stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204300,3109052678,716,716,716,716,92839
20250213,204200,3109052678,716,716,716,716,0
20250213,204100,3109052678,716,716,716,716,0
20250213,204000,3109052678,716,716,716,716,0
20250213,203900,3109052678,716,716,716,716,0
20250213,203800,3109052678,716,716,716,716,0
20250213,203700,3109052678,716,716,716,716,0
20250213,203600,3109052678,716,716,716,716,0
20250213,203500,3109052678,716,716,716,716,0
20250213,203400,3109052678,716,716,716,716,0
20250213,203300,3109052678,716,716,716,716,0
20250213,203200,3109052678,716,716,716,716,0
20250213,203100,3109052678,716,716,716,716,0
20250213,203000,3109052678,716,716,716,716,0
20250213,202900,3109052678,716,716,716,716,0
20250213,202800,3109052678,716,716,716,716,0
20250213,202700,3109052678,716,716,716,716,0
20250213,202600,3109052678,716,716,716,716,0
20250213,202500,3109052678,716,716,716,716,0
20250213,202400,3109052678,716,716,716,716,0
20250213,202300,3109052678,716,716,716,716,0
20250213,202200,3109052678,716,716,716,716,0
20250213,202100,3109052678,716,716,716,716,0
20250213,202000,3109052678,716,716,716,716,0
20250213,201900,3109052678,716,716,716,716,0
20250213,201800,3109052678,716,716,716,716,0
20250213,201700,3109052678,716,716,716,716,0
20250213,201600,3109052678,716,716,716,716,0
20250213,201500,3109052678,716,716,716,716,0
20250213,201400,3109052678,716,716,716,716,0
20250213,201300,3109052678,716,716,716,716,92839
20250213,201200,3109052678,716,716,716,716,0
20250213,201100,3109052678,716,716,716,716,0
20250213,201000,3109052678,716,716,716,716,0
20250213,200900,3109052678,716,716,716,716,0
20250213,200800,3109052678,716,716,716,716,0
20250213,200700,3109052678,716,716,716,716,0
20250213,200600,3109052678,716,716,716,716,0
20250213,200500,3109052678,716,716,716,716,0
20250213,200400,3109052678,716,716,716,716,0
20250213,200300,3109052678,716,716,716,716,0
20250213,200200,3109052678,716,716,716,716,0
20250213,200100,3109052678,716,716,716,716,0
20250213,200000,3109052678,716,716,716,716,0
20250213,195900,3109052678,716,716,716,716,0
20250213,195800,3109052678,716,716,716,716,0
20250213,195700,3109052678,716,716,716,716,0
20250213,195600,3109052678,716,716,716,716,0
20250213,195500,3109052678,716,716,716,716,0
20250213,195400,3109052678,716,716,716,716,0
20250213,195300,3109052678,716,716,716,716,0
20250213,195200,3109052678,716,716,716,716,0
20250213,195100,3109052678,716,716,716,716,0
20250213,195000,3109052678,716,716,716,716,0
20250213,194900,3109052678,716,716,716,716,0
20250213,194800,3109052678,716,716,716,716,0
20250213,194700,3109052678,716,716,716,716,0
20250213,194600,3109052678,716,716,716,716,0
20250213,194500,3109052678,716,716,716,716,0
20250213,194400,3109052678,716,716,716,716,0
20250213,194300,3109052678,716,716,716,716,92839
20250213,194200,3109052678,716,716,716,716,0
20250213,194100,3109052678,716,716,716,716,0
20250213,194000,3109052678,716,716,716,716,0
20250213,193900,3109052678,716,716,716,716,0
20250213,193800,3109052678,716,716,716,716,0
20250213,193700,3109052678,716,716,716,716,0
20250213,193600,3109052678,716,716,716,716,0
20250213,193500,3109052678,716,716,716,716,0
20250213,193400,3109052678,716,716,716,716,0
20250213,193300,3109052678,716,716,716,716,0
20250213,193200,3109052678,716,716,716,716,0
20250213,193100,3109052678,716,716,716,716,0
20250213,193000,3109052678,716,716,716,716,0
20250213,192900,3109052678,716,716,716,716,0
20250213,192800,3109052678,716,716,716,716,0
20250213,192700,3109052678,716,716,716,716,0
20250213,192600,3109052678,716,716,716,716,0
20250213,192500,3109052678,716,716,716,716,0
20250213,192400,3109052678,716,716,716,716,0
20250213,192300,3109052678,716,716,716,716,0
20250213,192200,3109052678,716,716,716,716,0
20250213,192100,3109052678,716,716,716,716,0
20250213,192000,3109052678,716,716,716,716,0
20250213,191900,3109052678,716,716,716,716,0
20250213,191800,3109052678,716,716,716,716,0
20250213,191700,3109052678,716,716,716,716,0
20250213,191600,3109052678,716,716,716,716,0
20250213,191500,3109052678,716,716,716,716,0
20250213,191400,3109052678,716,716,716,716,0
