250212,101000,1107298665,672,672,672,670,234
20250212,100900,1107141511,672,673,673,668,2428
20250212,100800,1105514723,673,668,673,667,6446
20250212,100700,1101195121,666,669,669,666,1553
20250212,100600,1100157314,669,665,669,665,2030
20250212,100500,1098803488,667,665,667,664,5333
20250212,100400,1095260370,665,666,667,664,2483
20250212,100300,1093609141,666,663,667,663,756
20250212,100200,1093106436,668,667,669,663,15513
20250212,100100,1082750721,667,665,667,663,1671
20250212,100000,1081638813,666,665,666,662,11907
20250212,095900,1073734650,665,666,666,664,22478
20250212,095800,1058785475,665,667,667,661,19135
20250212,095700,1046109564,668,671,671,662,20084
20250212,095600,1032749272,673,674,674,669,680
20250212,095500,1032291204,673,669,673,668,7161
20250212,095400,1027502204,670,673,676,667,49884
20250212,095300,994102975,672,679,679,672,22918
20250212,095200,978602510,679,680,681,678,1951
20250212,095100,977277427,681,679,681,678,5641
20250212,095000,973451134,680,683,683,679,8086
20250212,094900,967948216,683,683,683,680,1969
20250212,094800,966603481,679,680,681,677,18697
20250212,094700,953906714,678,680,680,677,1641
20250212,094600,952793471,677,676,680,675,3764
20250212,094500,950248122,676,675,677,675,5925
20250212,094400,946242576,675,673,676,670,22161
20250212,094300,931366654,673,678,680,673,19073
20250212,094200,918447516,678,684,688,678,26053
20250212,094100,900690413,683,691,691,682,27523
20250212,094000,881808338,688,689,691,687,12789
20250212,093900,872984135,689,690,693,688,26161
20250212,093800,854923974,690,689,690,688,16813
20250212,093700,843343842,689,682,690,681,13305
20250212,093600,834203965,682,691,693,681,114770
20250212,093500,755436946,693,685,694,684,29754
20250212,093400,734900220,685,696,701,683,150178
20250212,093300,630528106,693,678,696,677,121327
20250212,093200,547057313,677,676,678,675,12964
20250212,093100,538281458,677,672,677,670,14793
20250212,093000,528307734,672,672,675,670,5022
20250212,092900,524931381,672,670,674,669,22111
20250212,092800,510078726,669,668,672,662,10222
20250212,092700,503235612,667,662,667,657,17243
20250212,092600,491790412,655,655,662,655,47034
20250212,092500,460699411,658,657,661,654,3436
20250212,092400,458447841,658,656,660,654,20275
20250212,092300,445161402,660,662,663,655,10773
20250212,092200,438037724,661,661,664,655,7784
20250212,092100,432911474,666,663,667,661,9947
20250212,092000,426315267,663,660,663,654,20724
20250212,091900,412672457,661,664,665,657,1602
20250212,091800,411610168,664,662,665,658,15553
20250212,091700,401295140,657,653,663,652,25695
20250212,091600,384411566,659,655,659,651,17485
20250212,091500,372988647,655,658,658,650,19292
20250212,091400,360406189,659,658,668,654,7908
20250212,091300,355140654,653,658,660,652,29408
20250212,091200,335853442,658,664,664,657,29919
20250212,091100,316081383,664,667,670,664,17263
20250212,091000,304571332,667,672,672,667,32158
20250212,090900,283059216,673,664,673,663,38758
20250212,090800,257178471,667,664,667,661,24535
20250212,090700,240869905,664,659,664,658,9646
20250212,090600,234501150,661,657,661,655,22629
20250212,090500,219595689,657,650,657,648,20962
20250212,090400,205918062,650,648,650,643,17104
20250212,090300,194881159,649,644,651,644,37799
20250212,090200,170410121,646,647,653,642,55708
20250212,090100,134403354,647,646,652,637,101692
20250212,090000,68856256,646,650,657,644,105021