stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184700,1065763122,1739,1739,1739,1739,9175
20250213,184600,1065763122,1739,1739,1739,1739,0
20250213,184500,1065763122,1739,1739,1739,1739,0
20250213,184400,1065763122,1739,1739,1739,1739,0
20250213,184300,1065763122,1739,1739,1739,1739,0
20250213,184200,1065763122,1739,1739,1739,1739,0
20250213,184100,1065763122,1739,1739,1739,1739,0
20250213,184000,1065763122,1739,1739,1739,1739,0
20250213,183900,1065763122,1739,1739,1739,1739,0
20250213,183800,1065763122,1739,1739,1739,1739,0
20250213,183700,1065763122,1739,1739,1739,1739,0
20250213,183600,1065763122,1739,1739,1739,1739,0
20250213,183500,1065763122,1739,1739,1739,1739,0
20250213,183400,1065763122,1739,1739,1739,1739,0
20250213,183300,1065763122,1739,1739,1739,1739,0
20250213,183200,1065763122,1739,1739,1739,1739,0
20250213,183100,1065763122,1739,1739,1739,1739,0
20250213,183000,1065763122,1739,1739,1739,1739,0
20250213,182900,1065763122,1739,1739,1739,1739,0
20250213,182800,1065763122,1739,1739,1739,1739,0
20250213,182700,1065763122,1739,1739,1739,1739,0
20250213,182600,1065763122,1739,1739,1739,1739,0
20250213,182500,1065763122,1739,1739,1739,1739,0
20250213,182400,1065763122,1739,1739,1739,1739,0
20250213,182300,1065763122,1739,1739,1739,1739,0
20250213,182200,1065763122,1739,1739,1739,1739,0
20250213,182100,1065763122,1739,1739,1739,1739,0
20250213,182000,1065763122,1739,1739,1739,1739,0
20250213,181900,1065763122,1739,1739,1739,1739,0
20250213,181800,1065763122,1739,1739,1739,1739,0
20250213,181700,1065763122,1739,1739,1739,1739,9175
20250213,181600,1065763122,1739,1739,1739,1739,0
20250213,181500,1065763122,1739,1739,1739,1739,0
20250213,181400,1065763122,1739,1739,1739,1739,0
20250213,181300,1065763122,1739,1739,1739,1739,0
20250213,181200,1065763122,1739,1739,1739,1739,0
20250213,181100,1065763122,1739,1739,1739,1739,0
20250213,181000,1065763122,1739,1739,1739,1739,0
20250213,180900,1065763122,1739,1739,1739,1739,0
20250213,180800,1065763122,1739,1739,1739,1739,0
20250213,180700,1065763122,1739,1739,1739,1739,0
20250213,180600,1065763122,1739,1739,1739,1739,0
20250213,180500,1065763122,1739,1739,1739,1739,0
20250213,180400,1065763122,1739,1739,1739,1739,0
20250213,180300,1065763122,1739,1739,1739,1739,0
20250213,180200,1065763122,1739,1739,1739,1739,0
20250213,180100,1065763122,1739,1739,1739,1739,0
20250213,180000,1065763122,1739,1739,1739,1739,0
20250213,175900,1065763122,1739,1739,1739,1739,0
20250213,175800,1065763122,1739,1739,1739,1739,0
20250213,175700,1065763122,1739,1739,1739,1739,0
20250213,175600,1065763122,1739,1739,1739,1739,0
20250213,175500,1065763122,1739,1739,1739,1739,0
20250213,175400,1065763122,1739,1739,1739,1739,0
20250213,175300,1065763122,1739,1739,1739,1739,0
20250213,175200,1065763122,1739,1739,1739,1739,0
20250213,175100,1065763122,1739,1739,1739,1739,0
20250213,175000,1065763122,1739,1739,1739,1739,0
20250213,174900,1065763122,1739,1739,1739,1739,0
20250213,174800,1065763122,1739,1739,1739,1739,0
20250213,174700,1065763122,1739,1739,1739,1739,9175
20250213,174600,1065763122,1739,1739,1739,1739,0
20250213,174500,1065763122,1739,1739,1739,1739,0
20250213,174400,1065763122,1739,1739,1739,1739,0
20250213,174300,1065763122,1739,1739,1739,1739,0
20250213,174200,1065763122,1739,1739,1739,1739,0
20250213,174100,1065763122,1739,1739,1739,1739,0
20250213,174000,1065763122,1739,1739,1739,1739,0
20250213,173900,1065763122,1739,1739,1739,1739,0
20250213,173800,1065763122,1739,1739,1739,1739,0
20250213,173700,1065763122,1739,1739,1739,1739,0
20250213,173600,1065763122,1739,1739,1739,1739,0
20250213,173500,1065763122,1739,1739,1739,1739,0