20250213,191300,3109052678,716,716,716,716,92839
20250213,191200,3109052678,716,716,716,716,0
20250213,191100,3109052678,716,716,716,716,0
20250213,191000,3109052678,716,716,716,716,0
20250213,190900,3109052678,716,716,716,716,0
20250213,190800,3109052678,716,716,716,716,0
20250213,190700,3109052678,716,716,716,716,0
20250213,190600,3109052678,716,716,716,716,0
20250213,190500,3109052678,716,716,716,716,0
20250213,190400,3109052678,716,716,716,716,0
20250213,190300,3109052678,716,716,716,716,0
20250213,190200,3109052678,716,716,716,716,0
20250213,190100,3109052678,716,716,716,716,0
20250213,190000,3109052678,716,716,716,716,0
20250213,185900,3109052678,716,716,716,716,0
20250213,185800,3109052678,716,716,716,716,0
20250213,185700,3109052678,716,716,716,716,0
20250213,185600,3109052678,716,716,716,716,0
20250213,185500,3109052678,716,716,716,716,0
20250213,185400,3109052678,716,716,716,716,0
20250213,185300,3109052678,716,716,716,716,0
20250213,185200,3109052678,716,716,716,716,0
20250213,185100,3109052678,716,716,716,716,0
20250213,185000,3109052678,716,716,716,716,0
20250213,184900,3109052678,716,716,716,716,0
20250213,184800,3109052678,716,716,716,716,0
20250213,184700,3109052678,716,716,716,716,0
20250213,184600,3109052678,716,716,716,716,0
20250213,184500,3109052678,716,716,716,716,0
20250213,184400,3109052678,716,716,716,716,0
20250213,184300,3109052678,716,716,716,716,92839
20250213,184200,3109052678,716,716,716,716,0
20250213,184100,3109052678,716,716,716,716,0
20250213,184000,3109052678,716,716,716,716,0
20250213,183900,3109052678,716,716,716,716,0
20250213,183800,3109052678,716,716,716,716,0
20250213,183700,3109052678,716,716,716,716,0
20250213,183600,3109052678,716,716,716,716,0
20250213,183500,3109052678,716,716,716,716,0
20250213,183400,3109052678,716,716,716,716,0
20250213,183300,3109052678,716,716,716,716,0
20250213,183200,3109052678,716,716,716,716,0
20250213,183100,3109052678,716,716,716,716,0
20250213,183000,3109052678,716,716,716,716,0
20250213,182900,3109052678,716,716,716,716,0
20250213,182800,3109052678,716,716,716,716,0
20250213,182700,3109052678,716,716,716,716,0
20250213,182600,3109052678,716,716,716,716,0
20250213,182500,3109052678,716,716,716,716,0
20250213,182400,3109052678,716,716,716,716,0
20250213,182300,3109052678,716,716,716,716,0
20250213,182200,3109052678,716,716,716,716,0
20250213,182100,3109052678,716,716,716,716,0
20250213,182000,3109052678,716,716,716,716,0
20250213,181900,3109052678,716,716,716,716,0
20250213,181800,3109052678,716,716,716,716,0
20250213,181700,3109052678,716,716,716,716,0
20250213,181600,3109052678,716,716,716,716,0
20250213,181500,3109052678,716,716,716,716,0
20250213,181400,3109052678,716,716,716,716,0
20250213,181300,3109052678,716,716,716,716,92839
20250213,181200,3109052678,716,716,716,716,0
20250213,181100,3109052678,716,716,716,716,0
20250213,181000,3109052678,716,716,716,716,0
20250213,180900,3109052678,716,716,716,716,0
20250213,180800,3109052678,716,716,716,716,0
20250213,180700,3109052678,716,716,716,716,0
20250213,180600,3109052678,716,716,716,716,0
20250213,180500,3109052678,716,716,716,716,0
20250213,180400,3109052678,716,716,716,716,0
20250213,180300,3109052678,716,716,716,716,0
20250213,180200,3109052678,716,716,716,716,0
20250213,180100,3109052678,716,716,716,716,0
20250213,180000,3109052678,716,716,716,716,0
20250213,175900,3109052678,716,716,716,716,0
20250213,175800,3109052678,716,716,716,716,0
20250213,175700,3109052678,716,716,716,716,0
20250213,175600,3109052678,716,716,716,716,0
20250213,175500,3109052678,716,716,716,716,0
20250213,175400,3109052678,716,716,716,716,0
20250213,175300,3109052678,716,716,716,716,0
20250213,175200,3109052678,716,716,716,716,0
20250213,175100,3109052678,716,716,716,716,0
20250213,175000,3109052678,716,716,716,716,0
20250213,174900,3109052678,716,716,716,716,0
20250213,174800,3109052678,716,716,716,716,0
20250213,174700,3109052678,716,716,716,716,0
20250213,174600,3109052678,716,716,716,716,0
20250213,174500,3109052678,716,716,716,716,0
20250213,174400,3109052678,716,716,716,716,0
20250213,174300,3109052678,716,716,716,716,92839
