stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,190500,518483279,750,750,750,750,3730
20250212,190400,518483279,750,750,750,750,0
20250212,190300,518483279,750,750,750,750,0
20250212,190200,518483279,750,750,750,750,0
20250212,190100,518483279,750,750,750,750,0
20250212,190000,518483279,750,750,750,750,0
20250212,185900,518483279,750,750,750,750,0
20250212,185800,518483279,750,750,750,750,0
20250212,185700,518483279,750,750,750,750,0
20250212,185600,518483279,750,750,750,750,0
20250212,185500,518483279,750,750,750,750,0
20250212,185400,518483279,750,750,750,750,0
20250212,185300,518483279,750,750,750,750,0
20250212,185200,518483279,750,750,750,750,0
20250212,185100,518483279,750,750,750,750,0
20250212,185000,518483279,750,750,750,750,0
20250212,184900,518483279,750,750,750,750,0
20250212,184800,518483279,750,750,750,750,0
20250212,184700,518483279,750,750,750,750,0
20250212,184600,518483279,750,750,750,750,0
20250212,184500,518483279,750,750,750,750,0
20250212,184400,518483279,750,750,750,750,0
20250212,184300,518483279,750,750,750,750,0
20250212,184200,518483279,750,750,750,750,0
20250212,184100,518483279,750,750,750,750,0
20250212,184000,518483279,750,750,750,750,0
20250212,183900,518483279,750,750,750,750,0
20250212,183800,518483279,750,750,750,750,0
20250212,183700,518483279,750,750,750,750,0
20250212,183600,518483279,750,750,750,750,0
20250212,183500,518483279,750,750,750,750,3730
20250212,183400,518483279,750,750,750,750,0
20250212,183300,518483279,750,750,750,750,0
20250212,183200,518483279,750,750,750,750,0
20250212,183100,518483279,750,750,750,750,0
20250212,183000,518483279,750,750,750,750,0
20250212,182900,518483279,750,750,750,750,0
20250212,182800,518483279,750,750,750,750,0
20250212,182700,518483279,750,750,750,750,0
20250212,182600,518483279,750,750,750,750,0
20250212,182500,518483279,750,750,750,750,0
20250212,182400,518483279,750,750,750,750,0
20250212,182300,518483279,750,750,750,750,0
20250212,182200,518483279,750,750,750,750,0
20250212,182100,518483279,750,750,750,750,0
20250212,182000,518483279,750,750,750,750,0
20250212,181900,518483279,750,750,750,750,0
20250212,181800,518483279,750,750,750,750,0
20250212,181700,518483279,750,750,750,750,0
20250212,181600,518483279,750,750,750,750,0
20250212,181500,518483279,750,750,750,750,0
20250212,181400,518483279,750,750,750,750,0
20250212,181300,518483279,750,750,750,750,0
20250212,181200,518483279,750,750,750,750,0
20250212,181100,518483279,750,750,750,750,0
20250212,181000,518483279,750,750,750,750,0
20250212,180900,518483279,750,750,750,750,0
20250212,180800,518483279,750,750,750,750,0
20250212,180700,518483279,750,750,750,750,0
20250212,180600,518483279,750,750,750,750,0
20250212,180500,518483279,750,750,750,750,3730
20250212,180400,518483279,750,750,750,750,0
20250212,180300,518483279,750,750,750,750,0
20250212,180200,518483279,750,750,750,750,0
20250212,180100,518483279,750,750,750,750,0
20250212,180000,518483279,750,750,750,750,0
20250212,175900,518483279,750,750,750,750,0
20250212,175800,518483279,750,750,750,750,0
20250212,175700,518483279,750,750,750,750,0
20250212,175600,518483279,750,750,750,750,0
20250212,175500,518483279,750,750,750,750,0
20250212,175400,518483279,750,750,750,750,0
20250212,175300,518483279,750,750,750,750,0
20250212,175200,518483279,750,750,750,750,0
20250212,175100,518483279,750,750,750,750,0
20250212,175000,518483279,750,750,750,750,0