20250213,173400,1065763122,1739,1739,1739,1739,0
20250213,173300,1065763122,1739,1739,1739,1739,0
20250213,173200,1065763122,1739,1739,1739,1739,0
20250213,173100,1065763122,1739,1739,1739,1739,0
20250213,173000,1065763122,1739,1739,1739,1739,0
20250213,172900,1065763122,1739,1739,1739,1739,0
20250213,172800,1065763122,1739,1739,1739,1739,0
20250213,172700,1065763122,1739,1739,1739,1739,0
20250213,172600,1065763122,1739,1739,1739,1739,0
20250213,172500,1065763122,1739,1739,1739,1739,0
20250213,172400,1065763122,1739,1739,1739,1739,0
20250213,172300,1065763122,1739,1739,1739,1739,0
20250213,172200,1065763122,1739,1739,1739,1739,0
20250213,172100,1065763122,1739,1739,1739,1739,0
20250213,172000,1065763122,1739,1739,1739,1739,0
20250213,171900,1065763122,1739,1739,1739,1739,0
20250213,171800,1065763122,1739,1739,1739,1739,0
20250213,171700,1065763122,1739,1739,1739,1739,9175
20250213,171600,1065763122,1739,1739,1739,1739,0
20250213,171500,1065763122,1739,1739,1739,1739,0
20250213,171400,1065763122,1739,1739,1739,1739,0
20250213,171300,1065763122,1739,1739,1739,1739,0
20250213,171200,1065763122,1739,1739,1739,1739,0
20250213,171100,1065763122,1739,1739,1739,1739,0
20250213,171000,1065763122,1739,1739,1739,1739,0
20250213,170900,1065763122,1739,1739,1739,1739,0
20250213,170800,1065763122,1739,1739,1739,1739,0
20250213,170700,1065763122,1739,1739,1739,1739,0
20250213,170600,1065763122,1739,1739,1739,1739,0
20250213,170500,1065763122,1739,1739,1739,1739,0
20250213,170400,1065763122,1739,1739,1739,1739,0
20250213,170300,1065763122,1739,1739,1739,1739,0
20250213,170200,1065763122,1739,1739,1739,1739,0
20250213,170100,1065763122,1739,1739,1739,1739,0
20250213,170000,1065763122,1739,1739,1739,1739,0
20250213,165900,1065763122,1739,1739,1739,1739,0
20250213,165800,1065763122,1739,1739,1739,1739,0
20250213,165700,1065763122,1739,1739,1739,1739,0
20250213,165600,1065763122,1739,1739,1739,1739,0
20250213,165500,1065763122,1739,1739,1739,1739,0
20250213,165400,1065763122,1739,1739,1739,1739,0
20250213,165300,1065763122,1739,1739,1739,1739,0
20250213,165200,1065763122,1739,1739,1739,1739,0
20250213,165100,1065763122,1739,1739,1739,1739,0
20250213,165000,1065763122,1739,1739,1739,1739,0
20250213,164900,1065763122,1739,1739,1739,1739,0
20250213,164800,1065763122,1739,1739,1739,1739,0
20250213,164700,1065763122,1739,1739,1739,1739,9175
20250213,164600,1065763122,1739,1739,1739,1739,0
20250213,164500,1065763122,1739,1739,1739,1739,0
20250213,164400,1065763122,1739,1739,1739,1739,0
20250213,164300,1065763122,1739,1739,1739,1739,0
20250213,164200,1065763122,1739,1739,1739,1739,0
20250213,164100,1065763122,1739,1739,1739,1739,0
20250213,164000,1065763122,1739,1739,1739,1739,0
20250213,163900,1065763122,1739,1739,1739,1739,0
20250213,163800,1065763122,1739,1739,1739,1739,0
20250213,163700,1065763122,1739,1739,1739,1739,0
20250213,163600,1065763122,1739,1739,1739,1739,0
20250213,163500,1065763122,1739,1739,1739,1739,0
20250213,163400,1065763122,1739,1739,1739,1739,0
20250213,163300,1065763122,1739,1739,1739,1739,0
20250213,163200,1065763122,1739,1739,1739,1739,0
20250213,163100,1065763122,1739,1739,1739,1739,0
20250213,163000,1065763122,1739,1739,1739,1739,0
20250213,162900,1065763122,1739,1739,1739,1739,0
20250213,162800,1065763122,1739,1739,1739,1739,0
20250213,162700,1065763122,1739,1739,1739,1739,0
20250213,162600,1065763122,1739,1739,1739,1739,0
20250213,162500,1065763122,1739,1739,1739,1739,0
20250213,162400,1065763122,1739,1739,1739,1739,0
20250213,162300,1065763122,1739,1739,1739,1739,0
20250213,162200,1065763122,1739,1739,1739,1739,0
20250213,162100,1065763122,1739,1739,1739,1739,0
20250213,162000,1065763122,1739,1739,1739,1739,0