20250213,174200,3109052678,716,716,716,716,0
20250213,174100,3109052678,716,716,716,716,0
20250213,174000,3109052678,716,716,716,716,0
20250213,173900,3109052678,716,716,716,716,0
20250213,173800,3109052678,716,716,716,716,0
20250213,173700,3109052678,716,716,716,716,0
20250213,173600,3109052678,716,716,716,716,0
20250213,173500,3109052678,716,716,716,716,0
20250213,173400,3109052678,716,716,716,716,0
20250213,173300,3109052678,716,716,716,716,0
20250213,173200,3109052678,716,716,716,716,0
20250213,173100,3109052678,716,716,716,716,0
20250213,173000,3109052678,716,716,716,716,0
20250213,172900,3109052678,716,716,716,716,0
20250213,172800,3109052678,716,716,716,716,0
20250213,172700,3109052678,716,716,716,716,0
20250213,172600,3109052678,716,716,716,716,0
20250213,172500,3109052678,716,716,716,716,0
20250213,172400,3109052678,716,716,716,716,0
20250213,172300,3109052678,716,716,716,716,0
20250213,172200,3109052678,716,716,716,716,0
20250213,172100,3109052678,716,716,716,716,0
20250213,172000,3109052678,716,716,716,716,0
20250213,171900,3109052678,716,716,716,716,0
20250213,171800,3109052678,716,716,716,716,0
20250213,171700,3109052678,716,716,716,716,0
20250213,171600,3109052678,716,716,716,716,0
20250213,171500,3109052678,716,716,716,716,0
20250213,171400,3109052678,716,716,716,716,0
20250213,171300,3109052678,716,716,716,716,92839
20250213,171200,3109052678,716,716,716,716,0
20250213,171100,3109052678,716,716,716,716,0
20250213,171000,3109052678,716,716,716,716,0
20250213,170900,3109052678,716,716,716,716,0
20250213,170800,3109052678,716,716,716,716,0
20250213,170700,3109052678,716,716,716,716,0
20250213,170600,3109052678,716,716,716,716,0
20250213,170500,3109052678,716,716,716,716,0
20250213,170400,3109052678,716,716,716,716,0
20250213,170300,3109052678,716,716,716,716,0
20250213,170200,3109052678,716,716,716,716,0
20250213,170100,3109052678,716,716,716,716,0
20250213,170000,3109052678,716,716,716,716,0
20250213,165900,3109052678,716,716,716,716,0
20250213,165800,3109052678,716,716,716,716,0
20250213,165700,3109052678,716,716,716,716,0
20250213,165600,3109052678,716,716,716,716,0
20250213,165500,3109052678,716,716,716,716,0
20250213,165400,3109052678,716,716,716,716,0
20250213,165300,3109052678,716,716,716,716,0
20250213,165200,3109052678,716,716,716,716,0
20250213,165100,3109052678,716,716,716,716,0
20250213,165000,3109052678,716,716,716,716,0
20250213,164900,3109052678,716,716,716,716,0
20250213,164800,3109052678,716,716,716,716,0
20250213,164700,3109052678,716,716,716,716,0
20250213,164600,3109052678,716,716,716,716,0
20250213,164500,3109052678,716,716,716,716,0
20250213,164400,3109052678,716,716,716,716,0
20250213,164300,3109052678,716,716,716,716,92839
20250213,164200,3109052678,716,716,716,716,0
20250213,164100,3109052678,716,716,716,716,0
20250213,164000,3109052678,716,716,716,716,0
20250213,163900,3109052678,716,716,716,716,0
20250213,163800,3109052678,716,716,716,716,0
20250213,163700,3109052678,716,716,716,716,0
20250213,163600,3109052678,716,716,716,716,0
20250213,163500,3109052678,716,716,716,716,0
20250213,163400,3109052678,716,716,716,716,0
20250213,163300,3109052678,716,716,716,716,0
20250213,163200,3109052678,716,716,716,716,0
20250213,163100,3109052678,716,716,716,716,0
20250213,163000,3109052678,716,716,716,716,0
20250213,162900,3109052678,716,716,716,716,0
20250213,162800,3109052678,716,716,716,716,0
20250213,162700,3109052678,716,716,716,716,0
20250213,162600,3109052678,716,716,716,716,0
20250213,162500,3109052678,716,716,716,716,0
20250213,162400,3109052678,716,716,716,716,0
20250213,162300,3109052678,716,716,716,716,0
20250213,162200,3109052678,716,716,716,716,0
20250213,162100,3109052678,716,716,716,716,0
20250213,162000,3109052678,716,716,716,716,0
20250213,161900,3109052678,716,716,716,716,0
20250213,161800,3109052678,716,716,716,716,0
20250213,161700,3109052678,716,716,716,716,0
20250213,161600,3109052678,716,716,716,716,0
20250213,161500,3109052678,716,716,716,716,0
20250213,161400,3109052678,716,716,716,716,0
20250213,161300,3109052678,716,716,716,716,92839
20250213,161200,3109052678,716,716,716,716,0