20250212,174900,518483279,750,750,750,750,0
20250212,174800,518483279,750,750,750,750,0
20250212,174700,518483279,750,750,750,750,0
20250212,174600,518483279,750,750,750,750,0
20250212,174500,518483279,750,750,750,750,0
20250212,174400,518483279,750,750,750,750,0
20250212,174300,518483279,750,750,750,750,0
20250212,174200,518483279,750,750,750,750,0
20250212,174100,518483279,750,750,750,750,0
20250212,174000,518483279,750,750,750,750,0
20250212,173900,518483279,750,750,750,750,0
20250212,173800,518483279,750,750,750,750,0
20250212,173700,518483279,750,750,750,750,0
20250212,173600,518483279,750,750,750,750,0
20250212,173500,518483279,750,750,750,750,3730
20250212,173400,518483279,750,750,750,750,0
20250212,173300,518483279,750,750,750,750,0
20250212,173200,518483279,750,750,750,750,0
20250212,173100,518483279,750,750,750,750,0
20250212,173000,518483279,750,750,750,750,0
20250212,172900,518483279,750,750,750,750,0
20250212,172800,518483279,750,750,750,750,0
20250212,172700,518483279,750,750,750,750,0
20250212,172600,518483279,750,750,750,750,0
20250212,172500,518483279,750,750,750,750,0
20250212,172400,518483279,750,750,750,750,0
20250212,172300,518483279,750,750,750,750,0
20250212,172200,518483279,750,750,750,750,0
20250212,172100,518483279,750,750,750,750,0
20250212,172000,518483279,750,750,750,750,0
20250212,171900,518483279,750,750,750,750,0
20250212,171800,518483279,750,750,750,750,0
20250212,171700,518483279,750,750,750,750,0
20250212,171600,518483279,750,750,750,750,0
20250212,171500,518483279,750,750,750,750,0
20250212,171400,518483279,750,750,750,750,0
20250212,171300,518483279,750,750,750,750,0
20250212,171200,518483279,750,750,750,750,0
20250212,171100,518483279,750,750,750,750,0
20250212,171000,518483279,750,750,750,750,0
20250212,170900,518483279,750,750,750,750,0
20250212,170800,518483279,750,750,750,750,0
20250212,170700,518483279,750,750,750,750,0
20250212,170600,518483279,750,750,750,750,0
20250212,170500,518483279,750,750,750,750,3730
20250212,170400,518483279,750,750,750,750,0
20250212,170300,518483279,750,750,750,750,0
20250212,170200,518483279,750,750,750,750,0
20250212,170100,518483279,750,750,750,750,0
20250212,170000,518483279,750,750,750,750,0
20250212,165900,518483279,750,750,750,750,0
20250212,165800,518483279,750,750,750,750,0
20250212,165700,518483279,750,750,750,750,0
20250212,165600,518483279,750,750,750,750,0
20250212,165500,518483279,750,750,750,750,0
20250212,165400,518483279,750,750,750,750,0
20250212,165300,518483279,750,750,750,750,0
20250212,165200,518483279,750,750,750,750,0
20250212,165100,518483279,750,750,750,750,0
20250212,165000,518483279,750,750,750,750,0
20250212,164900,518483279,750,750,750,750,0
20250212,164800,518483279,750,750,750,750,0
20250212,164700,518483279,750,750,750,750,0
20250212,164600,518483279,750,750,750,750,0
20250212,164500,518483279,750,750,750,750,0
20250212,164400,518483279,750,750,750,750,0
20250212,164300,518483279,750,750,750,750,0
20250212,164200,518483279,750,750,750,750,0
20250212,164100,518483279,750,750,750,750,0
20250212,164000,518483279,750,750,750,750,0
20250212,163900,518483279,750,750,750,750,0
20250212,163800,518483279,750,750,750,750,0
20250212,163700,518483279,750,750,750,750,0
20250212,163600,518483279,750,750,750,750,0
20250212,163500,518483279,750,750,750,750,3730
20250212,163400,518483279,750,750,750,750,0
20250212,163300,518483279,750,750,750,750,0