20250213,161900,1065763122,1739,1739,1739,1739,0
20250213,161800,1065763122,1739,1739,1739,1739,0
20250213,161700,1065763122,1739,1739,1739,1739,9175
20250213,161600,1065763122,1739,1739,1739,1739,0
20250213,161500,1065763122,1739,1739,1739,1739,0
20250213,161400,1065763122,1739,1739,1739,1739,0
20250213,161300,1065763122,1739,1739,1739,1739,0
20250213,161200,1065763122,1739,1739,1739,1739,0
20250213,161100,1065763122,1739,1739,1739,1739,0
20250213,161000,1065763122,1739,1739,1739,1739,0
20250213,160900,1065763122,1739,1739,1739,1739,0
20250213,160800,1065763122,1739,1739,1739,1739,0
20250213,160700,1065763122,1739,1739,1739,1739,0
20250213,160600,1065763122,1739,1739,1739,1739,0
20250213,160500,1065763122,1739,1739,1739,1739,0
20250213,160400,1065763122,1739,1739,1739,1739,0
20250213,160300,1065763122,1739,1739,1739,1739,0
20250213,160200,1065763122,1739,1739,1739,1739,0
20250213,160100,1065763122,1739,1739,1739,1739,0
20250213,160000,1065763122,1739,1739,1739,1739,0
20250213,155900,1065763122,1739,1739,1739,1739,0
20250213,155800,1065763122,1739,1739,1739,1739,0
20250213,155700,1065763122,1739,1739,1739,1739,0
20250213,155600,1065763122,1739,1739,1739,1739,0
20250213,155500,1065763122,1739,1739,1739,1739,0
20250213,155400,1065763122,1739,1739,1739,1739,0
20250213,155300,1065763122,1739,1739,1739,1739,0
20250213,155200,1065763122,1739,1739,1739,1739,0
20250213,155100,1065763122,1739,1739,1739,1739,0
20250213,155000,1065763122,1739,1739,1739,1739,0
20250213,154900,1065763122,1739,1739,1739,1739,0
20250213,154800,1065763122,1739,1739,1739,1739,0
20250213,154700,1065763122,1739,1739,1739,1739,9175
20250213,154600,1065763122,1739,1739,1739,1739,0
20250213,154500,1065763122,1739,1739,1739,1739,0
20250213,154400,1065763122,1739,1739,1739,1739,0
20250213,154300,1065763122,1739,1739,1739,1739,0
20250213,154200,1065763122,1739,1739,1739,1739,0
20250213,154100,1065763122,1739,1739,1739,1739,0
20250213,154000,1065763122,1739,1739,1739,1739,0
20250213,153900,1065763122,1739,1739,1739,1739,0
20250213,153800,1065763122,1739,1739,1739,1739,0
20250213,153700,1065763122,1739,1739,1739,1739,0
20250213,153600,1065763122,1739,1739,1739,1739,0
20250213,153500,1065763122,1739,1739,1739,1739,0
20250213,153400,1065763122,1739,1739,1739,1739,0
20250213,153300,1065763122,1739,1739,1739,1739,0
20250213,153200,1065763122,1739,1739,1739,1739,0
20250213,153100,1065763122,1739,1739,1739,1739,0
20250213,153000,1065763122,1739,1739,1739,1739,9175
20250213,152900,1049807797,1743,1743,1743,1743,0
20250213,152800,1049807797,1743,1743,1743,1743,0
20250213,152700,1049807797,1743,1743,1743,1743,0
20250213,152600,1049807797,1743,1743,1743,1743,0
20250213,152500,1049807797,1743,1743,1743,1743,0
20250213,152400,1049807797,1743,1743,1743,1743,0
20250213,152300,1049807797,1743,1743,1743,1743,0
20250213,152200,1049807797,1743,1743,1743,1743,0
20250213,152100,1049807797,1743,1743,1743,1743,0
20250213,152000,1049807797,1743,1743,1743,1743,0
20250213,151900,1049807797,1743,1740,1744,1740,1021
20250213,151800,1048031184,1740,1740,1740,1740,2526
20250213,151700,1043635944,1745,1745,1745,1743,1371
20250213,151600,1041244549,1745,1745,1745,1745,1
20250213,151500,1041242804,1740,1745,1745,1740,1898
20250213,151400,1037938218,1745,1742,1745,1740,1641
20250213,151300,1035081853,1741,1745,1745,1741,459
20250213,151200,1034281534,1745,1745,1745,1740,2553
20250213,151100,1029839049,1740,1741,1741,1740,70
20250213,151000,1029717229,1741,1745,1745,1741,1014
20250213,150900,1027949055,1747,1747,1747,1747,2
20250213,150800,1027945561,1741,1741,1747,1741,516
20250213,150700,1027047199,1742,1747,1747,1742,68