20250213,161100,3109052678,716,716,716,716,0
20250213,161000,3109052678,716,716,716,716,0
20250213,160900,3109052678,716,716,716,716,0
20250213,160800,3109052678,716,716,716,716,0
20250213,160700,3109052678,716,716,716,716,0
20250213,160600,3109052678,716,716,716,716,0
20250213,160500,3109052678,716,716,716,716,0
20250213,160400,3109052678,716,716,716,716,0
20250213,160300,3109052678,716,716,716,716,0
20250213,160200,3109052678,716,716,716,716,0
20250213,160100,3109052678,716,716,716,716,0
20250213,160000,3109052678,716,716,716,716,0
20250213,155900,3109052678,716,716,716,716,0
20250213,155800,3109052678,716,716,716,716,0
20250213,155700,3109052678,716,716,716,716,0
20250213,155600,3109052678,716,716,716,716,0
20250213,155500,3109052678,716,716,716,716,0
20250213,155400,3109052678,716,716,716,716,0
20250213,155300,3109052678,716,716,716,716,0
20250213,155200,3109052678,716,716,716,716,0
20250213,155100,3109052678,716,716,716,716,0
20250213,155000,3109052678,716,716,716,716,0
20250213,154900,3109052678,716,716,716,716,0
20250213,154800,3109052678,716,716,716,716,0
20250213,154700,3109052678,716,716,716,716,0
20250213,154600,3109052678,716,716,716,716,0
20250213,154500,3109052678,716,716,716,716,0
20250213,154400,3109052678,716,716,716,716,0
20250213,154300,3109052678,716,716,716,716,92839
20250213,154200,3109052678,716,716,716,716,0
20250213,154100,3109052678,716,716,716,716,0
20250213,154000,3109052678,716,716,716,716,0
20250213,153900,3109052678,716,716,716,716,0
20250213,153800,3109052678,716,716,716,716,0
20250213,153700,3109052678,716,716,716,716,0
20250213,153600,3109052678,716,716,716,716,0
20250213,153500,3109052678,716,716,716,716,0
20250213,153400,3109052678,716,716,716,716,0
20250213,153300,3109052678,716,716,716,716,0
20250213,153200,3109052678,716,716,716,716,0
20250213,153100,3109052678,716,716,716,716,0
20250213,153000,3109052678,716,716,716,716,92839
20250213,152900,3042579954,711,711,711,711,0
20250213,152800,3042579954,711,711,711,711,0
20250213,152700,3042579954,711,711,711,711,0
20250213,152600,3042579954,711,711,711,711,0
20250213,152500,3042579954,711,711,711,711,0
20250213,152400,3042579954,711,711,711,711,0
20250213,152300,3042579954,711,711,711,711,0
20250213,152200,3042579954,711,711,711,711,0
20250213,152100,3042579954,711,711,711,711,0
20250213,152000,3042579954,711,711,711,711,0
20250213,151900,3042579954,711,709,711,708,25418
20250213,151800,3024523642,709,709,710,709,14097
20250213,151700,3014524169,709,709,711,709,20322
20250213,151600,3000108085,709,711,712,706,42808
20250213,151500,2969755660,710,712,712,706,32545
20250213,151400,2946677004,712,713,713,709,42056
20250213,151300,2916761525,712,712,713,711,26753
20250213,151200,2897714120,712,709,714,707,109563
20250213,151100,2819733098,710,695,710,691,88022
20250213,151000,2757879018,695,691,695,691,1734
20250213,150900,2756675644,694,694,694,692,4132
20250213,150800,2753814991,694,695,695,693,1065
20250213,150700,2753075997,695,695,695,693,42
20250213,150600,2753046827,695,694,695,691,20286
20250213,150500,2739005757,694,695,695,693,215
20250213,150400,2738856653,693,694,694,693,1880
20250213,150300,2737552813,694,695,695,694,11
20250213,150200,2737545178,695,692,695,692,245
20250213,150100,2737375545,695,695,695,691,9516
20250213,150000,2730788002,698,696,698,695,17378
20250213,145900,2718672166,695,694,695,694,3088
20250213,145800,2716526010,695,692,695,692,746
20250213,145700,2716009762,692,692,692,692,1
20250213,145600,2716009070,695,694,695,693,6032
20250213,145500,2711828887,693,693,693,692,4865
20250213,145400,2708457447,692,692,692,692,6000
20250213,145300,2704305447,693,692,693,692,1273
20250213,145200,2703424478,693,692,693,692,4500
20250213,145100,2700310256,691,692,692,691,1094
20250213,145000,2699553452,692,693,693,691,4153
20250213,144900,2696682983,691,692,693,691,7891
20250213,144800,2691222917,693,693,693,693,669
20250213,144700,2690759300,694,693,694,693,1170
20250213,144600,2689948489,694,695,695,693,3012
20250213,144500,2687860235,694,695,695,694,1223
20250213,144400,2687010251,695,693,696,693,1264
20250213,144300,2686134007,695,696,696,695,9