20250212,163200,518483279,750,750,750,750,0
20250212,163100,518483279,750,750,750,750,0
20250212,163000,518483279,750,750,750,750,0
20250212,162900,518483279,750,750,750,750,0
20250212,162800,518483279,750,750,750,750,0
20250212,162700,518483279,750,750,750,750,0
20250212,162600,518483279,750,750,750,750,0
20250212,162500,518483279,750,750,750,750,0
20250212,162400,518483279,750,750,750,750,0
20250212,162300,518483279,750,750,750,750,0
20250212,162200,518483279,750,750,750,750,0
20250212,162100,518483279,750,750,750,750,0
20250212,162000,518483279,750,750,750,750,0
20250212,161900,518483279,750,750,750,750,0
20250212,161800,518483279,750,750,750,750,0
20250212,161700,518483279,750,750,750,750,0
20250212,161600,518483279,750,750,750,750,0
20250212,161500,518483279,750,750,750,750,0
20250212,161400,518483279,750,750,750,750,0
20250212,161300,518483279,750,750,750,750,0
20250212,161200,518483279,750,750,750,750,0
20250212,161100,518483279,750,750,750,750,0
20250212,161000,518483279,750,750,750,750,0
20250212,160900,518483279,750,750,750,750,0
20250212,160800,518483279,750,750,750,750,0
20250212,160700,518483279,750,750,750,750,0
20250212,160600,518483279,750,750,750,750,0
20250212,160500,518483279,750,750,750,750,3730
20250212,160400,518483279,750,750,750,750,0
20250212,160300,518483279,750,750,750,750,0
20250212,160200,518483279,750,750,750,750,0
20250212,160100,518483279,750,750,750,750,0
20250212,160000,518483279,750,750,750,750,0
20250212,155900,518483279,750,750,750,750,0
20250212,155800,518483279,750,750,750,750,0
20250212,155700,518483279,750,750,750,750,0
20250212,155600,518483279,750,750,750,750,0
20250212,155500,518483279,750,750,750,750,0
20250212,155400,518483279,750,750,750,750,0
20250212,155300,518483279,750,750,750,750,0
20250212,155200,518483279,750,750,750,750,0
20250212,155100,518483279,750,750,750,750,0
20250212,155000,518483279,750,750,750,750,0
20250212,154900,518483279,750,750,750,750,0
20250212,154800,518483279,750,750,750,750,0
20250212,154700,518483279,750,750,750,750,0
20250212,154600,518483279,750,750,750,750,0
20250212,154500,518483279,750,750,750,750,0
20250212,154400,518483279,750,750,750,750,0
20250212,154300,518483279,750,750,750,750,0
20250212,154200,518483279,750,750,750,750,0
20250212,154100,518483279,750,750,750,750,0
20250212,154000,518483279,750,750,750,750,0
20250212,153900,518483279,750,750,750,750,0
20250212,153800,518483279,750,750,750,750,0
20250212,153700,518483279,750,750,750,750,0
20250212,153600,518483279,750,750,750,750,0
20250212,153500,518483279,750,750,750,750,3730
20250212,153400,518483279,750,750,750,750,0
20250212,153300,518483279,750,750,750,750,0
20250212,153200,518483279,750,750,750,750,0
20250212,153100,518483279,750,750,750,750,0
20250212,153000,518483279,750,750,750,750,3730
20250212,152900,515685779,749,749,749,749,0
20250212,152800,515685779,749,749,749,749,0
20250212,152700,515685779,749,749,749,749,0
20250212,152600,515685779,749,749,749,749,0
20250212,152500,515685779,749,749,749,749,0
20250212,152400,515685779,749,749,749,749,0
20250212,152300,515685779,749,749,749,749,0
20250212,152200,515685779,749,749,749,749,0
20250212,152100,515685779,749,749,749,749,0
20250212,152000,515685779,749,749,749,749,0
20250212,151900,515685779,749,749,749,746,2094
20250212,151800,514122156,747,748,750,746,27975
20250212,151700,493221595,748,748,748,748,8
20250212,151600,493215611,750,748,750,748,21
20250212,151500,493199884,750,749,750,748,4225