20250213,150600,1026928738,1748,1748,1748,1748,0
20250213,150500,1026928738,1748,1743,1748,1741,6461
20250213,150400,1015678623,1748,1743,1748,1741,2341
20250213,150300,1011601535,1750,1750,1750,1750,0
20250213,150200,1011601535,1750,1750,1750,1750,0
20250213,150100,1011601535,1750,1744,1750,1742,2201
20250213,150000,1007766362,1744,1744,1744,1744,0
20250213,145900,1007766362,1744,1744,1744,1744,3712
20250213,145800,1001292634,1744,1744,1744,1744,1414
20250213,145700,998826618,1744,1746,1746,1744,499
20250213,145600,997955791,1746,1746,1746,1746,20
20250213,145500,997920871,1746,1748,1748,1746,977
20250213,145400,996214004,1749,1757,1757,1749,14584
20250213,145300,970687102,1752,1753,1753,1752,3876
20250213,145200,963896195,1757,1757,1757,1757,500
20250213,145100,963017695,1758,1758,1758,1758,0
20250213,145000,963017695,1758,1758,1758,1758,50
20250213,144900,962929795,1759,1759,1759,1758,7060
20250213,144800,950511805,1753,1753,1753,1753,542
20250213,144700,949561679,1753,1753,1753,1753,0
20250213,144600,949561679,1753,1753,1753,1753,2166
20250213,144500,945764681,1752,1752,1752,1752,0
20250213,144400,945764681,1752,1753,1753,1752,972
20250213,144300,944060953,1753,1754,1754,1753,324
20250213,144200,943492881,1760,1760,1760,1760,10
20250213,144100,943475281,1754,1754,1754,1754,400
20250213,144000,942773681,1760,1760,1760,1760,5
20250213,143900,942764881,1760,1760,1760,1760,1
20250213,143800,942763121,1758,1758,1758,1758,0
20250213,143700,942763121,1758,1758,1758,1758,4881
20250213,143600,934182323,1760,1760,1760,1760,1
20250213,143500,934180563,1754,1754,1754,1754,0
20250213,143400,934180563,1754,1754,1754,1754,0
20250213,143300,934180563,1754,1754,1754,1754,11
20250213,143200,934161269,1755,1755,1755,1755,0
20250213,143100,934161269,1755,1755,1755,1755,0
20250213,143000,934161269,1755,1755,1755,1755,110
20250213,142900,933968219,1753,1753,1753,1753,48
20250213,142800,933884075,1755,1755,1755,1755,0
20250213,142700,933884075,1755,1762,1762,1755,1010
20250213,142600,932111455,1762,1762,1762,1762,34
20250213,142500,932051547,1762,1762,1762,1762,1
20250213,142400,932049785,1753,1753,1753,1753,1
20250213,142300,932048032,1763,1763,1763,1763,10
20250213,142200,932030402,1756,1756,1756,1756,401
20250213,142100,931326246,1757,1757,1757,1757,192
20250213,142000,930988902,1756,1756,1756,1756,124
20250213,141900,930771158,1756,1756,1756,1756,85
20250213,141800,930621898,1756,1756,1756,1756,0
20250213,141700,930621898,1756,1756,1756,1756,0
20250213,141600,930621898,1756,1751,1756,1751,202
20250213,141500,930268186,1750,1751,1751,1750,305
20250213,141400,929734173,1751,1752,1752,1751,500
20250213,141300,928858357,1752,1756,1756,1752,948
20250213,141200,927194092,1756,1756,1756,1755,666
20250213,141100,926024946,1756,1756,1756,1756,99
20250213,141000,925851102,1756,1756,1756,1756,10
20250213,140900,925833542,1754,1755,1755,1754,1030
20250213,140800,924025922,1756,1756,1756,1756,1159
20250213,140700,921990718,1756,1755,1756,1755,1215
20250213,140600,919857752,1756,1756,1756,1756,1000
20250213,140500,918101752,1756,1757,1757,1756,199
20250213,140400,917752114,1757,1757,1757,1757,1015
20250213,140300,915968759,1757,1757,1757,1757,0
20250213,140200,915968759,1757,1757,1757,1757,0
20250213,140100,915968759,1757,1757,1757,1757,10
20250213,140000,915951189,1757,1758,1758,1757,135
20250213,135900,915713991,1767,1768,1768,1765,5
20250213,135800,915705158,1768,1756,1768,1756,1152
20250213,135700,913682234,1756,1754,1756,1754,318
20250213,135600,913124460,1753,1752,1753,1752,1936
20250213,135500,909732091,1753,1753,1753,1753,101
20250213,135400,909555038,1753,1753,1753,1753,1508
20250213,135300,906911514,1754,1754,1754,1754,466
