stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190300,76646247,270,270,270,270,2855
20250211,190200,76646247,270,270,270,270,0
20250211,190100,76646247,270,270,270,270,0
20250211,190000,76646247,270,270,270,270,0
20250211,185900,76646247,270,270,270,270,0
20250211,185800,76646247,270,270,270,270,0
20250211,185700,76646247,270,270,270,270,0
20250211,185600,76646247,270,270,270,270,0
20250211,185500,76646247,270,270,270,270,0
20250211,185400,76646247,270,270,270,270,0
20250211,185300,76646247,270,270,270,270,0
20250211,185200,76646247,270,270,270,270,0
20250211,185100,76646247,270,270,270,270,0
20250211,185000,76646247,270,270,270,270,0
20250211,184900,76646247,270,270,270,270,0
20250211,184800,76646247,270,270,270,270,0
20250211,184700,76646247,270,270,270,270,0
20250211,184600,76646247,270,270,270,270,0
20250211,184500,76646247,270,270,270,270,0
20250211,184400,76646247,270,270,270,270,0
20250211,184300,76646247,270,270,270,270,0
20250211,184200,76646247,270,270,270,270,0
20250211,184100,76646247,270,270,270,270,0
20250211,184000,76646247,270,270,270,270,0
20250211,183900,76646247,270,270,270,270,0
20250211,183800,76646247,270,270,270,270,0
20250211,183700,76646247,270,270,270,270,0
20250211,183600,76646247,270,270,270,270,0
20250211,183500,76646247,270,270,270,270,0
20250211,183400,76646247,270,270,270,270,0
20250211,183300,76646247,270,270,270,270,2855
20250211,183200,76646247,270,270,270,270,0
20250211,183100,76646247,270,270,270,270,0
20250211,183000,76646247,270,270,270,270,0
20250211,182900,76646247,270,270,270,270,0
20250211,182800,76646247,270,270,270,270,0
20250211,182700,76646247,270,270,270,270,0
20250211,182600,76646247,270,270,270,270,0
20250211,182500,76646247,270,270,270,270,0
20250211,182400,76646247,270,270,270,270,0
20250211,182300,76646247,270,270,270,270,0
20250211,182200,76646247,270,270,270,270,0
20250211,182100,76646247,270,270,270,270,0
20250211,182000,76646247,270,270,270,270,0
20250211,181900,76646247,270,270,270,270,0
20250211,181800,76646247,270,270,270,270,0
20250211,181700,76646247,270,270,270,270,0
20250211,181600,76646247,270,270,270,270,0
20250211,181500,76646247,270,270,270,270,0
20250211,181400,76646247,270,270,270,270,0
20250211,181300,76646247,270,270,270,270,0
20250211,181200,76646247,270,270,270,270,0
20250211,181100,76646247,270,270,270,270,0
20250211,181000,76646247,270,270,270,270,0
20250211,180900,76646247,270,270,270,270,0
20250211,180800,76646247,270,270,270,270,0
20250211,180700,76646247,270,270,270,270,0
20250211,180600,76646247,270,270,270,270,0
20250211,180500,76646247,270,270,270,270,0
20250211,180400,76646247,270,270,270,270,0
20250211,180300,76646247,270,270,270,270,2855
20250211,180200,76646247,270,270,270,270,0
20250211,180100,76646247,270,270,270,270,0
20250211,180000,76646247,270,270,270,270,0
20250211,175900,76646247,270,270,270,270,0
20250211,175800,76646247,270,270,270,270,0
20250211,175700,76646247,270,270,270,270,0
20250211,175600,76646247,270,270,270,270,0
20250211,175500,76646247,270,270,270,270,0
20250211,175400,76646247,270,270,270,270,0
20250211,175300,76646247,270,270,270,270,0
20250211,175200,76646247,270,270,270,270,0
20250211,175100,76646247,270,270,270,270,0
20250211,175000,76646247,270,270,270,270,0
20250211,174900,76646247,270,270,270,270,0
