stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200300,3048691334,1693,1693,1693,1693,33428
20250213,200200,3048691334,1693,1693,1693,1693,0
20250213,200100,3048691334,1693,1693,1693,1693,0
20250213,200000,3048691334,1693,1693,1693,1693,0
20250213,195900,3048691334,1693,1693,1693,1693,0
20250213,195800,3048691334,1693,1693,1693,1693,0
20250213,195700,3048691334,1693,1693,1693,1693,0
20250213,195600,3048691334,1693,1693,1693,1693,0
20250213,195500,3048691334,1693,1693,1693,1693,0
20250213,195400,3048691334,1693,1693,1693,1693,0
20250213,195300,3048691334,1693,1693,1693,1693,0
20250213,195200,3048691334,1693,1693,1693,1693,0
20250213,195100,3048691334,1693,1693,1693,1693,0
20250213,195000,3048691334,1693,1693,1693,1693,0
20250213,194900,3048691334,1693,1693,1693,1693,0
20250213,194800,3048691334,1693,1693,1693,1693,0
20250213,194700,3048691334,1693,1693,1693,1693,0
20250213,194600,3048691334,1693,1693,1693,1693,0
20250213,194500,3048691334,1693,1693,1693,1693,0
20250213,194400,3048691334,1693,1693,1693,1693,0
20250213,194300,3048691334,1693,1693,1693,1693,0
20250213,194200,3048691334,1693,1693,1693,1693,0
20250213,194100,3048691334,1693,1693,1693,1693,0
20250213,194000,3048691334,1693,1693,1693,1693,0
20250213,193900,3048691334,1693,1693,1693,1693,0
20250213,193800,3048691334,1693,1693,1693,1693,0
20250213,193700,3048691334,1693,1693,1693,1693,0
20250213,193600,3048691334,1693,1693,1693,1693,0
20250213,193500,3048691334,1693,1693,1693,1693,0
20250213,193400,3048691334,1693,1693,1693,1693,0
20250213,193300,3048691334,1693,1693,1693,1693,33428
20250213,193200,3048691334,1693,1693,1693,1693,0
20250213,193100,3048691334,1693,1693,1693,1693,0
20250213,193000,3048691334,1693,1693,1693,1693,0
20250213,192900,3048691334,1693,1693,1693,1693,0
20250213,192800,3048691334,1693,1693,1693,1693,0
20250213,192700,3048691334,1693,1693,1693,1693,0
20250213,192600,3048691334,1693,1693,1693,1693,0
20250213,192500,3048691334,1693,1693,1693,1693,0
20250213,192400,3048691334,1693,1693,1693,1693,0
20250213,192300,3048691334,1693,1693,1693,1693,0
20250213,192200,3048691334,1693,1693,1693,1693,0
20250213,192100,3048691334,1693,1693,1693,1693,0
20250213,192000,3048691334,1693,1693,1693,1693,0
20250213,191900,3048691334,1693,1693,1693,1693,0
20250213,191800,3048691334,1693,1693,1693,1693,0
20250213,191700,3048691334,1693,1693,1693,1693,0
20250213,191600,3048691334,1693,1693,1693,1693,0
20250213,191500,3048691334,1693,1693,1693,1693,0
20250213,191400,3048691334,1693,1693,1693,1693,0
20250213,191300,3048691334,1693,1693,1693,1693,0
20250213,191200,3048691334,1693,1693,1693,1693,0
20250213,191100,3048691334,1693,1693,1693,1693,0
20250213,191000,3048691334,1693,1693,1693,1693,0
20250213,190900,3048691334,1693,1693,1693,1693,0
20250213,190800,3048691334,1693,1693,1693,1693,0
20250213,190700,3048691334,1693,1693,1693,1693,0
20250213,190600,3048691334,1693,1693,1693,1693,0
20250213,190500,3048691334,1693,1693,1693,1693,0
20250213,190400,3048691334,1693,1693,1693,1693,0
20250213,190300,3048691334,1693,1693,1693,1693,33428
20250213,190200,3048691334,1693,1693,1693,1693,0
20250213,190100,3048691334,1693,1693,1693,1693,0
20250213,190000,3048691334,1693,1693,1693,1693,0
20250213,185900,3048691334,1693,1693,1693,1693,0
20250213,185800,3048691334,1693,1693,1693,1693,0
20250213,185700,3048691334,1693,1693,1693,1693,0
20250213,185600,3048691334,1693,1693,1693,1693,0
20250213,185500,3048691334,1693,1693,1693,1693,0
20250213,185400,3048691334,1693,1693,1693,1693,0
20250213,185300,3048691334,1693,1693,1693,1693,0
20250213,185200,3048691334,1693,1693,1693,1693,0
20250213,185100,3048691334,1693,1693,1693,1693,0
20250213,185000,3048691334,1693,1693,1693,1693,0
20250213,184900,3048691334,1693,1693,1693,1693,0
20250213,184800,3048691334,1693,1693,1693,1693,0
20250213,184700,3048691334,1693,1693,1693,1693,0
20250213,184600,3048691334,1693,1693,1693,1693,0
20250213,184500,3048691334,1693,1693,1693,1693,0
20250213,184400,3048691334,1693,1693,1693,1693,0
20250213,184300,3048691334,1693,1693,1693,1693,0
20250213,184200,3048691334,1693,1693,1693,1693,0
20250213,184100,3048691334,1693,1693,1693,1693,0
20250213,184000,3048691334,1693,1693,1693,1693,0