20250212,151400,490037583,749,749,749,749,40
20250212,151300,490007623,749,749,749,749,1119
20250212,151200,489169492,748,748,748,748,1360
20250212,151100,488152212,749,748,749,748,2
20250212,151000,488150715,748,749,749,748,1699
20250212,150900,486878184,749,750,750,749,107
20250212,150800,486798040,748,749,749,748,6
20250212,150700,486793547,750,749,750,749,65
20250212,150600,486744847,748,748,748,748,338
20250212,150500,486492023,749,750,750,749,3089
20250212,150400,484175321,751,751,751,751,133
20250212,150300,484075438,749,749,749,749,0
20250212,150200,484075438,749,751,751,749,7
20250212,150100,484070191,752,748,752,748,2993
20250212,150000,481824047,748,748,748,748,8666
20250212,145900,475341879,748,749,749,748,511
20250212,145800,474959640,749,749,749,749,30
20250212,145700,474937170,750,750,750,750,50
20250212,145600,474899670,750,749,750,749,2034
20250212,145500,473375202,751,751,751,751,0
20250212,145400,473375202,751,751,751,751,0
20250212,145300,473375202,751,750,751,750,2000
20250212,145200,471874695,748,748,748,748,792
20250212,145100,471282279,748,749,749,748,416
20250212,145000,470970911,749,749,749,749,15
20250212,144900,470959676,749,749,749,749,3
20250212,144800,470957429,750,749,750,748,1802
20250212,144700,469609415,749,749,749,749,115
20250212,144600,469523280,750,750,750,750,300
20250212,144500,469298280,748,748,748,748,140
20250212,144400,469193560,750,750,750,750,0
20250212,144300,469193560,750,749,750,749,3363
20250212,144200,466671328,750,750,750,750,10
20250212,144100,466663828,750,749,750,749,22
20250212,144000,466647330,747,750,750,747,85
20250212,143900,466583745,750,750,750,750,1
20250212,143800,466582995,747,749,749,747,3189
20250212,143700,464200609,750,748,750,748,1420
20250212,143600,463137117,747,748,748,747,1739
20250212,143500,461837014,748,748,748,748,2340
20250212,143400,460086694,748,748,748,748,1505
20250212,143300,458960954,749,750,750,749,150
20250212,143200,458848554,750,750,750,750,41
20250212,143100,458817804,750,750,750,750,41
20250212,143000,458787054,750,750,750,749,3037
20250212,142900,456511798,748,748,748,748,0
20250212,142800,456511798,748,748,748,748,0
20250212,142700,456511798,748,748,748,748,0
20250212,142600,456511798,748,748,749,748,6734
20250212,142500,451474315,750,750,750,750,536
20250212,142400,451072315,750,750,750,750,50
20250212,142300,451034815,750,749,750,749,5175
20250212,142200,447153566,750,749,750,749,3523
20250212,142100,444511418,749,749,749,749,1000
20250212,142000,443762418,747,747,747,747,1529
20250212,141900,442620255,746,748,748,746,5180
20250212,141800,438752881,749,750,750,749,101
20250212,141700,438677132,750,750,750,750,310
20250212,141600,438444632,750,750,750,750,1500
20250212,141500,437319632,749,750,750,749,12162
20250212,141400,428201077,751,751,751,751,2
20250212,141300,428199575,750,750,750,750,8
20250212,141200,428193575,753,753,753,753,1
20250212,141100,428192822,751,751,751,751,0
20250212,141000,428192822,751,750,751,750,750
20250212,140900,427630272,750,753,753,750,9478
20250212,140800,420520036,751,751,751,751,0
20250212,140700,420520036,751,751,751,751,0
20250212,140600,420520036,751,751,751,751,1210
20250212,140500,419611326,751,751,751,751,300
20250212,140400,419386026,751,751,751,751,0
20250212,140300,419386026,751,753,753,751,63
20250212,140200,419338619,753,754,754,753,3
20250212,140100,419336359,754,754,754,754,1