20250211,174800,76646247,270,270,270,270,0
20250211,174700,76646247,270,270,270,270,0
20250211,174600,76646247,270,270,270,270,0
20250211,174500,76646247,270,270,270,270,0
20250211,174400,76646247,270,270,270,270,0
20250211,174300,76646247,270,270,270,270,0
20250211,174200,76646247,270,270,270,270,0
20250211,174100,76646247,270,270,270,270,0
20250211,174000,76646247,270,270,270,270,0
20250211,173900,76646247,270,270,270,270,0
20250211,173800,76646247,270,270,270,270,0
20250211,173700,76646247,270,270,270,270,0
20250211,173600,76646247,270,270,270,270,0
20250211,173500,76646247,270,270,270,270,0
20250211,173400,76646247,270,270,270,270,0
20250211,173300,76646247,270,270,270,270,2855
20250211,173200,76646247,270,270,270,270,0
20250211,173100,76646247,270,270,270,270,0
20250211,173000,76646247,270,270,270,270,0
20250211,172900,76646247,270,270,270,270,0
20250211,172800,76646247,270,270,270,270,0
20250211,172700,76646247,270,270,270,270,0
20250211,172600,76646247,270,270,270,270,0
20250211,172500,76646247,270,270,270,270,0
20250211,172400,76646247,270,270,270,270,0
20250211,172300,76646247,270,270,270,270,0
20250211,172200,76646247,270,270,270,270,0
20250211,172100,76646247,270,270,270,270,0
20250211,172000,76646247,270,270,270,270,0
20250211,171900,76646247,270,270,270,270,0
20250211,171800,76646247,270,270,270,270,0
20250211,171700,76646247,270,270,270,270,0
20250211,171600,76646247,270,270,270,270,0
20250211,171500,76646247,270,270,270,270,0
20250211,171400,76646247,270,270,270,270,0
20250211,171300,76646247,270,270,270,270,0
20250211,171200,76646247,270,270,270,270,0
20250211,171100,76646247,270,270,270,270,0
20250211,171000,76646247,270,270,270,270,0
20250211,170900,76646247,270,270,270,270,0
20250211,170800,76646247,270,270,270,270,0
20250211,170700,76646247,270,270,270,270,0
20250211,170600,76646247,270,270,270,270,0
20250211,170500,76646247,270,270,270,270,0
20250211,170400,76646247,270,270,270,270,0
20250211,170300,76646247,270,270,270,270,2855
20250211,170200,76646247,270,270,270,270,0
20250211,170100,76646247,270,270,270,270,0
20250211,170000,76646247,270,270,270,270,0
20250211,165900,76646247,270,270,270,270,0
20250211,165800,76646247,270,270,270,270,0
20250211,165700,76646247,270,270,270,270,0
20250211,165600,76646247,270,270,270,270,0
20250211,165500,76646247,270,270,270,270,0
20250211,165400,76646247,270,270,270,270,0
20250211,165300,76646247,270,270,270,270,0
20250211,165200,76646247,270,270,270,270,0
20250211,165100,76646247,270,270,270,270,0
20250211,165000,76646247,270,270,270,270,0
20250211,164900,76646247,270,270,270,270,0
20250211,164800,76646247,270,270,270,270,0
20250211,164700,76646247,270,270,270,270,0
20250211,164600,76646247,270,270,270,270,0
20250211,164500,76646247,270,270,270,270,0
20250211,164400,76646247,270,270,270,270,0
20250211,164300,76646247,270,270,270,270,0
20250211,164200,76646247,270,270,270,270,0
20250211,164100,76646247,270,270,270,270,0
20250211,164000,76646247,270,270,270,270,0
20250211,163900,76646247,270,270,270,270,0
20250211,163800,76646247,270,270,270,270,0
20250211,163700,76646247,270,270,270,270,0
20250211,163600,76646247,270,270,270,270,0
20250211,163500,76646247,270,270,270,270,0
20250211,163400,76646247,270,270,270,270,0
20250211,163300,76646247,270,270,270,270,2855