20250213,183900,3048691334,1693,1693,1693,1693,0
20250213,183800,3048691334,1693,1693,1693,1693,0
20250213,183700,3048691334,1693,1693,1693,1693,0
20250213,183600,3048691334,1693,1693,1693,1693,0
20250213,183500,3048691334,1693,1693,1693,1693,0
20250213,183400,3048691334,1693,1693,1693,1693,0
20250213,183300,3048691334,1693,1693,1693,1693,33428
20250213,183200,3048691334,1693,1693,1693,1693,0
20250213,183100,3048691334,1693,1693,1693,1693,0
20250213,183000,3048691334,1693,1693,1693,1693,0
20250213,182900,3048691334,1693,1693,1693,1693,0
20250213,182800,3048691334,1693,1693,1693,1693,0
20250213,182700,3048691334,1693,1693,1693,1693,0
20250213,182600,3048691334,1693,1693,1693,1693,0
20250213,182500,3048691334,1693,1693,1693,1693,0
20250213,182400,3048691334,1693,1693,1693,1693,0
20250213,182300,3048691334,1693,1693,1693,1693,0
20250213,182200,3048691334,1693,1693,1693,1693,0
20250213,182100,3048691334,1693,1693,1693,1693,0
20250213,182000,3048691334,1693,1693,1693,1693,0
20250213,181900,3048691334,1693,1693,1693,1693,0
20250213,181800,3048691334,1693,1693,1693,1693,0
20250213,181700,3048691334,1693,1693,1693,1693,0
20250213,181600,3048691334,1693,1693,1693,1693,0
20250213,181500,3048691334,1693,1693,1693,1693,0
20250213,181400,3048691334,1693,1693,1693,1693,0
20250213,181300,3048691334,1693,1693,1693,1693,0
20250213,181200,3048691334,1693,1693,1693,1693,0
20250213,181100,3048691334,1693,1693,1693,1693,0
20250213,181000,3048691334,1693,1693,1693,1693,0
20250213,180900,3048691334,1693,1693,1693,1693,0
20250213,180800,3048691334,1693,1693,1693,1693,0
20250213,180700,3048691334,1693,1693,1693,1693,0
20250213,180600,3048691334,1693,1693,1693,1693,0
20250213,180500,3048691334,1693,1693,1693,1693,0
20250213,180400,3048691334,1693,1693,1693,1693,0
20250213,180300,3048691334,1693,1693,1693,1693,33428
20250213,180200,3048691334,1693,1693,1693,1693,0
20250213,180100,3048691334,1693,1693,1693,1693,0
20250213,180000,3048691334,1693,1693,1693,1693,0
20250213,175900,3048691334,1693,1693,1693,1693,0
20250213,175800,3048691334,1693,1693,1693,1693,0
20250213,175700,3048691334,1693,1693,1693,1693,0
20250213,175600,3048691334,1693,1693,1693,1693,0
20250213,175500,3048691334,1693,1693,1693,1693,0
20250213,175400,3048691334,1693,1693,1693,1693,0
20250213,175300,3048691334,1693,1693,1693,1693,0
20250213,175200,3048691334,1693,1693,1693,1693,0
20250213,175100,3048691334,1693,1693,1693,1693,0
20250213,175000,3048691334,1693,1693,1693,1693,0
20250213,174900,3048691334,1693,1693,1693,1693,0
20250213,174800,3048691334,1693,1693,1693,1693,0
20250213,174700,3048691334,1693,1693,1693,1693,0
20250213,174600,3048691334,1693,1693,1693,1693,0
20250213,174500,3048691334,1693,1693,1693,1693,0
20250213,174400,3048691334,1693,1693,1693,1693,0
20250213,174300,3048691334,1693,1693,1693,1693,0
20250213,174200,3048691334,1693,1693,1693,1693,0
20250213,174100,3048691334,1693,1693,1693,1693,0
20250213,174000,3048691334,1693,1693,1693,1693,0
20250213,173900,3048691334,1693,1693,1693,1693,0
20250213,173800,3048691334,1693,1693,1693,1693,0
20250213,173700,3048691334,1693,1693,1693,1693,0
20250213,173600,3048691334,1693,1693,1693,1693,0
20250213,173500,3048691334,1693,1693,1693,1693,0
20250213,173400,3048691334,1693,1693,1693,1693,0
20250213,173300,3048691334,1693,1693,1693,1693,33428
20250213,173200,3048691334,1693,1693,1693,1693,0
20250213,173100,3048691334,1693,1693,1693,1693,0
20250213,173000,3048691334,1693,1693,1693,1693,0
20250213,172900,3048691334,1693,1693,1693,1693,0
20250213,172800,3048691334,1693,1693,1693,1693,0
20250213,172700,3048691334,1693,1693,1693,1693,0
20250213,172600,3048691334,1693,1693,1693,1693,0
20250213,172500,3048691334,1693,1693,1693,1693,0
20250213,172400,3048691334,1693,1693,1693,1693,0
20250213,172300,3048691334,1693,1693,1693,1693,0
20250213,172200,3048691334,1693,1693,1693,1693,0
20250213,172100,3048691334,1693,1693,1693,1693,0
20250213,172000,3048691334,1693,1693,1693,1693,0
20250213,171900,3048691334,1693,1693,1693,1693,0
20250213,171800,3048691334,1693,1693,1693,1693,0
20250213,171700,3048691334,1693,1693,1693,1693,0
20250213,171600,3048691334,1693,1693,1693,1693,0
20250213,171500,3048691334,1693,1693,1693,1693,0