20250212,140000,419335605,751,751,751,751,0
20250212,135900,419335605,751,751,751,751,0
20250212,135800,419335605,751,751,751,751,0
20250212,135700,419335605,751,751,751,751,3000
20250212,135600,417082605,751,751,751,751,413
20250212,135500,416772442,751,755,755,751,364
20250212,135400,416498578,755,753,755,753,755
20250212,135300,415929463,755,754,755,754,176
20250212,135200,415796758,754,754,754,754,250
20250212,135100,415608258,755,755,755,755,0
20250212,135000,415608258,755,752,755,751,1001
20250212,134900,414855889,754,755,755,754,2
20250212,134800,414854380,755,754,755,754,302
20250212,134700,414626408,755,755,755,755,14
20250212,134600,414615838,751,752,752,751,1164
20250212,134500,413741165,756,756,756,756,0
20250212,134400,413741165,756,756,756,756,0
20250212,134300,413741165,756,757,757,752,9
20250212,134200,413734368,757,757,757,757,1
20250212,134100,413733611,751,751,751,751,1978
20250212,134000,412248133,750,750,750,750,238
20250212,133900,412069633,750,752,752,748,77933
20250212,133800,353606858,758,752,758,752,3112
20250212,133700,351266628,753,755,755,753,2219
20250212,133600,349595216,758,758,758,758,0
20250212,133500,349595216,758,758,758,758,0
20250212,133400,349595216,758,758,758,758,0
20250212,133300,349595216,758,756,758,756,105
20250212,133200,349515651,758,758,758,758,0
20250212,133100,349515651,758,758,758,758,105
20250212,133000,349436061,754,754,754,754,0
20250212,132900,349436061,754,757,757,754,4
20250212,132800,349433042,757,757,757,757,0
20250212,132700,349433042,757,757,757,757,623
20250212,132600,348961431,753,753,753,753,0
20250212,132500,348961431,753,753,753,753,10
20250212,132400,348953901,758,758,758,758,0
20250212,132300,348953901,758,755,758,755,1648
20250212,132200,347705212,753,756,756,753,3653
20250212,132100,344953610,759,760,760,759,3
20250212,132000,344951332,761,757,761,757,1013
20250212,131900,344182336,756,755,756,754,2257
20250212,131800,342478756,756,756,756,756,10
20250212,131700,342471196,756,756,756,756,0
20250212,131600,342471196,756,756,756,756,50
20250212,131500,342433396,757,757,757,756,102
20250212,131400,342356282,754,754,754,754,200
20250212,131300,342205482,756,756,756,756,0
20250212,131200,342205482,756,756,756,756,204
20250212,131100,342051258,756,755,756,755,1667
20250212,131000,340791213,756,756,756,756,0
20250212,130900,340791213,756,756,756,756,1
20250212,130800,340790457,754,754,754,754,305
20250212,130700,340560487,754,754,754,754,396
20250212,130600,340261903,754,754,754,754,1
20250212,130500,340261149,753,754,754,753,1065
20250212,130400,339459154,755,755,755,755,23
20250212,130300,339441789,755,755,755,755,1000
20250212,130200,338686789,755,755,755,755,1
20250212,130100,338686034,752,752,752,752,0
20250212,130000,338686034,752,752,752,752,18
20250212,125900,338672498,755,756,756,755,11
20250212,125800,338664192,756,756,756,756,28
20250212,125700,338643024,756,756,756,756,8
20250212,125600,338636976,756,756,756,756,137
20250212,125500,338533404,756,756,756,756,1
20250212,125400,338532648,753,753,753,753,51
20250212,125300,338494245,753,753,753,753,2
20250212,125200,338492739,756,756,756,756,0
20250212,125100,338492739,756,756,756,756,2
20250212,125000,338491227,756,754,756,754,9
20250212,124900,338484437,752,752,752,752,125
20250212,124800,338390437,754,754,754,754,1
20250212,124700,338389683,751,752,752,751,156
20250212,124600,338272498,755,755,755,755,0
20250212,124500,338272498,755,760,760,751,33739