20250213,135200,906094150,1754,1754,1754,1754,0
20250213,135100,906094150,1754,1754,1754,1754,0
20250213,135000,906094150,1754,1756,1756,1754,1133
20250213,134900,904106601,1756,1756,1756,1756,60
20250213,134800,904001241,1756,1756,1756,1756,0
20250213,134700,904001241,1756,1756,1756,1756,0
20250213,134600,904001241,1756,1756,1756,1756,503
20250213,134500,903117973,1756,1756,1756,1756,1
20250213,134400,903116217,1754,1754,1754,1754,134
20250213,134300,902881181,1756,1756,1756,1756,1
20250213,134200,902879425,1756,1754,1756,1754,226
20250213,134100,902482975,1754,1754,1754,1754,97
20250213,134000,902312837,1756,1754,1756,1754,728
20250213,133900,901035215,1754,1755,1755,1754,247
20250213,133800,900601830,1755,1755,1755,1755,56
20250213,133700,900503550,1756,1756,1756,1756,1
20250213,133600,900501794,1756,1755,1756,1755,518
20250213,133500,899592703,1755,1756,1756,1755,1150
20250213,133400,897574403,1756,1756,1756,1756,1350
20250213,133300,895203803,1756,1756,1756,1756,0
20250213,133200,895203803,1756,1756,1756,1756,4012
20250213,133100,888158731,1756,1757,1757,1756,2244
20250213,133000,884218167,1757,1756,1757,1756,1468
20250213,132900,881639747,1756,1756,1756,1756,0
20250213,132800,881639747,1756,1756,1756,1756,0
20250213,132700,881639747,1756,1755,1756,1755,258
20250213,132600,881186872,1755,1755,1755,1755,357
20250213,132500,880560337,1756,1756,1756,1756,1
20250213,132400,880558581,1756,1756,1756,1756,62
20250213,132300,880449709,1756,1756,1756,1756,526
20250213,132200,879526053,1757,1757,1757,1757,88
20250213,132100,879371437,1757,1757,1757,1757,0
20250213,132000,879371437,1757,1757,1757,1756,131
20250213,131900,879141339,1757,1757,1757,1757,416
20250213,131800,878410427,1760,1757,1760,1757,13
20250213,131700,878387552,1760,1760,1760,1760,531
20250213,131600,877452992,1760,1760,1760,1760,0
20250213,131500,877452992,1760,1760,1760,1760,655
20250213,131400,876300192,1760,1760,1760,1760,283
20250213,131300,875802112,1757,1757,1757,1757,0
20250213,131200,875802112,1757,1757,1757,1757,40
20250213,131100,875731832,1760,1760,1760,1760,1000
20250213,131000,873971832,1760,1760,1760,1757,837
20250213,130900,872501217,1757,1760,1760,1757,5591
20250213,130800,862667542,1760,1760,1760,1760,1
20250213,130700,862665782,1760,1760,1760,1760,337
20250213,130600,862072662,1760,1761,1761,1760,1382
20250213,130500,859640322,1761,1764,1764,1761,4604
20250213,130400,851522856,1765,1766,1766,1765,6
20250213,130300,851512265,1767,1767,1767,1767,0
20250213,130200,851512265,1767,1767,1767,1767,1
20250213,130100,851510498,1764,1764,1764,1764,0
20250213,130000,851510498,1764,1767,1767,1764,1020
20250213,125900,849711158,1770,1770,1770,1770,0
20250213,125800,849711158,1770,1767,1770,1767,1708
20250213,125700,846693092,1767,1767,1767,1767,256
20250213,125600,846240740,1769,1767,1769,1767,1345
20250213,125500,843863727,1767,1767,1767,1767,20
20250213,125400,843828387,1767,1767,1767,1767,0
20250213,125300,843828387,1767,1767,1767,1767,7
20250213,125200,843816018,1767,1768,1768,1767,1021
20250213,125100,842011176,1768,1767,1768,1767,965
20250213,125000,840305456,1768,1768,1768,1768,0
20250213,124900,840305456,1768,1768,1768,1768,1
20250213,124800,840303688,1769,1769,1769,1769,0
20250213,124700,840303688,1769,1769,1769,1769,1
20250213,124600,840301919,1763,1763,1763,1763,0
20250213,124500,840301919,1763,1763,1763,1763,2
20250213,124400,840298393,1769,1769,1769,1769,0
20250213,124300,840298393,1769,1769,1769,1769,2193
20250213,124200,836418976,1770,1770,1770,1770,3
20250213,124100,836413666,1770,1770,1770,1770,0
20250213,124000,836413666,1770,1763,1770,1763,610
20250213,123900,835338166,1763,1765,1765,1763,571