20250213,171400,3048691334,1693,1693,1693,1693,0
20250213,171300,3048691334,1693,1693,1693,1693,0
20250213,171200,3048691334,1693,1693,1693,1693,0
20250213,171100,3048691334,1693,1693,1693,1693,0
20250213,171000,3048691334,1693,1693,1693,1693,0
20250213,170900,3048691334,1693,1693,1693,1693,0
20250213,170800,3048691334,1693,1693,1693,1693,0
20250213,170700,3048691334,1693,1693,1693,1693,0
20250213,170600,3048691334,1693,1693,1693,1693,0
20250213,170500,3048691334,1693,1693,1693,1693,0
20250213,170400,3048691334,1693,1693,1693,1693,0
20250213,170300,3048691334,1693,1693,1693,1693,33428
20250213,170200,3048691334,1693,1693,1693,1693,0
20250213,170100,3048691334,1693,1693,1693,1693,0
20250213,170000,3048691334,1693,1693,1693,1693,0
20250213,165900,3048691334,1693,1693,1693,1693,0
20250213,165800,3048691334,1693,1693,1693,1693,0
20250213,165700,3048691334,1693,1693,1693,1693,0
20250213,165600,3048691334,1693,1693,1693,1693,0
20250213,165500,3048691334,1693,1693,1693,1693,0
20250213,165400,3048691334,1693,1693,1693,1693,0
20250213,165300,3048691334,1693,1693,1693,1693,0
20250213,165200,3048691334,1693,1693,1693,1693,0
20250213,165100,3048691334,1693,1693,1693,1693,0
20250213,165000,3048691334,1693,1693,1693,1693,0
20250213,164900,3048691334,1693,1693,1693,1693,0
20250213,164800,3048691334,1693,1693,1693,1693,0
20250213,164700,3048691334,1693,1693,1693,1693,0
20250213,164600,3048691334,1693,1693,1693,1693,0
20250213,164500,3048691334,1693,1693,1693,1693,0
20250213,164400,3048691334,1693,1693,1693,1693,0
20250213,164300,3048691334,1693,1693,1693,1693,0
20250213,164200,3048691334,1693,1693,1693,1693,0
20250213,164100,3048691334,1693,1693,1693,1693,0
20250213,164000,3048691334,1693,1693,1693,1693,0
20250213,163900,3048691334,1693,1693,1693,1693,0
20250213,163800,3048691334,1693,1693,1693,1693,0
20250213,163700,3048691334,1693,1693,1693,1693,0
20250213,163600,3048691334,1693,1693,1693,1693,0
20250213,163500,3048691334,1693,1693,1693,1693,0
20250213,163400,3048691334,1693,1693,1693,1693,0
20250213,163300,3048691334,1693,1693,1693,1693,33428
20250213,163200,3048691334,1693,1693,1693,1693,0
20250213,163100,3048691334,1693,1693,1693,1693,0
20250213,163000,3048691334,1693,1693,1693,1693,0
20250213,162900,3048691334,1693,1693,1693,1693,0
20250213,162800,3048691334,1693,1693,1693,1693,0
20250213,162700,3048691334,1693,1693,1693,1693,0
20250213,162600,3048691334,1693,1693,1693,1693,0
20250213,162500,3048691334,1693,1693,1693,1693,0
20250213,162400,3048691334,1693,1693,1693,1693,0
20250213,162300,3048691334,1693,1693,1693,1693,0
20250213,162200,3048691334,1693,1693,1693,1693,0
20250213,162100,3048691334,1693,1693,1693,1693,0
20250213,162000,3048691334,1693,1693,1693,1693,0
20250213,161900,3048691334,1693,1693,1693,1693,0
20250213,161800,3048691334,1693,1693,1693,1693,0
20250213,161700,3048691334,1693,1693,1693,1693,0
20250213,161600,3048691334,1693,1693,1693,1693,0
20250213,161500,3048691334,1693,1693,1693,1693,0
20250213,161400,3048691334,1693,1693,1693,1693,0
20250213,161300,3048691334,1693,1693,1693,1693,0
20250213,161200,3048691334,1693,1693,1693,1693,0
20250213,161100,3048691334,1693,1693,1693,1693,0
20250213,161000,3048691334,1693,1693,1693,1693,0
20250213,160900,3048691334,1693,1693,1693,1693,0
20250213,160800,3048691334,1693,1693,1693,1693,0
20250213,160700,3048691334,1693,1693,1693,1693,0
20250213,160600,3048691334,1693,1693,1693,1693,0
20250213,160500,3048691334,1693,1693,1693,1693,0
20250213,160400,3048691334,1693,1693,1693,1693,0
20250213,160300,3048691334,1693,1693,1693,1693,33428
20250213,160200,3048691334,1693,1693,1693,1693,0
20250213,160100,3048691334,1693,1693,1693,1693,0
20250213,160000,3048691334,1693,1693,1693,1693,0
20250213,155900,3048691334,1693,1693,1693,1693,0
20250213,155800,3048691334,1693,1693,1693,1693,0
20250213,155700,3048691334,1693,1693,1693,1693,0
20250213,155600,3048691334,1693,1693,1693,1693,0
20250213,155500,3048691334,1693,1693,1693,1693,0
20250213,155400,3048691334,1693,1693,1693,1693,0
20250213,155300,3048691334,1693,1693,1693,1693,0
20250213,155200,3048691334,1693,1693,1693,1693,0
20250213,155100,3048691334,1693,1693,1693,1693,0
20250213,155000,3048691334,1693,1693,1693,1693,0