20250212,124400,312862277,759,759,759,759,0
20250212,124300,312862277,759,759,759,759,0
20250212,124200,312862277,759,759,759,759,0
20250212,124100,312862277,759,760,760,759,3
20250212,124000,312859999,760,760,760,760,312
20250212,123900,312622879,761,760,761,760,110
20250212,123800,312539278,760,760,760,760,0
20250212,123700,312539278,760,760,760,760,680
20250212,123600,312022478,759,758,759,758,1331
20250212,123500,311012261,759,759,759,759,1328
20250212,123400,310004309,759,759,759,759,1
20250212,123300,310003550,759,759,759,759,1
20250212,123200,310002791,757,757,757,757,1
20250212,123100,310002034,757,757,757,757,26
20250212,123000,309982352,757,757,757,757,1
20250212,122900,309981595,755,755,755,755,4
20250212,122800,309978575,756,756,756,756,0
20250212,122700,309978575,756,756,756,756,0
20250212,122600,309978575,756,757,757,756,555
20250212,122500,309558994,757,757,757,757,146
20250212,122400,309448472,759,759,759,759,0
20250212,122300,309448472,759,759,759,759,1
20250212,122200,309447713,757,757,757,757,0
20250212,122100,309447713,757,757,757,757,0
20250212,122000,309447713,757,757,757,757,0
20250212,121900,309447713,757,757,757,755,243
20250212,121800,309264196,758,758,758,756,1029
20250212,121700,308484254,758,758,758,758,1020
20250212,121600,307711094,758,756,758,756,2079
20250212,121500,306135264,758,758,758,758,0
20250212,121400,306135264,758,758,758,758,0
20250212,121300,306135264,758,758,758,758,0
20250212,121200,306135264,758,758,758,758,0
20250212,121100,306135264,758,758,758,758,5
20250212,121000,306131474,758,755,758,754,1322
20250212,120900,305131849,757,756,757,756,511
20250212,120800,304745024,758,758,758,758,596
20250212,120700,304293256,758,756,758,756,184
20250212,120600,304153888,756,756,756,756,0
20250212,120500,304153888,756,756,756,756,5
20250212,120400,304150108,755,755,755,755,0
20250212,120300,304150108,755,755,755,755,1455
20250212,120200,303051583,754,755,755,754,29
20250212,120100,303029692,754,754,754,754,0
20250212,120000,303029692,754,754,755,754,2707
20250212,115900,300987911,754,755,755,754,3867
20250212,115800,298072188,754,754,754,754,4
20250212,115700,298069172,754,754,754,754,0
20250212,115600,298069172,754,754,754,754,4
20250212,115500,298066156,754,754,754,754,0
20250212,115400,298066156,754,754,754,754,0
20250212,115300,298066156,754,755,755,754,1512
20250212,115200,296924608,755,755,755,755,1026
20250212,115100,296149978,755,754,755,754,246
20250212,115000,295964345,754,754,754,754,0
20250212,114900,295964345,754,754,754,754,0
20250212,114800,295964345,754,755,755,754,36
20250212,114700,295937180,755,755,755,755,0
20250212,114600,295937180,755,755,755,755,169
20250212,114500,295809585,755,755,755,755,0
20250212,114400,295809585,755,756,756,755,10
20250212,114300,295802032,758,758,758,758,1
20250212,114200,295801274,757,757,757,757,11
20250212,114100,295792947,757,757,757,757,0
20250212,114000,295792947,757,757,757,757,13
20250212,113900,295783106,757,755,757,755,1312
20250212,113800,294789932,755,754,755,754,195
20250212,113700,294642870,754,754,754,754,15
20250212,113600,294631560,754,754,754,754,800
20250212,113500,294028360,755,755,755,755,28
20250212,113400,294007220,755,755,755,754,1203
20250212,113300,293099089,756,756,756,756,5
20250212,113200,293095309,755,755,755,755,0
20250212,113100,293095309,755,755,755,755,0
20250212,113000,293095309,755,755,755,755,550