20250213,144200,2686127751,696,695,696,693,10852
20250213,144100,2678591660,696,696,696,695,1002
20250213,144000,2677894269,696,694,696,694,512
20250213,143900,2677538379,695,695,695,695,415
20250213,143800,2677249954,695,694,695,694,2110
20250213,143700,2675783508,693,694,695,693,359
20250213,143600,2675534361,694,694,694,693,383
20250213,143500,2675268623,694,694,694,694,32
20250213,143400,2675246415,693,693,694,693,1127
20250213,143300,2674465403,694,692,694,692,476
20250213,143200,2674135105,693,692,693,692,1485
20250213,143100,2673107452,694,692,694,692,1661
20250213,143000,2671958038,694,693,694,692,17354
20250213,142900,2659948757,694,694,694,693,48
20250213,142800,2659915491,692,693,694,692,10291
20250213,142700,2652791917,693,693,694,693,2020
20250213,142600,2651392052,694,693,694,692,2243
20250213,142500,2649838134,694,694,694,693,1011
20250213,142400,2649137410,694,694,694,694,10
20250213,142300,2649130470,694,695,695,694,226
20250213,142200,2648973615,694,695,695,694,1094
20250213,142100,2648214376,694,693,695,693,8477
20250213,142000,2642331481,692,693,694,692,106
20250213,141900,2642258027,694,694,694,694,76
20250213,141800,2642205283,694,692,694,692,572
20250213,141700,2641809457,694,694,694,691,14357
20250213,141600,2631865794,694,694,694,694,659
20250213,141500,2631408448,694,694,696,694,773
20250213,141400,2630871945,696,695,696,695,200
20250213,141300,2630732884,696,696,696,692,11533
20250213,141200,2622742892,696,696,696,696,1001
20250213,141100,2622046196,696,696,696,692,7163
20250213,141000,2617089028,692,692,696,692,2902
20250213,140900,2615078897,692,694,694,692,30043
20250213,140800,2594272859,694,696,696,694,2448
20250213,140700,2592571797,696,694,698,694,159
20250213,140600,2592461429,698,697,698,693,10070
20250213,140500,2585482096,698,695,698,695,356
20250213,140400,2585234658,695,698,698,695,516
20250213,140300,2584875376,696,698,698,696,348
20250213,140200,2584632568,699,696,699,693,13306
20250213,140100,2575339160,693,697,697,693,3940
20250213,140000,2572594980,698,695,699,695,10072
20250213,135900,2565566717,695,694,697,694,2606
20250213,135800,2563757099,693,693,694,692,3365
20250213,135700,2561425525,693,693,693,692,2266
20250213,135600,2559857282,692,692,693,692,5016
20250213,135500,2556385829,693,693,693,692,11237
20250213,135400,2548604152,693,694,694,692,19781
20250213,135300,2534895360,694,695,695,693,14615
20250213,135200,2524755381,694,695,695,694,2011
20250213,135100,2523359519,695,694,695,694,1090
20250213,135000,2522602949,695,695,695,694,63
20250213,134900,2522559169,695,697,697,694,5957
20250213,134800,2518416986,697,696,697,696,1002
20250213,134700,2517718594,695,698,698,694,21065
20250213,134600,2503072505,697,698,698,697,6072
20250213,134500,2498837950,699,697,699,697,56
20250213,134400,2498798830,699,699,699,696,3892
20250213,134300,2496081830,699,700,700,696,616
20250213,134200,2495652651,700,700,700,700,146
20250213,134100,2495550451,700,699,700,696,2787
20250213,134000,2493604802,699,697,700,697,5461
20250213,133900,2489792369,696,698,699,696,5825
20250213,133800,2485729830,699,709,710,694,124320
20250213,133700,2398699658,710,710,711,709,6187
20250213,133600,2394307103,711,715,715,710,8079
20250213,133500,2388550949,714,717,717,713,10510
20250213,133400,2381034895,716,715,717,715,13507
20250213,133300,2371369879,716,713,716,713,16521
20250213,133200,2359563861,714,712,715,711,15498
20250213,133100,2348509318,714,709,715,706,9346
20250213,133000,2341851724,706,711,714,706,11045
20250213,132900,2334010432,714,718,720,706,45683
20250213,132800,2301257243,716,700,720,700,146832
20250213,132700,2196707240,701,700,701,700,41
20250213,132600,2196678539,700,700,700,700,1000
20250213,132500,2195978539,701,701,701,701,511
20250213,132400,2195620328,700,700,700,700,1501
20250213,132300,2194569628,700,698,700,697,4152
20250213,132200,2191672929,701,698,701,698,476
20250213,132100,2191340645,701,701,701,701,0
20250213,132000,2191340645,701,701,701,701,1
20250213,131900,2191339944,701,701,701,701,3
20250213,131800,2191337841,701,697,701,695,8951
20250213,131700,2185098512,696,695,697,695,936