20250213,154900,3048691334,1693,1693,1693,1693,0
20250213,154800,3048691334,1693,1693,1693,1693,0
20250213,154700,3048691334,1693,1693,1693,1693,0
20250213,154600,3048691334,1693,1693,1693,1693,0
20250213,154500,3048691334,1693,1693,1693,1693,0
20250213,154400,3048691334,1693,1693,1693,1693,0
20250213,154300,3048691334,1693,1693,1693,1693,0
20250213,154200,3048691334,1693,1693,1693,1693,0
20250213,154100,3048691334,1693,1693,1693,1693,0
20250213,154000,3048691334,1693,1693,1693,1693,0
20250213,153900,3048691334,1693,1693,1693,1693,0
20250213,153800,3048691334,1693,1693,1693,1693,0
20250213,153700,3048691334,1693,1693,1693,1693,0
20250213,153600,3048691334,1693,1693,1693,1693,0
20250213,153500,3048691334,1693,1693,1693,1693,0
20250213,153400,3048691334,1693,1693,1693,1693,0
20250213,153300,3048691334,1693,1693,1693,1693,33428
20250213,153200,3048691334,1693,1693,1693,1693,0
20250213,153100,3048691334,1693,1693,1693,1693,0
20250213,153000,3048691334,1693,1693,1693,1693,33428
20250213,152900,2992097730,1698,1698,1698,1698,0
20250213,152800,2992097730,1698,1698,1698,1698,0
20250213,152700,2992097730,1698,1698,1698,1698,0
20250213,152600,2992097730,1698,1698,1698,1698,0
20250213,152500,2992097730,1698,1698,1698,1698,0
20250213,152400,2992097730,1698,1698,1698,1698,0
20250213,152300,2992097730,1698,1698,1698,1698,0
20250213,152200,2992097730,1698,1698,1698,1698,0
20250213,152100,2992097730,1698,1698,1698,1698,0
20250213,152000,2992097730,1698,1698,1698,1698,0
20250213,151900,2992097730,1698,1700,1700,1697,1572
20250213,151800,2989426935,1703,1700,1703,1700,90
20250213,151700,2989273809,1703,1703,1703,1700,983
20250213,151600,2987602700,1700,1702,1702,1700,862
20250213,151500,2986137292,1703,1701,1704,1701,550
20250213,151400,2985201641,1703,1703,1704,1703,1271
20250213,151300,2983036422,1704,1703,1704,1703,102
20250213,151200,2982862714,1704,1704,1704,1704,11
20250213,151100,2982843970,1702,1702,1704,1701,3406
20250213,151000,2977047969,1704,1705,1707,1704,795
20250213,150900,2975692980,1708,1709,1709,1705,2058
20250213,150800,2972183127,1706,1706,1710,1706,3843
20250213,150700,2965626754,1710,1710,1710,1706,441
20250213,150600,2964874396,1710,1711,1712,1705,3077
20250213,150500,2959610872,1711,1704,1711,1704,6905
20250213,150400,2947840733,1705,1705,1705,1702,3
20250213,150300,2947835621,1701,1705,1705,1701,1116
20250213,150200,2945937297,1701,1704,1705,1701,533
20250213,150100,2945029492,1704,1700,1704,1700,6
20250213,150000,2945019284,1704,1704,1704,1704,2
20250213,145900,2945015876,1704,1699,1704,1699,109
20250213,145800,2944830670,1699,1698,1699,1698,813
20250213,145700,2943449614,1698,1698,1698,1698,269
20250213,145600,2942992852,1699,1695,1699,1695,4639
20250213,145500,2935121774,1696,1697,1697,1696,253
20250213,145400,2934692607,1697,1696,1697,1696,296
20250213,145300,2934190587,1697,1697,1697,1695,473
20250213,145200,2933388564,1697,1697,1697,1697,61
20250213,145100,2933285047,1697,1697,1697,1697,1
20250213,145000,2933283350,1697,1696,1697,1696,5838
20250213,144900,2923376334,1698,1695,1698,1694,1001
20250213,144800,2921679679,1698,1698,1698,1698,5
20250213,144700,2921671189,1698,1695,1698,1695,2
20250213,144600,2921667796,1698,1698,1699,1695,2903
20250213,144500,2916744485,1699,1699,1699,1699,0
20250213,144400,2916744485,1699,1699,1699,1699,0
20250213,144300,2916744485,1699,1700,1700,1696,2417
20250213,144200,2912643942,1700,1701,1702,1697,3938
20250213,144100,2905948919,1701,1701,1701,1701,60
20250213,144000,2905846859,1702,1702,1702,1702,0
20250213,143900,2905846859,1702,1699,1702,1699,929
20250213,143800,2904268483,1701,1701,1701,1701,0
20250213,143700,2904268483,1701,1701,1701,1701,0
20250213,143600,2904268483,1701,1702,1702,1701,2
20250213,143500,2904265080,1699,1699,1702,1697,3331
20250213,143400,2898608793,1702,1698,1702,1698,314
20250213,143300,2898075613,1703,1703,1703,1703,0
20250213,143200,2898075613,1703,1703,1703,1703,0
20250213,143100,2898075613,1703,1703,1703,1703,0
20250213,143000,2898075613,1703,1703,1703,1703,20
20250213,142900,2898041553,1703,1703,1703,1703,1
20250213,142800,2898039850,1697,1702,1703,1697,336
20250213,142700,2897469647,1704,1703,1704,1703,3014