20250211,163200,76646247,270,270,270,270,0
20250211,163100,76646247,270,270,270,270,0
20250211,163000,76646247,270,270,270,270,0
20250211,162900,76646247,270,270,270,270,0
20250211,162800,76646247,270,270,270,270,0
20250211,162700,76646247,270,270,270,270,0
20250211,162600,76646247,270,270,270,270,0
20250211,162500,76646247,270,270,270,270,0
20250211,162400,76646247,270,270,270,270,0
20250211,162300,76646247,270,270,270,270,0
20250211,162200,76646247,270,270,270,270,0
20250211,162100,76646247,270,270,270,270,0
20250211,162000,76646247,270,270,270,270,0
20250211,161900,76646247,270,270,270,270,0
20250211,161800,76646247,270,270,270,270,0
20250211,161700,76646247,270,270,270,270,0
20250211,161600,76646247,270,270,270,270,0
20250211,161500,76646247,270,270,270,270,0
20250211,161400,76646247,270,270,270,270,0
20250211,161300,76646247,270,270,270,270,0
20250211,161200,76646247,270,270,270,270,0
20250211,161100,76646247,270,270,270,270,0
20250211,161000,76646247,270,270,270,270,0
20250211,160900,76646247,270,270,270,270,0
20250211,160800,76646247,270,270,270,270,0
20250211,160700,76646247,270,270,270,270,0
20250211,160600,76646247,270,270,270,270,0
20250211,160500,76646247,270,270,270,270,0
20250211,160400,76646247,270,270,270,270,0
20250211,160300,76646247,270,270,270,270,2855
20250211,160200,76646247,270,270,270,270,0
20250211,160100,76646247,270,270,270,270,0
20250211,160000,76646247,270,270,270,270,0
20250211,155900,76646247,270,270,270,270,0
20250211,155800,76646247,270,270,270,270,0
20250211,155700,76646247,270,270,270,270,0
20250211,155600,76646247,270,270,270,270,0
20250211,155500,76646247,270,270,270,270,0
20250211,155400,76646247,270,270,270,270,0
20250211,155300,76646247,270,270,270,270,0
20250211,155200,76646247,270,270,270,270,0
20250211,155100,76646247,270,270,270,270,0
20250211,155000,76646247,270,270,270,270,0
20250211,154900,76646247,270,270,270,270,0
20250211,154800,76646247,270,270,270,270,0
20250211,154700,76646247,270,270,270,270,0
20250211,154600,76646247,270,270,270,270,0
20250211,154500,76646247,270,270,270,270,0
20250211,154400,76646247,270,270,270,270,0
20250211,154300,76646247,270,270,270,270,0
20250211,154200,76646247,270,270,270,270,0
20250211,154100,76646247,270,270,270,270,0
20250211,154000,76646247,270,270,270,270,0
20250211,153900,76646247,270,270,270,270,0
20250211,153800,76646247,270,270,270,270,0
20250211,153700,76646247,270,270,270,270,0
20250211,153600,76646247,270,270,270,270,0
20250211,153500,76646247,270,270,270,270,0
20250211,153400,76646247,270,270,270,270,0
20250211,153300,76646247,270,270,270,270,2855
20250211,153200,76646247,270,270,270,270,0
20250211,153100,76646247,270,270,270,270,0
20250211,153000,76646247,270,270,270,270,2855
20250211,152900,75875397,269,269,269,269,0
20250211,152800,75875397,269,269,269,269,0
20250211,152700,75875397,269,269,269,269,0
20250211,152600,75875397,269,269,269,269,0
20250211,152500,75875397,269,269,269,269,0
20250211,152400,75875397,269,269,269,269,0
20250211,152300,75875397,269,269,269,269,0
20250211,152200,75875397,269,269,269,269,0
20250211,152100,75875397,269,269,269,269,0
20250211,152000,75875397,269,269,269,269,0
20250211,151900,75875397,269,268,269,268,521
20250211,151800,75735768,269,268,269,268,2576
20250211,151700,75045343,268,268,268,268,0