20250213,131600,2184447224,695,695,695,695,1850
20250213,131500,2183161474,695,697,697,695,2551
20250213,131400,2181388527,695,697,697,695,2359
20250213,131300,2179748962,697,696,697,695,41719
20250213,131200,2150751373,696,696,696,696,2712
20250213,131100,2148863821,695,697,697,695,6049
20250213,131000,2144652916,698,698,698,696,5566
20250213,130900,2140778404,697,697,697,697,3011
20250213,130800,2138679737,697,697,698,697,4214
20250213,130700,2135742577,698,699,699,697,5483
20250213,130600,2131913953,699,699,699,699,1
20250213,130500,2131913254,699,699,699,699,15867
20250213,130400,2120822221,700,700,701,700,1273
20250213,130300,2119931119,701,701,701,701,8
20250213,130200,2119925511,701,701,701,701,72
20250213,130100,2119875039,702,702,703,702,393
20250213,130000,2119599152,703,702,703,702,573
20250213,125900,2119196905,702,703,703,700,593
20250213,125800,2118781792,700,703,703,700,4254
20250213,125700,2115803926,700,704,704,700,2710
20250213,125600,2113902454,704,704,705,704,657
20250213,125500,2113439925,704,703,705,700,6674
20250213,125400,2108757018,706,706,706,706,4
20250213,125300,2108754194,707,704,707,702,4171
20250213,125200,2105813425,704,703,704,703,4056
20250213,125100,2102960542,703,703,703,703,0
20250213,125000,2102960542,703,703,703,700,28
20250213,124900,2102940864,703,704,704,699,103
20250213,124800,2102868777,704,702,704,700,3030
20250213,124700,2100738716,703,703,703,703,0
20250213,124600,2100738716,703,702,703,702,6419
20250213,124500,2096232573,700,700,702,700,1340
20250213,124400,2095294571,702,700,703,700,10355
20250213,124300,2088032770,700,700,700,699,225
20250213,124200,2087875370,700,700,700,700,0
20250213,124100,2087875370,700,702,702,699,4316
20250213,124000,2084848640,702,702,702,702,2
20250213,123900,2084847236,699,701,701,699,22723
20250213,123800,2068956081,703,701,703,701,1114
20250213,123700,2068172949,701,701,701,701,73
20250213,123600,2068121776,700,702,702,700,2016
20250213,123500,2066708552,701,701,702,701,998
20250213,123400,2066008939,704,704,704,701,3286
20250213,123300,2063701657,704,704,704,704,1087
20250213,123200,2062936409,705,704,705,704,2054
20250213,123100,2061489347,705,704,705,701,4056
20250213,123000,2058634071,704,704,704,704,1018
20250213,122900,2057917399,704,701,704,701,12503
20250213,122800,2049134218,703,701,703,701,1046
20250213,122700,2048400970,702,702,702,702,1
20250213,122600,2048400268,701,701,701,701,50
20250213,122500,2048365218,703,701,703,701,41
20250213,122400,2048336475,701,703,704,700,1234
20250213,122300,2047472190,704,704,704,704,2527
20250213,122200,2045693182,704,699,704,699,19480
20250213,122100,2032018797,698,699,699,698,1668
20250213,122000,2030852866,700,700,700,700,1349
20250213,121900,2029908566,700,698,700,698,679
20250213,121800,2029434041,698,698,698,698,1
20250213,121700,2029433343,698,697,698,697,125
20250213,121600,2029346163,697,698,698,697,1205
20250213,121500,2028506189,695,697,698,695,1009
20250213,121400,2027804913,695,698,698,695,7221
20250213,121300,2022779703,699,697,699,696,2518
20250213,121200,2021025060,697,698,698,697,1985
20250213,121100,2019640915,698,699,699,697,58
20250213,121000,2019600478,696,696,699,696,2026
20250213,120900,2018190170,699,696,699,696,7150
20250213,120800,2013213767,699,697,699,696,13719
20250213,120700,2003663660,700,700,700,697,109
20250213,120600,2003587543,700,700,700,700,1
20250213,120500,2003586843,697,699,699,697,8069
20250213,120400,1997956511,700,700,700,697,11429
20250213,120300,1989980568,699,700,700,699,442
20250213,120200,1989671589,701,701,701,698,7360
20250213,120100,1984526241,701,701,701,700,917
20250213,120000,1983884024,700,702,702,700,2496
20250213,115900,1982133941,702,701,702,701,123
20250213,115800,1982047598,702,702,702,702,1000
20250213,115700,1981345598,702,701,702,701,2013
20250213,115600,1979934008,701,700,701,700,1404
20250213,115500,1978949806,702,700,702,700,5
20250213,115400,1978946302,702,701,702,701,11003
20250213,115300,1971232196,701,699,701,699,937
20250213,115200,1970577229,701,699,701,699,1404
20250213,115100,1969595809,700,700,701,700,4197