20250213,142600,2892336802,1703,1703,1703,1703,10
20250213,142500,2892319772,1703,1696,1703,1696,51
20250213,142400,2892233269,1703,1702,1703,1702,1481
20250213,142300,2889712606,1703,1702,1703,1702,1405
20250213,142200,2887321294,1702,1702,1702,1695,358
20250213,142100,2886714449,1695,1695,1702,1695,679
20250213,142000,2885560527,1701,1695,1701,1695,350
20250213,141900,2884967205,1695,1702,1702,1695,696
20250213,141800,2883786973,1695,1695,1702,1695,158
20250213,141700,2883519156,1702,1700,1702,1695,2296
20250213,141600,2879622718,1702,1702,1702,1702,10
20250213,141500,2879605698,1702,1702,1702,1702,0
20250213,141400,2879605698,1702,1701,1702,1701,2000
20250213,141300,2876202045,1701,1700,1701,1700,500
20250213,141200,2875352000,1700,1700,1700,1700,579
20250213,141100,2874367700,1700,1698,1700,1697,2901
20250213,141000,2869444573,1700,1699,1700,1699,1237
20250213,140900,2867342173,1702,1702,1702,1697,1051
20250213,140800,2865558571,1704,1700,1710,1695,11805
20250213,140700,2845516344,1710,1704,1710,1700,9430
20250213,140600,2829471611,1704,1705,1710,1704,1995
20250213,140500,2826070132,1710,1710,1710,1710,1
20250213,140400,2826068422,1705,1707,1707,1705,113
20250213,140300,2825875534,1710,1710,1710,1710,3
20250213,140200,2825870404,1710,1710,1710,1710,11
20250213,140100,2825851594,1714,1714,1714,1714,0
20250213,140000,2825851594,1714,1714,1714,1714,0
20250213,135900,2825851594,1714,1714,1714,1714,0
20250213,135800,2825851594,1714,1714,1714,1703,6988
20250213,135700,2813938194,1708,1709,1709,1708,79
20250213,135600,2813803234,1710,1708,1710,1708,924
20250213,135500,2812224028,1705,1705,1705,1705,2
20250213,135400,2812220618,1708,1708,1708,1705,334
20250213,135300,2811651121,1710,1710,1710,1710,0
20250213,135200,2811651121,1710,1710,1710,1710,0
20250213,135100,2811651121,1710,1710,1710,1710,4
20250213,135000,2811644281,1710,1710,1710,1710,0
20250213,134900,2811644281,1710,1708,1710,1705,71
20250213,134800,2811523147,1710,1710,1710,1710,175
20250213,134700,2811223897,1709,1709,1709,1709,7
20250213,134600,2811211934,1710,1710,1710,1710,2
20250213,134500,2811208514,1709,1709,1709,1709,0
20250213,134400,2811208514,1709,1710,1710,1709,2
20250213,134300,2811205095,1710,1710,1710,1710,20
20250213,134200,2811170895,1710,1710,1710,1710,237
20250213,134100,2810765625,1710,1710,1710,1705,408
20250213,134000,2810069975,1705,1711,1711,1705,1288
20250213,133900,2807872771,1712,1705,1712,1705,107
20250213,133800,2807690322,1705,1705,1712,1705,360
20250213,133700,2807076515,1713,1713,1713,1713,0
20250213,133600,2807076515,1713,1713,1713,1713,0
20250213,133500,2807076515,1713,1713,1713,1713,0
20250213,133400,2807076515,1713,1713,1713,1713,1
20250213,133300,2807074802,1713,1713,1713,1713,0
20250213,133200,2807074802,1713,1713,1713,1713,1
20250213,133100,2807073089,1713,1710,1714,1705,966
20250213,133000,2805423655,1714,1714,1714,1714,0
20250213,132900,2805423655,1714,1714,1714,1714,0
20250213,132800,2805423655,1714,1709,1714,1709,416
20250213,132700,2804711720,1710,1710,1710,1710,0
20250213,132600,2804711720,1710,1703,1710,1701,3776
20250213,132500,2798287910,1713,1713,1713,1713,1
20250213,132400,2798286197,1710,1710,1710,1702,8341
20250213,132300,2784077307,1705,1708,1710,1705,4212
20250213,132200,2776889641,1713,1711,1713,1709,2887
20250213,132100,2771952086,1710,1711,1711,1710,1503
20250213,132000,2769381444,1712,1711,1712,1711,509
20250213,131900,2768510233,1712,1712,1713,1712,914
20250213,131800,2766945462,1713,1714,1714,1713,3281
20250213,131700,2761325095,1714,1715,1715,1714,1979
20250213,131600,2757932622,1716,1718,1718,1716,24
20250213,131500,2757891418,1718,1715,1718,1715,442
20250213,131400,2757133283,1716,1715,1716,1715,324
20250213,131300,2756577519,1715,1717,1717,1715,141
20250213,131200,2756335697,1718,1716,1719,1716,673
20250213,131100,2755180824,1719,1718,1719,1717,33
20250213,131000,2755124130,1719,1718,1719,1716,783
20250213,130900,2753779726,1718,1719,1719,1718,2899
20250213,130800,2748796346,1720,1720,1720,1719,603
20250213,130700,2747759188,1720,1720,1720,1720,31
20250213,130600,2747705868,1720,1720,1720,1720,2
20250213,130500,2747702428,1720,1720,1720,1720,1
20250213,130400,2747700708,1720,1718,1720,1717,206