20250211,151600,75045343,268,269,269,268,170
20250211,151500,74999782,268,268,268,268,0
20250211,151400,74999782,268,268,268,268,0
20250211,151300,74999782,268,268,268,268,350
20250211,151200,74905982,268,268,268,268,0
20250211,151100,74905982,268,268,268,268,0
20250211,151000,74905982,268,268,268,268,0
20250211,150900,74905982,268,268,268,268,14
20250211,150800,74902230,268,268,268,268,137
20250211,150700,74865514,268,268,268,268,189
20250211,150600,74814862,269,269,269,269,1
20250211,150500,74814593,268,268,268,268,0
20250211,150400,74814593,268,268,268,268,0
20250211,150300,74814593,268,268,268,268,0
20250211,150200,74814593,268,268,268,268,0
20250211,150100,74814593,268,268,268,268,0
20250211,150000,74814593,268,268,268,268,0
20250211,145900,74814593,268,268,268,268,0
20250211,145800,74814593,268,268,268,268,150
20250211,145700,74774393,269,269,269,269,0
20250211,145600,74774393,269,269,269,269,9
20250211,145500,74771972,269,269,269,269,0
20250211,145400,74771972,269,269,269,269,0
20250211,145300,74771972,269,269,269,269,0
20250211,145200,74771972,269,269,269,269,0
20250211,145100,74771972,269,269,269,269,7
20250211,145000,74770089,269,269,269,269,83
20250211,144900,74747762,269,269,269,269,0
20250211,144800,74747762,269,269,269,269,0
20250211,144700,74747762,269,269,269,269,0
20250211,144600,74747762,269,269,269,269,9
20250211,144500,74745341,269,269,269,269,0
20250211,144400,74745341,269,269,269,269,0
20250211,144300,74745341,269,269,269,269,0
20250211,144200,74745341,269,269,269,269,0
20250211,144100,74745341,269,269,269,269,0
20250211,144000,74745341,269,269,269,269,0
20250211,143900,74745341,269,269,269,269,0
20250211,143800,74745341,269,269,269,269,0
20250211,143700,74745341,269,269,269,269,0
20250211,143600,74745341,269,269,269,269,0
20250211,143500,74745341,269,269,269,269,0
20250211,143400,74745341,269,269,269,269,15
20250211,143300,74741306,269,269,269,269,0
20250211,143200,74741306,269,269,269,269,100
20250211,143100,74714406,269,269,269,269,0
20250211,143000,74714406,269,269,269,269,0
20250211,142900,74714406,269,269,269,269,0
20250211,142800,74714406,269,269,269,269,0
20250211,142700,74714406,269,269,269,269,0
20250211,142600,74714406,269,269,269,269,0
20250211,142500,74714406,269,269,269,269,0
20250211,142400,74714406,269,269,269,269,0
20250211,142300,74714406,269,269,269,269,0
20250211,142200,74714406,269,269,269,269,0
20250211,142100,74714406,269,269,269,269,0
20250211,142000,74714406,269,269,269,269,1
20250211,141900,74714137,269,269,269,269,1011
20250211,141800,74442178,269,269,269,269,2
20250211,141700,74441640,270,270,270,270,0
20250211,141600,74441640,270,269,270,269,1002
20250211,141500,74172100,270,270,270,270,0
20250211,141400,74172100,270,270,270,270,0
20250211,141300,74172100,270,270,270,270,0
20250211,141200,74172100,270,270,270,270,0
20250211,141100,74172100,270,270,270,270,0
20250211,141000,74172100,270,270,270,270,0
20250211,140900,74172100,270,270,270,270,0
20250211,140800,74172100,270,270,270,270,0
20250211,140700,74172100,270,270,270,270,0
20250211,140600,74172100,270,270,270,270,0
20250211,140500,74172100,270,270,270,270,0
20250211,140400,74172100,270,270,270,270,0
20250211,140300,74172100,270,270,270,270,0
20250211,140200,74172100,270,270,270,270,0