20250213,115000,1966657735,701,703,703,701,2021
20250213,114900,1965240980,703,700,703,700,5883
20250213,114800,1961119991,701,700,701,700,1115
20250213,114700,1960339475,700,700,700,700,350
20250213,114600,1960094475,700,700,700,698,5438
20250213,114500,1956296180,701,700,701,699,5542
20250213,114400,1952417102,700,701,701,700,1551
20250213,114300,1951331345,701,700,701,700,2702
20250213,114200,1949439943,701,700,701,700,1823
20250213,114100,1948163841,700,700,700,699,1880
20250213,114000,1946849420,700,699,700,699,106
20250213,113900,1946775230,700,699,700,699,3899
20250213,113800,1944049734,699,698,699,697,956
20250213,113700,1943383101,699,696,700,696,6745
20250213,113600,1938668773,700,700,700,696,29952
20250213,113500,1917759851,700,701,701,700,1676
20250213,113400,1916586516,700,700,701,699,11883
20250213,113300,1908272927,701,700,701,699,6660
20250213,113200,1903615343,701,700,701,700,95
20250213,113100,1903548841,699,701,701,699,4040
20250213,113000,1900724372,701,700,701,700,1619
20250213,112900,1899591056,701,700,701,699,16112
20250213,112800,1888328522,701,701,701,701,1
20250213,112700,1888327821,699,699,699,698,4688
20250213,112600,1885054350,699,699,699,699,9043
20250213,112500,1878733293,700,700,701,700,484
20250213,112400,1878394492,700,700,701,699,4435
20250213,112300,1875290053,701,701,701,700,1020
20250213,112200,1874575242,703,701,703,701,1839
20250213,112100,1873286097,701,703,703,700,1888
20250213,112000,1871964139,700,703,703,700,3984
20250213,111900,1869174300,704,704,704,704,10
20250213,111800,1869167260,705,705,705,705,0
20250213,111700,1869167260,705,702,705,700,40158
20250213,111600,1841040504,705,706,706,703,1151
20250213,111500,1840231346,706,706,706,706,37
20250213,111400,1840205224,706,703,706,702,8213
20250213,111300,1834432550,704,705,705,704,2156
20250213,111200,1832914405,705,704,705,704,4004
20250213,111100,1830092994,705,704,705,704,8575
20250213,111000,1824047620,705,705,706,704,10824
20250213,110900,1816417325,705,705,705,703,815
20250213,110800,1815844350,703,706,706,703,7029
20250213,110700,1810896875,706,705,706,705,3883
20250213,110600,1808159359,705,706,706,704,1287
20250213,110500,1807251095,706,706,706,704,1117
20250213,110400,1806463923,704,704,704,704,1130
20250213,110300,1805668403,704,705,705,703,102
20250213,110200,1805596694,703,705,706,703,51891
20250213,110100,1769097167,705,707,708,705,12446
20250213,110000,1760318467,707,709,709,707,4221
20250213,105900,1757330117,709,708,709,708,1637
20250213,105800,1756170844,706,708,708,706,1475
20250213,105700,1755127762,707,709,710,707,12501
20250213,105600,1746278451,707,710,710,707,5847
20250213,105500,1742137399,708,710,712,708,24878
20250213,105400,1724482032,709,710,710,707,7362
20250213,105300,1719260580,708,708,710,707,11947
20250213,105200,1710799957,707,707,708,706,5786
20250213,105100,1706708863,706,706,708,705,9205
20250213,105000,1700202914,705,706,706,705,3805
20250213,104900,1697516731,705,705,707,704,3250
20250213,104800,1695224699,704,705,705,703,512
20250213,104700,1694864101,703,706,707,702,27509
20250213,104600,1675481974,705,706,707,705,1406
20250213,104500,1674489478,705,704,706,703,6638
20250213,104400,1669813887,703,705,706,702,4659
20250213,104300,1666532188,707,706,707,705,2240
20250213,104200,1664950359,705,703,706,702,24704
20250213,104100,1647570264,703,701,703,701,784
20250213,104000,1647020338,701,700,701,700,7521
20250213,103900,1641755547,701,701,701,701,1812
20250213,103800,1640485335,700,700,701,700,3093
20250213,103700,1638320035,700,701,701,700,1752
20250213,103600,1637092074,701,702,704,701,8349
20250213,103500,1631237861,702,702,702,702,602
20250213,103400,1630815257,702,702,702,702,14458
20250213,103300,1620665741,702,702,702,702,6178
20250213,103200,1616328785,702,702,702,702,12936
20250213,103100,1607247713,701,702,702,701,3651
20250213,103000,1604685729,702,702,702,702,3401
20250213,102900,1602298227,700,705,705,700,7780
20250213,102800,1596844880,705,702,705,702,6644
20250213,102700,1592160893,705,704,707,700,6532
20250213,102600,1587584747,708,701,708,701,6850
20250213,102500,1582770544,701,704,704,701,6245