20250213,130300,2747346405,1720,1721,1721,1720,3
20250213,130200,2747341243,1720,1719,1720,1719,1035
20250213,130100,2745561950,1715,1719,1719,1715,6291
20250213,130000,2734771721,1719,1719,1719,1719,0
20250213,125900,2734771721,1719,1715,1719,1714,120
20250213,125800,2734566014,1718,1719,1719,1716,1208
20250213,125700,2732492258,1715,1718,1718,1715,2902
20250213,125600,2727506625,1719,1719,1719,1719,1
20250213,125500,2727504906,1718,1718,1718,1718,2099
20250213,125400,2723898824,1718,1717,1718,1717,621
20250213,125300,2722832146,1717,1716,1717,1713,1784
20250213,125200,2719770220,1716,1716,1716,1716,0
20250213,125100,2719770220,1716,1715,1716,1715,990
20250213,125000,2718071860,1715,1715,1715,1715,1000
20250213,124900,2716356860,1715,1715,1715,1715,0
20250213,124800,2716356860,1715,1715,1715,1715,3
20250213,124700,2716351715,1715,1712,1715,1712,3
20250213,124600,2716346576,1710,1710,1710,1710,0
20250213,124500,2716346576,1710,1715,1715,1710,1170
20250213,124400,2714345866,1710,1715,1715,1710,1971
20250213,124300,2710966466,1715,1715,1716,1710,4182
20250213,124200,2703800523,1716,1716,1716,1710,165
20250213,124100,2703517419,1716,1716,1716,1716,392
20250213,124000,2702844747,1717,1717,1717,1717,1
20250213,123900,2702843030,1718,1708,1718,1708,2621
20250213,123800,2698366352,1708,1713,1713,1708,7454
20250213,123700,2685623198,1719,1719,1719,1719,1
20250213,123600,2685621479,1713,1713,1713,1713,1000
20250213,123500,2683908479,1719,1719,1719,1719,0
20250213,123400,2683908479,1719,1720,1720,1713,3
20250213,123300,2683903327,1716,1716,1716,1716,43
20250213,123200,2683829539,1718,1718,1718,1718,0
20250213,123100,2683829539,1718,1718,1718,1718,0
20250213,123000,2683829539,1718,1719,1719,1712,251
20250213,122900,2683399078,1719,1719,1719,1719,31
20250213,122800,2683345789,1720,1720,1720,1720,0
20250213,122700,2683345789,1720,1717,1720,1717,596
20250213,122600,2682322106,1711,1716,1717,1711,1119
20250213,122500,2680406810,1711,1710,1711,1710,17
20250213,122400,2680377725,1719,1719,1719,1719,0
20250213,122300,2680377725,1719,1715,1719,1707,2081
20250213,122200,2676819149,1716,1718,1719,1716,411
20250213,122100,2676113057,1717,1720,1720,1717,263
20250213,122000,2675660959,1721,1724,1724,1699,47201
20250213,121900,2594982305,1725,1724,1725,1722,2114
20250213,121800,2591340674,1726,1726,1726,1723,752
20250213,121700,2590042725,1727,1727,1727,1727,1
20250213,121600,2590040998,1727,1726,1727,1723,9
20250213,121500,2590025466,1727,1726,1727,1725,1011
20250213,121400,2588279474,1728,1725,1728,1725,1045
20250213,121300,2586476837,1728,1728,1728,1725,4160
20250213,121200,2579300681,1728,1724,1728,1724,3047
20250213,121100,2574040680,1724,1723,1724,1723,1453
20250213,121000,2571536433,1723,1723,1723,1723,0
20250213,120900,2571536433,1723,1723,1723,1723,1
20250213,120800,2571534710,1720,1720,1720,1720,127
20250213,120700,2571316270,1724,1724,1725,1724,3626
20250213,120600,2565064945,1724,1721,1725,1721,1929
20250213,120500,2561740848,1725,1726,1726,1725,4
20250213,120400,2561733947,1725,1726,1726,1721,1504
20250213,120300,2559144407,1727,1727,1727,1723,1031
20250213,120200,2557367870,1727,1723,1727,1723,253
20250213,120100,2556931943,1727,1727,1727,1724,502
20250213,120000,2556066489,1724,1724,1724,1724,1500
20250213,115900,2553480489,1727,1727,1728,1726,1042
20250213,115800,2551681471,1728,1728,1730,1728,530
20250213,115700,2550765585,1730,1728,1730,1728,2381
20250213,115600,2546650933,1728,1726,1728,1726,635
20250213,115500,2545553685,1728,1728,1728,1728,0
20250213,115400,2545553685,1728,1725,1728,1725,2271
20250213,115300,2541634096,1725,1725,1726,1722,1109
20250213,115200,2539724070,1726,1723,1726,1722,1017
20250213,115100,2537970179,1725,1725,1725,1725,0
20250213,115000,2537970179,1725,1725,1725,1724,25
20250213,114900,2537927055,1724,1723,1726,1722,5957
20250213,114800,2527661311,1723,1722,1723,1722,1101
20250213,114700,2525764888,1722,1722,1722,1721,801
20250213,114600,2524385596,1721,1717,1721,1714,8053
20250213,114500,2510545328,1718,1716,1718,1716,2025
20250213,114400,2507068987,1718,1718,1718,1718,308
20250213,114300,2506539843,1718,1718,1718,1716,5
20250213,114200,2506531257,1714,1717,1717,1714,6533