20250213,123800,834331271,1770,1770,1770,1770,0
20250213,123700,834331271,1770,1770,1770,1770,100
20250213,123600,834154271,1770,1770,1770,1770,2999
20250213,123500,828846041,1770,1770,1770,1770,2
20250213,123400,828842501,1769,1769,1769,1769,200
20250213,123300,828488701,1769,1769,1769,1769,0
20250213,123200,828488701,1769,1765,1769,1765,1546
20250213,123100,825757827,1765,1768,1768,1765,355
20250213,123000,825130247,1768,1768,1768,1768,2
20250213,122900,825126711,1768,1769,1769,1768,2103
20250213,122800,821408604,1769,1769,1769,1769,152
20250213,122700,821139716,1774,1774,1774,1774,0
20250213,122600,821139716,1774,1774,1774,1774,0
20250213,122500,821139716,1774,1774,1774,1774,0
20250213,122400,821139716,1774,1764,1774,1764,702
20250213,122300,819900868,1764,1768,1768,1764,1320
20250213,122200,817567930,1768,1768,1768,1768,853
20250213,122100,816059826,1767,1774,1775,1767,2050
20250213,122000,812421596,1775,1775,1775,1775,0
20250213,121900,812421596,1775,1767,1775,1767,601
20250213,121800,811359321,1767,1767,1767,1767,100
20250213,121700,811182621,1766,1766,1766,1766,0
20250213,121600,811182621,1766,1770,1775,1766,2366
20250213,121500,806995325,1770,1770,1770,1770,94
20250213,121400,806828945,1771,1772,1772,1771,88
20250213,121300,806673053,1773,1773,1773,1773,88
20250213,121200,806517029,1773,1768,1773,1768,510
20250213,121100,805613099,1768,1768,1768,1767,112
20250213,121000,805415093,1768,1773,1773,1768,354
20250213,120900,804789216,1768,1766,1768,1764,274
20250213,120800,804305668,1766,1768,1768,1766,1575
20250213,120700,801524157,1769,1770,1770,1769,3090
20250213,120600,796055447,1771,1772,1772,1771,666
20250213,120500,794875861,1773,1773,1773,1773,577
20250213,120400,793852840,1778,1778,1778,1778,1
20250213,120300,793851062,1777,1777,1777,1777,1000
20250213,120200,792074062,1777,1777,1777,1777,0
20250213,120100,792074062,1777,1777,1777,1777,0
20250213,120000,792074062,1777,1777,1777,1777,1
20250213,115900,792072285,1771,1771,1771,1771,0
20250213,115800,792072285,1771,1771,1771,1771,3000
20250213,115700,786759285,1773,1773,1773,1773,0
20250213,115600,786759285,1773,1773,1773,1773,0
20250213,115500,786759285,1773,1773,1773,1773,180
20250213,115400,786440145,1773,1773,1773,1773,520
20250213,115300,785518185,1775,1773,1775,1771,2073
20250213,115200,781840748,1774,1778,1778,1774,429
20250213,115100,781079295,1775,1776,1779,1775,321
20250213,115000,780509484,1776,1776,1776,1776,70
20250213,114900,780385164,1776,1776,1776,1776,75
20250213,114800,780251964,1780,1780,1780,1780,0
20250213,114700,780251964,1780,1781,1781,1780,1417
20250213,114600,777728300,1781,1781,1783,1781,17
20250213,114500,777698015,1781,1778,1784,1778,6141
20250213,114400,766763284,1779,1779,1782,1779,4943
20250213,114300,757968189,1782,1770,1782,1770,16918
20250213,114200,727913157,1771,1770,1772,1770,1351
20250213,114100,725519837,1770,1770,1772,1770,1571
20250213,114000,722738303,1771,1770,1772,1770,1849
20250213,113900,719461966,1772,1772,1772,1772,1
20250213,113800,719460194,1764,1768,1772,1764,2539
20250213,113700,714970830,1768,1768,1768,1768,226
20250213,113600,714571262,1768,1764,1768,1764,1702
20250213,113500,711564010,1759,1760,1760,1759,2001
20250213,113400,708042251,1759,1758,1759,1758,672
20250213,113300,706860736,1760,1760,1760,1760,0
20250213,113200,706860736,1760,1760,1761,1760,1082
20250213,113100,704956216,1760,1760,1760,1760,6
20250213,113000,704945656,1760,1765,1765,1760,845
20250213,112900,703457956,1765,1765,1765,1765,105
20250213,112800,703272631,1766,1760,1766,1760,115
20250213,112700,703070056,1755,1756,1756,1755,822
20250213,112600,701626749,1759,1750,1759,1750,12616