20250212,112900,292680059,757,757,757,757,0
20250212,112800,292680059,757,757,757,757,3
20250212,112700,292677788,755,755,755,755,0
20250212,112600,292677788,755,755,755,755,0
20250212,112500,292677788,755,755,755,755,76
20250212,112400,292620408,758,758,758,758,13
20250212,112300,292610554,758,758,758,758,4
20250212,112200,292607522,758,754,758,754,11
20250212,112100,292599188,752,757,757,752,11250
20250212,112000,284129508,755,758,758,755,1450
20250212,111900,283034418,757,757,757,757,1140
20250212,111800,282171438,757,757,757,757,5
20250212,111700,282167653,755,753,755,753,27930
20250212,111600,261107266,754,754,754,754,1902
20250212,111500,259673158,754,754,754,754,1100
20250212,111400,258843758,754,754,754,754,8
20250212,111300,258837726,754,753,754,753,12187
20250212,111200,249648748,753,754,754,753,369
20250212,111100,249370881,753,753,754,753,983
20250212,111000,248630449,754,754,754,754,160
20250212,110900,248509809,754,754,754,752,7338
20250212,110800,242983838,755,755,755,755,30
20250212,110700,242961188,754,754,754,754,11
20250212,110600,242952894,754,757,757,754,18733
20250212,110500,228810295,757,757,757,757,0
20250212,110400,228810295,757,756,757,756,2110
20250212,110300,227213035,756,758,758,756,4146
20250212,110200,224078011,758,757,758,757,586
20250212,110100,223633918,757,757,757,757,2327
20250212,110000,221872379,757,757,757,757,10
20250212,105900,221864809,758,758,758,758,50
20250212,105800,221826909,758,758,758,758,0
20250212,105700,221826909,758,758,759,756,6246
20250212,105600,217098811,759,760,760,759,503
20250212,105500,216717031,759,760,762,759,3903
20250212,105400,213751072,760,763,763,760,14981
20250212,105300,202365111,764,764,764,764,1315
20250212,105200,201360451,760,764,764,760,909
20250212,105100,200669411,764,762,764,761,9003
20250212,105000,193818089,764,764,764,764,0
20250212,104900,193818089,764,764,764,764,4
20250212,104800,193815033,761,761,761,761,10
20250212,104700,193807423,761,762,762,761,1151
20250212,104600,192930517,762,762,762,762,10
20250212,104500,192922897,762,760,762,760,994
20250212,104400,192166941,761,761,761,761,530
20250212,104300,191763611,761,761,761,761,1339
20250212,104200,190744632,760,761,761,760,5538
20250212,104100,186535702,761,761,761,761,141
20250212,104000,186428401,761,761,761,761,1700
20250212,103900,185134701,761,761,761,761,3629
20250212,103800,182373032,761,763,763,761,8892
20250212,103700,175602472,763,763,763,763,260
20250212,103600,175404092,763,763,763,763,915
20250212,103500,174705947,761,761,761,761,1108
20250212,103400,173862759,761,764,764,761,5184
20250212,103300,169915950,765,766,766,765,1067
20250212,103200,169099693,765,765,765,765,110
20250212,103100,169015543,765,767,767,765,12
20250212,103000,169006359,767,765,767,765,63
20250212,102900,168958108,763,763,763,763,222
20250212,102800,168788722,767,766,767,764,23604
20250212,102700,150730078,766,767,767,766,7
20250212,102600,150724715,766,766,766,766,690
20250212,102500,150196175,766,766,766,766,7732
20250212,102400,144273463,767,768,768,767,1073
20250212,102300,143450399,768,766,768,766,127
20250212,102200,143353115,766,767,767,766,2650
20250212,102100,141322865,768,768,768,768,1100
20250212,102000,140478065,768,767,768,767,143
20250212,101900,140368268,767,768,768,767,385
20250212,101800,140072620,767,769,769,767,1166
20250212,101700,139177182,769,769,769,769,151
20250212,101600,139061063,769,769,769,769,475