20250213,114100,2495331413,1719,1719,1719,1719,0
20250213,114000,2495331413,1719,1719,1719,1718,1135
20250213,113900,2493380482,1719,1719,1719,1719,259
20250213,113800,2492935261,1720,1720,1720,1715,1453
20250213,113700,2490441097,1721,1721,1721,1721,0
20250213,113600,2490441097,1721,1721,1721,1721,1
20250213,113500,2490439376,1722,1720,1722,1720,846
20250213,113400,2488983482,1720,1719,1720,1714,2017
20250213,113300,2485525943,1720,1720,1720,1720,0
20250213,113200,2485525943,1720,1716,1720,1714,3507
20250213,113100,2479513215,1721,1720,1721,1716,401
20250213,113000,2478824473,1721,1723,1723,1721,204
20250213,112900,2478473186,1723,1723,1723,1723,1
20250213,112800,2478471463,1715,1722,1723,1715,1809
20250213,112700,2475368855,1715,1720,1723,1715,3270
20250213,112600,2469758250,1721,1725,1725,1721,2
20250213,112500,2469754804,1720,1723,1725,1720,1171
20250213,112400,2467736064,1724,1726,1726,1724,1171
20250213,112300,2465714923,1726,1725,1727,1724,564
20250213,112200,2464742081,1727,1724,1727,1724,1514
20250213,112100,2462130621,1722,1722,1724,1721,393
20250213,112000,2461453882,1724,1722,1724,1722,52
20250213,111900,2461364336,1722,1723,1724,1722,477
20250213,111800,2460542055,1724,1718,1724,1718,340
20250213,111700,2459956132,1723,1719,1723,1716,2380
20250213,111600,2455870121,1723,1722,1723,1722,1359
20250213,111500,2453529921,1723,1719,1723,1718,304
20250213,111400,2453006573,1720,1724,1724,1718,162
20250213,111300,2452728074,1721,1720,1724,1720,12286
20250213,111200,2431584539,1720,1720,1720,1720,0
20250213,111100,2431584539,1720,1719,1720,1716,4753
20250213,111000,2423413710,1719,1719,1719,1719,1113
20250213,110900,2421500463,1719,1717,1719,1717,3387
20250213,110800,2415682691,1717,1716,1717,1712,765
20250213,110700,2414372754,1716,1716,1716,1716,50
20250213,110600,2414286954,1717,1717,1717,1717,119
20250213,110500,2414082631,1717,1717,1717,1717,1000
20250213,110400,2412365631,1717,1716,1717,1716,354
20250213,110300,2411757842,1716,1716,1716,1716,1
20250213,110200,2411756126,1718,1718,1718,1718,0
20250213,110100,2411756126,1718,1716,1718,1716,1214
20250213,110000,2409672051,1716,1716,1716,1716,1
20250213,105900,2409670335,1707,1716,1716,1707,13
20250213,105800,2409648126,1709,1709,1712,1709,2655
20250213,105700,2405106544,1709,1707,1709,1707,13
20250213,105600,2405084331,1709,1709,1709,1709,6
20250213,105500,2405074077,1709,1707,1709,1707,207
20250213,105400,2404720334,1709,1709,1709,1709,99
20250213,105300,2404551143,1712,1712,1712,1712,1
20250213,105200,2404549431,1707,1707,1712,1707,42
20250213,105100,2404477732,1712,1707,1712,1706,2149
20250213,105000,2400809710,1712,1715,1715,1707,2942
20250213,104900,2395787636,1709,1709,1715,1708,3003
20250213,104800,2390655618,1710,1710,1710,1710,0
20250213,104700,2390655618,1710,1710,1710,1710,432
20250213,104600,2389916898,1711,1710,1711,1710,2018
20250213,104500,2386465910,1711,1711,1712,1711,623
20250213,104400,2385399868,1712,1712,1712,1712,1123
20250213,104300,2383477292,1712,1712,1712,1712,33
20250213,104200,2383420796,1716,1714,1716,1712,275
20250213,104100,2382949970,1715,1713,1715,1713,713
20250213,104000,2381727375,1715,1715,1715,1712,7
20250213,103900,2381715373,1713,1714,1716,1713,202
20250213,103800,2381369241,1717,1715,1717,1712,185
20250213,103700,2381052146,1717,1710,1718,1710,1502
20250213,103600,2378473591,1718,1718,1718,1718,26
20250213,103500,2378428923,1717,1703,1717,1703,1071
20250213,103400,2376596019,1703,1710,1710,1703,202
20250213,103300,2376252006,1702,1708,1708,1702,17491
20250213,103200,2346422596,1711,1708,1711,1708,1426
20250213,103100,2343986625,1712,1712,1712,1709,1064
20250213,103000,2342168057,1707,1712,1712,1707,11556
20250213,102900,2322420823,1712,1714,1714,1712,1846
20250213,102800,2319258434,1717,1717,1717,1717,11
20250213,102700,2319239547,1714,1716,1716,1714,205
20250213,102600,2318887876,1718,1716,1718,1714,127
20250213,102500,2318669948,1719,1719,1719,1719,1
20250213,102400,2318668229,1712,1718,1718,1712,373
20250213,102300,2318028453,1720,1710,1720,1709,4763
20250213,102200,2309881847,1709,1712,1712,1709,1169
20250213,102100,2307883413,1713,1714,1714,1713,166
20250213,102000,2307599041,1714,1708,1714,1708,4506