20250213,112500,679500884,1750,1749,1750,1745,224
20250213,112400,679109598,1745,1745,1745,1745,1000
20250213,112300,677364598,1745,1744,1746,1744,35
20250213,112200,677303546,1744,1746,1749,1744,244
20250213,112100,676877930,1749,1749,1749,1749,0
20250213,112000,676877930,1749,1749,1749,1749,1
20250213,111900,676876181,1746,1750,1750,1746,45
20250213,111800,676797547,1741,1743,1743,1741,3178
20250213,111700,671261341,1743,1752,1752,1743,1010
20250213,111600,669500821,1743,1752,1752,1743,2052
20250213,111500,665919533,1751,1751,1751,1751,157
20250213,111400,665644626,1751,1750,1751,1750,357
20250213,111300,665019819,1750,1750,1750,1750,149
20250213,111200,664759069,1750,1748,1750,1748,1061
20250213,111100,662904287,1748,1743,1748,1743,1023
20250213,111000,661119188,1747,1743,1747,1743,4
20250213,110900,661112212,1747,1747,1747,1747,0
20250213,110800,661112212,1747,1747,1747,1747,1
20250213,110700,661110465,1747,1742,1747,1741,1001
20250213,110600,659367647,1741,1741,1741,1741,0
20250213,110500,659367647,1741,1741,1741,1741,0
20250213,110400,659367647,1741,1742,1742,1741,2301
20250213,110300,655361531,1742,1742,1742,1742,0
20250213,110200,655361531,1742,1744,1744,1742,300
20250213,110100,654838856,1747,1747,1747,1747,151
20250213,110000,654575059,1744,1744,1744,1744,0
20250213,105900,654575059,1744,1744,1744,1744,5
20250213,105800,654566339,1744,1744,1744,1744,1
20250213,105700,654564595,1743,1743,1743,1743,0
20250213,105600,654564595,1743,1744,1744,1743,1069
20250213,105500,652701284,1744,1745,1745,1744,1000
20250213,105400,650956784,1744,1744,1744,1744,203
20250213,105300,650602752,1749,1749,1749,1749,10
20250213,105200,650585262,1753,1753,1753,1753,0
20250213,105100,650585262,1753,1753,1753,1753,0
20250213,105000,650585262,1753,1753,1753,1753,554
20250213,104900,649614100,1754,1746,1755,1743,3480
20250213,104800,643534703,1742,1747,1747,1742,61
20250213,104700,643428141,1739,1739,1739,1739,16
20250213,104600,643400317,1747,1747,1747,1747,133
20250213,104500,643167966,1739,1739,1739,1739,0
20250213,104400,643167966,1739,1745,1745,1739,7656
20250213,104300,629832381,1743,1743,1743,1743,87
20250213,104200,629680740,1744,1743,1744,1743,3344
20250213,104100,623849104,1743,1743,1743,1743,572
20250213,104000,622852108,1740,1740,1740,1740,0
20250213,103900,622852108,1740,1740,1740,1740,0
20250213,103800,622852108,1740,1740,1740,1740,456
20250213,103700,622058668,1740,1742,1742,1740,1939
20250213,103600,618682456,1744,1744,1744,1744,0
20250213,103500,618682456,1744,1744,1744,1744,1
20250213,103400,618680712,1744,1744,1744,1743,485
20250213,103300,617835331,1743,1743,1743,1743,267
20250213,103200,617369950,1743,1743,1743,1743,1
20250213,103100,617368207,1743,1744,1744,1743,294
20250213,103000,616855763,1743,1746,1747,1743,394
20250213,102900,616168434,1746,1746,1746,1746,0
20250213,102800,616168434,1746,1746,1746,1746,31
20250213,102700,616114308,1747,1747,1747,1747,16
20250213,102600,616086356,1747,1747,1747,1747,99
20250213,102500,615913403,1743,1743,1743,1743,1330
20250213,102400,613595213,1743,1743,1743,1743,401
20250213,102300,612896270,1742,1747,1747,1742,2847
20250213,102200,607933562,1748,1748,1748,1748,0
20250213,102100,607933562,1748,1743,1748,1742,1444
20250213,102000,605417135,1743,1744,1748,1743,1113
20250213,101900,603476901,1745,1747,1747,1745,1557
20250213,101800,600759807,1748,1751,1751,1748,3134
20250213,101700,595276242,1751,1755,1755,1750,1388
20250213,101600,592845331,1755,1755,1755,1755,132
20250213,101500,592613671,1755,1755,1755,1755,200
20250213,101400,592262671,1755,1755,1755,1754,1876
20250213,101300,588970305,1755,1754,1755,1753,843
20250213,101200,587492153,1755,1756,1756,1755,1351