20250213,102400,1578389034,704,703,704,702,5199
20250213,102300,1574739331,703,703,703,702,4424
20250213,102200,1571629924,701,702,702,701,8005
20250213,102100,1566010711,702,701,702,701,20010
20250213,102000,1551969021,702,705,705,700,30719
20250213,101900,1530399820,704,708,708,704,5440
20250213,101800,1526562253,707,708,708,707,25949
20250213,101700,1508216110,710,709,710,707,13335
20250213,101600,1498782483,708,711,713,708,40688
20250213,101500,1469902119,713,711,713,709,11705
20250213,101400,1461573184,712,709,713,708,34117
20250213,101300,1437338904,710,711,711,710,2521
20250213,101200,1435548358,711,710,713,708,16238
20250213,101100,1424024579,710,711,711,710,8156
20250213,101000,1418230916,710,711,711,709,9002
20250213,100900,1411840657,711,711,711,710,5028
20250213,100800,1408266610,711,711,712,711,1923
20250213,100700,1406897956,712,713,713,712,8665
20250213,100600,1400728468,714,714,715,710,4174
20250213,100500,1397764911,711,712,715,711,11488
20250213,100400,1389579794,712,713,718,712,41461
20250213,100300,1359994015,717,716,718,713,24776
20250213,100200,1342283697,717,717,720,715,23094
20250213,100100,1325701683,718,717,720,715,55093
20250213,100000,1286119916,715,713,718,713,15642
20250213,095900,1274917318,715,706,715,705,18590
20250213,095800,1261711500,706,709,709,705,5511
20250213,095700,1257814425,709,706,709,705,19610
20250213,095600,1243958602,705,705,707,705,6485
20250213,095500,1239385170,705,707,707,705,2167
20250213,095400,1237857360,705,706,707,705,1874
20250213,095300,1236536010,705,707,708,704,8437
20250213,095200,1230585246,706,708,709,705,2897
20250213,095100,1228533321,708,704,708,703,24350
20250213,095000,1211349795,705,707,708,704,6405
20250213,094900,1206831610,707,707,709,705,1828
20250213,094800,1205541455,709,708,710,705,11242
20250213,094700,1197595526,707,707,710,707,6810
20250213,094600,1192778022,707,712,712,707,8364
20250213,094500,1186855773,710,710,713,710,658
20250213,094400,1186388575,713,709,713,708,19127
20250213,094300,1172824644,709,713,713,709,20595
20250213,094200,1158196734,713,716,716,711,13318
20250213,094100,1148703534,713,711,713,711,9462
20250213,094000,1141963601,711,716,716,711,22161
20250213,093900,1126144110,716,718,719,716,11717
20250213,093800,1117734606,718,715,720,714,20785
20250213,093700,1102857391,714,721,723,714,66385
20250213,093600,1055000249,720,721,723,719,57923
20250213,093500,1013199951,720,717,721,716,27912
20250213,093400,993136012,716,713,718,712,17685
20250213,093300,980493768,713,711,713,711,3865
20250213,093200,977744715,713,715,716,713,17021
20250213,093100,965577522,715,710,717,710,11982
20250213,093000,957008334,709,710,710,706,7638
20250213,092900,951609003,705,707,707,705,9654
20250213,092800,944802232,707,707,708,704,18050
20250213,092700,932050476,707,709,710,707,9736
20250213,092600,925153045,709,711,711,707,33833
20250213,092500,901140053,711,713,713,710,12944
20250213,092400,891925225,713,716,716,712,11808
20250213,092300,883481444,717,713,717,713,10265
20250213,092200,876147757,714,718,718,713,72853
20250213,092100,824033464,722,721,725,717,101625
20250213,092000,750719643,722,718,725,717,94832
20250213,091900,682337721,719,720,722,712,159942
20250213,091800,567752908,720,701,726,699,222505
20250213,091700,408650716,700,702,702,695,44193
20250213,091600,377867894,698,699,704,698,13315
20250213,091500,368571814,703,700,704,698,22037
20250213,091400,353103730,702,703,703,698,6715
20250213,091300,348406143,701,700,703,700,2535
20250213,091200,346631008,700,698,704,698,22473
20250213,091100,330918985,697,700,700,697,5806
20250213,091000,326868106,698,700,701,696,21092
20250213,090900,312160185,700,699,702,695,19119
20250213,090800,298840230,699,709,709,699,16949
20250213,090700,286933424,706,709,709,705,16568
20250213,090600,275217358,709,710,711,707,14049
20250213,090500,265250369,709,710,719,700,66778
20250213,090400,217813636,710,700,710,700,42701
20250213,090300,187684426,698,693,700,692,60819
20250213,090200,145433024,693,701,701,691,39670
20250213,090100,117880427,702,694,702,686,51266
20250213,090000,82295258,694,703,704,685,117099