20250213,101900,2299881151,1708,1712,1712,1708,1005
20250213,101800,2298163669,1713,1713,1713,1707,256
20250213,101700,2297726597,1707,1707,1714,1707,117
20250213,101600,2297526871,1707,1710,1710,1706,13139
20250213,101500,2275089304,1709,1719,1719,1709,1636
20250213,101400,2272292040,1714,1722,1722,1710,9597
20250213,101300,2255858977,1715,1725,1725,1715,13813
20250213,101200,2232155962,1725,1728,1728,1717,4175
20250213,101100,2224982707,1728,1729,1729,1715,3378
20250213,101000,2219176452,1721,1726,1726,1721,4196
20250213,100900,2211946300,1727,1731,1731,1727,5507
20250213,100800,2202417475,1736,1736,1736,1736,100
20250213,100700,2202243875,1736,1736,1736,1733,4302
20250213,100600,2194782013,1736,1737,1737,1732,4756
20250213,100500,2186535597,1737,1736,1737,1734,2397
20250213,100400,2182375676,1735,1736,1736,1730,2798
20250213,100300,2177522148,1736,1730,1736,1730,3387
20250213,100200,2171653604,1730,1728,1730,1728,2429
20250213,100100,2167453768,1728,1729,1729,1725,606
20250213,100000,2166406995,1729,1725,1729,1725,780
20250213,095900,2165061175,1725,1726,1729,1725,2551
20250213,095800,2160654383,1726,1727,1727,1725,4332
20250213,095700,2153178199,1728,1726,1729,1726,3186
20250213,095600,2147675207,1725,1727,1727,1721,1688
20250213,095500,2144767539,1728,1721,1729,1721,7317
20250213,095400,2132151158,1718,1717,1720,1717,3092
20250213,095300,2126835489,1718,1710,1718,1710,1201
20250213,095200,2124773378,1717,1717,1717,1717,1
20250213,095100,2124771661,1717,1710,1717,1709,2934
20250213,095000,2119752676,1710,1709,1710,1709,1108
20250213,094900,2117858415,1707,1715,1715,1707,13993
20250213,094800,2093925130,1714,1717,1717,1714,1809
20250213,094700,2090823764,1717,1721,1721,1717,2770
20250213,094600,2086064315,1721,1719,1721,1719,3477
20250213,094500,2080086110,1719,1713,1719,1713,2534
20250213,094400,2075739034,1713,1714,1717,1713,6435
20250213,094300,2064709223,1714,1718,1718,1714,3154
20250213,094200,2059300334,1718,1720,1720,1718,3327
20250213,094100,2053580172,1718,1720,1720,1718,1571
20250213,094000,2050881128,1720,1715,1721,1715,4096
20250213,093900,2043856102,1715,1707,1715,1706,11025
20250213,093800,2024990657,1709,1711,1713,1706,22765
20250213,093700,1986071628,1711,1713,1713,1711,6726
20250213,093600,1974562673,1714,1714,1717,1710,9376
20250213,093500,1958527165,1714,1723,1723,1712,21209
20250213,093400,1922128214,1720,1725,1725,1718,4780
20250213,093300,1913898405,1724,1716,1729,1715,7755
20250213,093200,1900587460,1716,1715,1720,1713,9216
20250213,093100,1884767587,1715,1735,1735,1713,52704
20250213,093000,1793857095,1735,1736,1742,1733,23387
20250213,092900,1753293372,1734,1731,1745,1731,12072
20250213,092800,1732316675,1731,1735,1738,1727,19704
20250213,092700,1698218089,1735,1757,1758,1734,71823
20250213,092600,1572636923,1758,1757,1758,1753,13934
20250213,092500,1548181282,1755,1751,1757,1750,12696
20250213,092400,1525904780,1756,1759,1760,1751,15694
20250213,092300,1498299754,1760,1748,1761,1745,37735
20250213,092200,1432030518,1746,1749,1754,1746,8564
20250213,092100,1417049083,1746,1746,1752,1744,12862
20250213,092000,1394556724,1745,1755,1759,1745,35049
20250213,091900,1333258545,1759,1742,1765,1733,93980
20250213,091800,1168625729,1739,1730,1739,1724,15014
20250213,091700,1142644365,1730,1738,1741,1730,20499
20250213,091600,1107041191,1736,1750,1750,1733,16471
20250213,091500,1078313384,1751,1738,1754,1735,72950
20250213,091400,950774081,1738,1719,1740,1719,36846
20250213,091300,886874424,1722,1720,1722,1718,4485
20250213,091200,879159673,1720,1721,1723,1719,6014
20250213,091100,868813194,1725,1720,1725,1720,4766
20250213,091000,860608276,1721,1715,1721,1713,7367
20250213,090900,847971072,1715,1723,1725,1715,23057
20250213,090800,808337696,1723,1730,1732,1721,23859
20250213,090700,767150244,1733,1734,1740,1720,125364
20250213,090600,549925996,1734,1702,1736,1702,43844
20250213,090500,474639234,1699,1697,1702,1697,4026
20250213,090400,467791758,1700,1695,1700,1695,6231
20250213,090300,457201691,1695,1706,1707,1689,19710
20250213,090200,423663292,1705,1713,1714,1705,17610
20250213,090100,393579599,1710,1715,1723,1708,68016
20250213,090000,276886463,1723,1716,1730,1705,161256