20250211,140100,74172100,270,270,270,270,0
20250211,140000,74172100,270,270,270,270,0
20250211,135900,74172100,270,270,270,270,0
20250211,135800,74172100,270,270,270,270,0
20250211,135700,74172100,270,270,270,270,0
20250211,135600,74172100,270,269,270,269,2
20250211,135500,74171561,269,269,269,269,0
20250211,135400,74171561,269,269,269,269,564
20250211,135300,74019845,269,269,269,269,0
20250211,135200,74019845,269,269,269,269,1437
20250211,135100,73633292,269,269,269,269,3030
20250211,135000,72818222,269,269,269,269,0
20250211,134900,72818222,269,269,269,269,0
20250211,134800,72818222,269,269,269,269,0
20250211,134700,72818222,269,269,269,269,0
20250211,134600,72818222,269,269,269,269,0
20250211,134500,72818222,269,269,269,269,0
20250211,134400,72818222,269,269,269,269,0
20250211,134300,72818222,269,269,269,269,0
20250211,134200,72818222,269,269,269,269,0
20250211,134100,72818222,269,269,269,269,0
20250211,134000,72818222,269,269,269,269,0
20250211,133900,72818222,269,269,269,269,0
20250211,133800,72818222,269,269,269,269,1
20250211,133700,72817953,269,269,269,269,1
20250211,133600,72817684,269,269,269,269,1
20250211,133500,72817415,269,269,269,269,0
20250211,133400,72817415,269,269,269,269,0
20250211,133300,72817415,269,269,269,269,0
20250211,133200,72817415,269,269,269,269,12
20250211,133100,72814187,269,269,269,269,0
20250211,133000,72814187,269,269,269,269,0
20250211,132900,72814187,269,269,269,269,0
20250211,132800,72814187,269,269,269,269,5
20250211,132700,72812842,269,269,269,269,0
20250211,132600,72812842,269,269,269,269,0
20250211,132500,72812842,269,269,269,269,0
20250211,132400,72812842,269,269,269,269,2
20250211,132300,72812304,269,269,269,269,8
20250211,132200,72810152,269,269,269,269,11
20250211,132100,72807193,269,269,269,269,10000
20250211,132000,70117193,269,269,269,269,0
20250211,131900,70117193,269,269,269,269,0
20250211,131800,70117193,269,269,269,269,0
20250211,131700,70117193,269,269,269,269,0
20250211,131600,70117193,269,269,269,269,3
20250211,131500,70116386,269,269,269,269,0
20250211,131400,70116386,269,269,269,269,0
20250211,131300,70116386,269,269,269,269,39
20250211,131200,70105895,269,269,269,269,88
20250211,131100,70082223,270,270,270,270,0
20250211,131000,70082223,270,270,270,270,5
20250211,130900,70080873,270,270,270,270,3
20250211,130800,70080063,270,270,270,270,0
20250211,130700,70080063,270,270,270,270,0
20250211,130600,70080063,270,270,270,270,0
20250211,130500,70080063,270,270,270,270,0
20250211,130400,70080063,270,270,270,270,0
20250211,130300,70080063,270,270,270,270,0
20250211,130200,70080063,270,270,270,270,0
20250211,130100,70080063,270,270,270,270,0
20250211,130000,70080063,270,270,270,270,1
20250211,125900,70079793,268,268,268,268,0
20250211,125800,70079793,268,268,268,268,0
20250211,125700,70079793,268,268,268,268,1
20250211,125600,70079525,270,270,270,270,0
20250211,125500,70079525,270,270,270,270,1
20250211,125400,70079255,269,269,269,269,0
20250211,125300,70079255,269,269,269,269,1
20250211,125200,70078986,269,269,269,269,4
20250211,125100,70077910,270,270,270,270,0
20250211,125000,70077910,270,270,270,270,3
20250211,124900,70077100,270,270,270,270,11
20250211,124800,70074130,269,269,269,269,1
20250211,124700,70073861,269,269,269,269,1807
20250211,124600,69587778,270,270,270,270,0