20250213,101100,585121147,1755,1755,1755,1755,50
20250213,101000,585033397,1755,1755,1755,1755,922
20250213,100900,583415287,1756,1762,1762,1756,6177
20250213,100800,572551318,1762,1762,1762,1762,1693
20250213,100700,569568252,1762,1762,1762,1762,511
20250213,100600,568667870,1762,1768,1768,1762,4700
20250213,100500,560361642,1768,1770,1770,1768,111
20250213,100400,560165345,1770,1769,1770,1769,102
20250213,100300,559984835,1769,1767,1769,1767,320
20250213,100200,559419163,1767,1767,1767,1767,46
20250213,100100,559337881,1763,1763,1763,1763,0
20250213,100000,559337881,1763,1764,1764,1763,5000
20250213,095900,550522781,1763,1763,1763,1763,0
20250213,095800,550522781,1763,1763,1763,1763,298
20250213,095700,549997407,1762,1763,1763,1762,500
20250213,095600,549116404,1761,1767,1767,1761,2136
20250213,095500,545347742,1767,1770,1770,1767,3619
20250213,095400,538947917,1770,1774,1776,1770,1356
20250213,095300,536542692,1770,1770,1770,1769,1945
20250213,095200,533101487,1770,1775,1775,1770,1965
20250213,095100,529622937,1776,1779,1779,1768,7082
20250213,095000,517066855,1779,1775,1779,1773,2700
20250213,094900,512278153,1779,1780,1780,1779,203
20250213,094800,511916996,1780,1778,1780,1778,555
20250213,094700,510929675,1778,1778,1778,1778,1
20250213,094600,510927897,1777,1776,1778,1772,2348
20250213,094500,506759501,1777,1775,1777,1775,842
20250213,094400,505264551,1775,1768,1775,1765,1183
20250213,094300,503169562,1764,1774,1774,1763,5547
20250213,094200,493380353,1769,1775,1775,1768,5443
20250213,094100,483748341,1775,1775,1775,1771,1858
20250213,094000,480452415,1775,1776,1776,1771,826
20250213,093900,478987419,1776,1777,1777,1776,2001
20250213,093800,475432142,1768,1779,1779,1768,5623
20250213,093700,465474749,1777,1760,1777,1760,2635
20250213,093600,460812710,1759,1782,1783,1759,9135
20250213,093500,444632830,1782,1799,1804,1779,38236
20250213,093400,376074956,1799,1769,1815,1769,92891
20250213,093300,209412260,1772,1761,1774,1761,14836
20250213,093200,183194478,1761,1755,1761,1755,2769
20250213,093100,178325728,1755,1755,1755,1755,1
20250213,093000,178323973,1750,1751,1751,1750,1000
20250213,092900,176573373,1758,1750,1758,1750,678
20250213,092800,175383433,1748,1744,1749,1744,1263
20250213,092700,173176562,1741,1743,1743,1740,6363
20250213,092600,162100049,1744,1747,1748,1744,273
20250213,092500,161623035,1741,1746,1746,1741,1979
20250213,092400,158173214,1746,1748,1748,1746,2679
20250213,092300,153490860,1750,1750,1750,1750,30
20250213,092200,153438360,1748,1749,1749,1748,848
20250213,092100,151956036,1750,1750,1750,1750,164
20250213,092000,151669036,1748,1750,1750,1748,419
20250213,091900,150936024,1750,1750,1750,1750,0
20250213,091800,150936024,1750,1750,1750,1750,119
20250213,091700,150727774,1750,1750,1750,1747,8309
20250213,091600,136191111,1750,1749,1755,1749,1846
20250213,091500,132960659,1749,1750,1753,1748,3422
20250213,091400,126972918,1750,1754,1759,1750,1789
20250213,091300,123840861,1759,1756,1760,1756,2776
20250213,091200,118955351,1753,1750,1753,1749,2588
20250213,091100,114427259,1751,1753,1753,1751,2809
20250213,091000,109506138,1752,1761,1768,1752,13554
20250213,090900,85658130,1765,1762,1765,1760,1416
20250213,090800,83159969,1762,1752,1762,1752,7340
20250213,090700,70260926,1751,1745,1757,1745,9950
20250213,090600,52832002,1743,1745,1745,1740,5754
20250213,090500,42802363,1748,1745,1753,1745,13052
20250213,090400,19988431,1743,1735,1743,1734,3708
20250213,090300,13540172,1735,1735,1739,1730,1250
20250213,090200,11375241,1728,1725,1744,1725,3335
20250213,090100,5578721,1725,1725,1725,1725,560
20250213,090000,4612721,1739,1740,1740,1722,2651