20250212,101500,138695788,765,765,765,765,0
20250212,101400,138695788,765,765,765,765,0
20250212,101300,138695788,765,767,769,765,1396
20250212,101200,137626453,767,766,767,765,487
20250212,101100,137253793,765,769,769,765,15008
20250212,101000,125768629,769,769,769,769,42
20250212,100900,125736331,769,769,769,769,2
20250212,100800,125734793,769,769,769,769,407
20250212,100700,125421810,769,767,769,767,346
20250212,100600,125156096,769,769,769,769,5
20250212,100500,125152251,769,769,769,769,68
20250212,100400,125099959,769,769,769,769,16
20250212,100300,125087655,769,769,769,768,122
20250212,100200,124993850,766,768,768,766,1407
20250212,100100,123913486,768,768,769,766,1488
20250212,100000,122773560,768,769,769,768,13
20250212,095900,122763565,769,769,769,769,13
20250212,095800,122753568,769,769,769,769,21
20250212,095700,122737419,769,769,769,769,5
20250212,095600,122733574,766,769,769,766,56
20250212,095500,122690607,770,770,770,770,0
20250212,095400,122690607,770,767,770,765,8015
20250212,095300,116557855,767,769,769,767,237
20250212,095200,116375876,769,769,769,769,104
20250212,095100,116295900,769,770,770,768,342
20250212,095000,116032990,770,770,770,770,12
20250212,094900,116023750,770,769,770,769,100
20250212,094800,115946807,770,770,770,770,10
20250212,094700,115939107,766,769,769,766,919
20250212,094600,115235007,769,769,770,769,220
20250212,094500,115065810,770,770,770,767,1297
20250212,094400,114067497,770,770,770,769,479
20250212,094300,113698725,765,773,773,765,23400
20250212,094200,95741310,773,774,774,773,265
20250212,094100,95536201,780,775,780,773,1857
20250212,094000,94100724,775,776,776,775,4078
20250212,093900,90940190,782,782,782,782,0
20250212,093800,90940190,782,782,782,782,1
20250212,093700,90939408,783,782,783,775,1032
20250212,093600,90132485,783,783,783,783,0
20250212,093500,90132485,783,783,783,783,0
20250212,093400,90132485,783,782,783,782,16893
20250212,093300,76921459,783,783,783,783,100
20250212,093200,76843159,784,780,784,775,1031
20250212,093100,76037258,775,780,784,775,330
20250212,093000,75780863,784,779,784,779,2475
20250212,092900,73849827,780,777,780,777,10000
20250212,092800,66069880,778,778,778,778,0
20250212,092700,66069880,778,778,778,778,11
20250212,092600,66061322,777,774,777,774,8782
20250212,092500,59247833,775,775,775,775,0
20250212,092400,59247833,775,775,775,775,0
20250212,092300,59247833,775,775,775,775,0
20250212,092200,59247833,775,770,775,770,415
20250212,092100,58926663,770,772,772,765,21533
20250212,092000,42435253,772,772,772,772,0
20250212,091900,42435253,772,772,772,772,2
20250212,091800,42433709,768,771,771,768,17786
20250212,091700,28760157,776,776,776,776,1982
20250212,091600,27222125,777,774,777,774,3020
20250212,091500,24879564,776,776,776,776,1
20250212,091400,24878788,776,776,776,776,3
20250212,091300,24876460,776,776,776,776,1
20250212,091200,24875684,775,774,775,774,4001
20250212,091100,21777910,774,774,774,774,3
20250212,091000,21775588,774,770,774,769,1818
20250212,090900,20376023,770,771,771,770,703
20250212,090800,19834213,775,775,775,772,412
20250212,090700,19516113,769,769,769,769,66
20250212,090600,19465359,775,772,776,770,11823
20250212,090500,10353838,772,774,778,772,1545
20250212,090400,9157020,778,780,780,778,11
20250212,090300,9148442,780,780,780,780,136
20250212,090200,9042362,780,780,780,775,1101
20250212,090100,8188582,774,774,774,774,0
20250212,090000,8188582,774,772,774,772,10580