20250211,124500,69587778,270,270,270,270,0
20250211,124400,69587778,270,269,270,269,9204
20250211,124300,67111901,270,270,270,270,0
20250211,124200,67111901,270,270,270,270,0
20250211,124100,67111901,270,270,270,270,0
20250211,124000,67111901,270,270,270,270,0
20250211,123900,67111901,270,270,270,270,176
20250211,123800,67064381,270,270,270,270,0
20250211,123700,67064381,270,270,270,270,0
20250211,123600,67064381,270,270,270,270,0
20250211,123500,67064381,270,270,270,270,0
20250211,123400,67064381,270,270,270,270,0
20250211,123300,67064381,270,270,270,270,0
20250211,123200,67064381,270,270,270,270,0
20250211,123100,67064381,270,270,270,270,1
20250211,123000,67064111,269,269,269,269,0
20250211,122900,67064111,269,269,269,269,0
20250211,122800,67064111,269,269,269,269,0
20250211,122700,67064111,269,269,269,269,0
20250211,122600,67064111,269,269,269,269,5
20250211,122500,67062766,269,269,269,269,0
20250211,122400,67062766,269,269,269,269,0
20250211,122300,67062766,269,269,269,269,0
20250211,122200,67062766,269,269,269,269,0
20250211,122100,67062766,269,269,269,269,0
20250211,122000,67062766,269,269,269,269,0
20250211,121900,67062766,269,269,269,269,0
20250211,121800,67062766,269,270,270,269,2
20250211,121700,67062227,269,269,269,269,0
20250211,121600,67062227,269,269,269,269,0
20250211,121500,67062227,269,269,269,269,0
20250211,121400,67062227,269,269,269,269,0
20250211,121300,67062227,269,269,269,269,16
20250211,121200,67057923,269,269,269,269,0
20250211,121100,67057923,269,269,269,269,11
20250211,121000,67054964,268,269,269,268,3703
20250211,120900,66062050,270,270,270,270,0
20250211,120800,66062050,270,270,270,270,0
20250211,120700,66062050,270,270,270,270,0
20250211,120600,66062050,270,270,270,270,26
20250211,120500,66055030,268,268,268,268,1
20250211,120400,66054762,269,269,269,269,1
20250211,120300,66054493,268,268,268,268,56
20250211,120200,66039485,268,268,268,268,0
20250211,120100,66039485,268,268,268,268,0
20250211,120000,66039485,268,268,268,268,0
20250211,115900,66039485,268,268,268,268,0
20250211,115800,66039485,268,268,268,268,0
20250211,115700,66039485,268,268,268,268,0
20250211,115600,66039485,268,268,268,268,0
20250211,115500,66039485,268,268,268,268,0
20250211,115400,66039485,268,268,268,268,0
20250211,115300,66039485,268,268,268,268,0
20250211,115200,66039485,268,268,268,268,0
20250211,115100,66039485,268,268,268,268,1171
20250211,115000,65725657,268,268,268,268,0
20250211,114900,65725657,268,268,268,268,0
20250211,114800,65725657,268,269,269,268,25
20250211,114700,65718933,269,269,269,269,0
20250211,114600,65718933,269,269,269,269,509
20250211,114500,65582012,269,269,269,269,0
20250211,114400,65582012,269,269,269,269,1
20250211,114300,65581743,270,270,270,270,0
20250211,114200,65581743,270,270,270,270,1
20250211,114100,65581473,268,268,268,268,0
20250211,114000,65581473,268,268,268,268,1
20250211,113900,65581205,270,270,270,270,0
20250211,113800,65581205,270,270,270,270,0
20250211,113700,65581205,270,270,270,270,0
20250211,113600,65581205,270,268,270,268,2
20250211,113500,65580667,269,269,269,269,501
20250211,113400,65445898,268,268,268,268,0
20250211,113300,65445898,268,268,268,268,0
20250211,113200,65445898,268,269,269,268,6765
20250211,113100,63626114,270,270,270,270,5
20250211,113000,63624764,270,270,270,270,6
20250211,112900,63623144,270,270,270,270,3
20250211,112800,63622334,270,270,270,270,0
20250211,112700,63622334,270,270,270,270,3
20250211,112600,63621524,270,270,270,270,7
20250211,112500,63619634,270,270,270,270,0
20250211,112400,63619634,270,270,270,270,0
20250211,112300,63619634,270,270,270,270,51
20250211,112200,63605864,270,270,270,270,0
20250211,112100,63605864,270,270,270,270,0
20250211,112000,63605864,270,270,270,270,42
20250211,111900,63594524,270,270,270,270,0
20250211,111800,63594524,270,270,270,270,0
20250211,111700,63594524,270,271,271,270,98118
20250211,111600,37092134,272,272,272,272,0
20250211,111500,37092134,272,272,272,272,0
20250211,111400,37092134,272,272,272,272,1
20250211,111300,37091862,272,272,272,272,0
20250211,111200,37091862,272,272,272,272,0
20250211,111100,37091862,272,272,272,272,3344
20250211,111000,36182294,272,272,272,272,0
20250211,110900,36182294,272,272,272,272,0
20250211,110800,36182294,272,272,272,272,0
20250211,110700,36182294,272,272,272,272,0
20250211,110600,36182294,272,272,272,272,0
20250211,110500,36182294,272,272,272,272,0
20250211,110400,36182294,272,272,272,272,0
20250211,110300,36182294,272,272,272,272,0
20250211,110200,36182294,272,272,272,272,0
20250211,110100,36182294,272,272,272,272,0
20250211,110000,36182294,272,272,272,272,0
20250211,105900,36182294,272,272,272,272,0
20250211,105800,36182294,272,272,272,272,0
20250211,105700,36182294,272,272,272,272,3
20250211,105600,36181478,272,272,272,272,0
20250211,105500,36181478,272,272,272,272,0
20250211,105400,36181478,272,272,272,272,1
20250211,105300,36181206,271,271,271,271,0
20250211,105200,36181206,271,272,272,271,6
20250211,105100,36179579,271,271,271,271,0
20250211,105000,36179579,271,271,271,271,49
20250211,104900,36166300,272,272,272,272,0
20250211,104800,36166300,272,272,272,272,0
20250211,104700,36166300,272,272,272,272,0
20250211,104600,36166300,272,272,272,272,0
20250211,104500,36166300,272,272,272,272,0
20250211,104400,36166300,272,272,272,272,0
20250211,104300,36166300,272,272,272,272,0
20250211,104200,36166300,272,272,272,272,0
20250211,104100,36166300,272,272,272,272,0
20250211,104000,36166300,272,272,272,272,1
20250211,103900,36166028,272,272,272,272,0
20250211,103800,36166028,272,272,272,272,0
20250211,103700,36166028,272,272,272,272,0
20250211,103600,36166028,272,272,272,272,0
20250211,103500,36166028,272,272,272,272,1
20250211,103400,36165756,270,271,271,270,3000
20250211,103300,35355351,272,272,272,272,1
20250211,103200,35355079,272,272,272,272,0
20250211,103100,35355079,272,272,272,272,0
20250211,103000,35355079,272,272,272,272,0
20250211,102900,35355079,272,272,272,272,0
20250211,102800,35355079,272,272,272,272,0
20250211,102700,35355079,272,272,272,272,0
20250211,102600,35355079,272,271,272,271,10001
20250211,102500,32644807,271,271,271,271,1
20250211,102400,32644536,272,271,272,271,4
20250211,102300,32643451,272,272,272,272,0
20250211,102200,32643451,272,272,272,272,19
20250211,102100,32638283,272,272,272,272,0
20250211,102000,32638283,272,272,272,272,49
20250211,101900,32624955,272,272,272,272,1
20250211,101800,32624683,272,272,272,272,2
20250211,101700,32624139,272,272,272,272,0
20250211,101600,32624139,272,272,272,272,2
20250211,101500,32623595,271,271,271,271,3
20250211,101400,32622782,272,272,272,272,5
20250211,101300,32621422,272,272,272,272,0
20250211,101200,32621422,272,272,272,272,1
20250211,101100,32621150,272,272,272,272,50
20250211,101000,32607550,272,271,272,271,5
20250211,100900,32606194,271,271,271,271,0
20250211,100800,32606194,271,271,271,271,0
20250211,100700,32606194,271,271,271,271,0
20250211,100600,32606194,271,271,271,271,108
20250211,100500,32576926,271,271,271,271,859
20250211,100400,32344137,271,271,271,271,0
20250211,100300,32344137,271,271,271,271,17
20250211,100200,32339530,271,271,271,271,2000
20250211,100100,31797530,271,271,271,271,0
20250211,100000,31797530,271,271,271,271,0
20250211,095900,31797530,271,271,271,271,0
20250211,095800,31797530,271,271,271,271,0
20250211,095700,31797530,271,271,271,271,3
20250211,095600,31796717,272,272,272,272,0
20250211,095500,31796717,272,272,272,272,1
20250211,095400,31796445,272,272,272,272,0
20250211,095300,31796445,272,272,272,272,1
20250211,095200,31796173,272,272,272,272,0
20250211,095100,31796173,272,272,272,272,2
20250211,095000,31795629,271,272,272,271,24
20250211,094900,31789102,272,272,272,272,73
20250211,094800,31769246,272,271,272,271,7
20250211,094700,31767348,271,271,271,271,100
20250211,094600,31740248,272,272,272,272,0
20250211,094500,31740248,272,272,272,272,18
20250211,094400,31735352,272,272,272,271,10881
20250211,094300,28776577,272,271,272,271,2
20250211,094200,28776034,271,271,271,271,3
20250211,094100,28775221,270,270,270,270,0
20250211,094000,28775221,270,270,270,270,1
20250211,093900,28774951,272,271,272,271,2215
20250211,093800,28174685,271,271,271,271,0
20250211,093700,28174685,271,271,271,271,0
20250211,093600,28174685,271,271,271,271,0
20250211,093500,28174685,271,271,271,271,0
20250211,093400,28174685,271,271,271,271,56
20250211,093300,28159509,271,271,271,271,100
20250211,093200,28132409,271,271,271,271,44
20250211,093100,28120485,270,270,270,270,1
20250211,093000,28120215,271,272,272,271,25
20250211,092900,28113420,272,272,272,272,1
20250211,092800,28113148,271,271,272,270,50007
20250211,092700,14603161,272,271,272,271,60
20250211,092600,14586900,272,272,272,272,0
20250211,092500,14586900,272,272,272,271,408
20250211,092400,14476329,272,272,272,272,12736
20250211,092300,11012137,271,270,271,270,335
20250211,092200,10921353,271,271,271,271,1988
20250211,092100,10382605,271,270,271,270,21
20250211,092000,10376934,272,272,272,272,0
20250211,091900,10376934,272,272,272,272,1
20250211,091800,10376662,272,272,272,272,10
20250211,091700,10373942,272,271,272,271,124
20250211,091600,10340336,272,272,272,272,0
20250211,091500,10340336,272,272,272,272,0
20250211,091400,10340336,272,271,272,271,7022
20250211,091300,8437373,271,271,271,271,101
20250211,091200,8410002,271,271,271,271,100
20250211,091100,8382902,271,271,271,271,0
20250211,091000,8382902,271,271,271,271,72
20250211,090900,8363390,271,271,271,270,23149
20250211,090800,2109099,271,271,271,271,515
20250211,090700,1969534,271,270,271,270,2385
20250211,090600,1324811,270,270,270,270,500
20250211,090500,1189811,270,270,270,270,0
20250211,090400,1189811,270,270,270,270,1003
20250211,090300,919001,270,270,270,270,1010
20250211,090200,646301,271,270,271,270,1235
20250211,090100,311851,271,271,271,271,1
20250211,090000,311580,270,270,270,270,1154