stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,213500,341451847,785,785,785,785,6772
20250212,213400,341451847,785,785,785,785,0
20250212,213300,341451847,785,785,785,785,0
20250212,213200,341451847,785,785,785,785,0
20250212,213100,341451847,785,785,785,785,0
20250212,213000,341451847,785,785,785,785,0
20250212,212900,341451847,785,785,785,785,0
20250212,212800,341451847,785,785,785,785,0
20250212,212700,341451847,785,785,785,785,0
20250212,212600,341451847,785,785,785,785,0
20250212,212500,341451847,785,785,785,785,0
20250212,212400,341451847,785,785,785,785,0
20250212,212300,341451847,785,785,785,785,0
20250212,212200,341451847,785,785,785,785,0
20250212,212100,341451847,785,785,785,785,0
20250212,212000,341451847,785,785,785,785,0
20250212,211900,341451847,785,785,785,785,0
20250212,211800,341451847,785,785,785,785,0
20250212,211700,341451847,785,785,785,785,0
20250212,211600,341451847,785,785,785,785,0
20250212,211500,341451847,785,785,785,785,0
20250212,211400,341451847,785,785,785,785,0
20250212,211300,341451847,785,785,785,785,0
20250212,211200,341451847,785,785,785,785,0
20250212,211100,341451847,785,785,785,785,0
20250212,211000,341451847,785,785,785,785,0
20250212,210900,341451847,785,785,785,785,0
20250212,210800,341451847,785,785,785,785,0
20250212,210700,341451847,785,785,785,785,0
20250212,210600,341451847,785,785,785,785,0
20250212,210500,341451847,785,785,785,785,6772
20250212,210400,341451847,785,785,785,785,0
20250212,210300,341451847,785,785,785,785,0
20250212,210200,341451847,785,785,785,785,0
20250212,210100,341451847,785,785,785,785,0
20250212,210000,341451847,785,785,785,785,0
20250212,205900,341451847,785,785,785,785,0
20250212,205800,341451847,785,785,785,785,0
20250212,205700,341451847,785,785,785,785,0
20250212,205600,341451847,785,785,785,785,0
20250212,205500,341451847,785,785,785,785,0
20250212,205400,341451847,785,785,785,785,0
20250212,205300,341451847,785,785,785,785,0
20250212,205200,341451847,785,785,785,785,0
20250212,205100,341451847,785,785,785,785,0
20250212,205000,341451847,785,785,785,785,0
20250212,204900,341451847,785,785,785,785,0
20250212,204800,341451847,785,785,785,785,0
20250212,204700,341451847,785,785,785,785,0
20250212,204600,341451847,785,785,785,785,0
20250212,204500,341451847,785,785,785,785,0
20250212,204400,341451847,785,785,785,785,0
20250212,204300,341451847,785,785,785,785,0
20250212,204200,341451847,785,785,785,785,0
20250212,204100,341451847,785,785,785,785,0
20250212,204000,341451847,785,785,785,785,0
20250212,203900,341451847,785,785,785,785,0
20250212,203800,341451847,785,785,785,785,0
20250212,203700,341451847,785,785,785,785,0
20250212,203600,341451847,785,785,785,785,0
20250212,203500,341451847,785,785,785,785,6772
20250212,203400,341451847,785,785,785,785,0
20250212,203300,341451847,785,785,785,785,0
20250212,203200,341451847,785,785,785,785,0
20250212,203100,341451847,785,785,785,785,0
20250212,203000,341451847,785,785,785,785,0
20250212,202900,341451847,785,785,785,785,0
20250212,202800,341451847,785,785,785,785,0
20250212,202700,341451847,785,785,785,785,0
20250212,202600,341451847,785,785,785,785,0
20250212,202500,341451847,785,785,785,785,0
20250212,202400,341451847,785,785,785,785,0
20250212,202300,341451847,785,785,785,785,0
20250212,202200,341451847,785,785,785,785,0
20250212,202100,341451847,785,785,785,785,0
20250212,202000,341451847,785,785,785,785,0
20250212,201900,341451847,785,785,785,785,0
20250212,201800,341451847,785,785,785,785,0
20250212,201700,341451847,785,785,785,785,0
20250212,201600,341451847,785,785,785,785,0
20250212,201500,341451847,785,785,785,785,0
20250212,201400,341451847,785,785,785,785,0
20250212,201300,341451847,785,785,785,785,0
20250212,201200,341451847,785,785,785,785,0
20250212,201100,341451847,785,785,785,785,0
20250212,201000,341451847,785,785,785,785,0
20250212,200900,341451847,785,785,785,785,0
20250212,200800,341451847,785,785,785,785,0
20250212,200700,341451847,785,785,785,785,0
20250212,200600,341451847,785,785,785,785,0
20250212,200500,341451847,785,785,785,785,6772
20250212,200400,341451847,785,785,785,785,0
20250212,200300,341451847,785,785,785,785,0
20250212,200200,341451847,785,785,785,785,0
20250212,200100,341451847,785,785,785,785,0
20250212,200000,341451847,785,785,785,785,0
20250212,195900,341451847,785,785,785,785,0
20250212,195800,341451847,785,785,785,785,0
20250212,195700,341451847,785,785,785,785,0
20250212,195600,341451847,785,785,785,785,0
20250212,195500,341451847,785,785,785,785,0
20250212,195400,341451847,785,785,785,785,0
20250212,195300,341451847,785,785,785,785,0
20250212,195200,341451847,785,785,785,785,0
20250212,195100,341451847,785,785,785,785,0
20250212,195000,341451847,785,785,785,785,0
20250212,194900,341451847,785,785,785,785,0
20250212,194800,341451847,785,785,785,785,0
20250212,194700,341451847,785,785,785,785,0
20250212,194600,341451847,785,785,785,785,0
20250212,194500,341451847,785,785,785,785,0
20250212,194400,341451847,785,785,785,785,0
20250212,194300,341451847,785,785,785,785,0
20250212,194200,341451847,785,785,785,785,0
20250212,194100,341451847,785,785,785,785,0
20250212,194000,341451847,785,785,785,785,0
20250212,193900,341451847,785,785,785,785,0
20250212,193800,341451847,785,785,785,785,0
20250212,193700,341451847,785,785,785,785,0
20250212,193600,341451847,785,785,785,785,0
20250212,193500,341451847,785,785,785,785,6772
20250212,193400,341451847,785,785,785,785,0
20250212,193300,341451847,785,785,785,785,0
20250212,193200,341451847,785,785,785,785,0
20250212,193100,341451847,785,785,785,785,0
20250212,193000,341451847,785,785,785,785,0
20250212,192900,341451847,785,785,785,785,0
20250212,192800,341451847,785,785,785,785,0
20250212,192700,341451847,785,785,785,785,0
20250212,192600,341451847,785,785,785,785,0
20250212,192500,341451847,785,785,785,785,0
20250212,192400,341451847,785,785,785,785,0
20250212,192300,341451847,785,785,785,785,0
20250212,192200,341451847,785,785,785,785,0
20250212,192100,341451847,785,785,785,785,0
20250212,192000,341451847,785,785,785,785,0
20250212,191900,341451847,785,785,785,785,0
20250212,191800,341451847,785,785,785,785,0
20250212,191700,341451847,785,785,785,785,0
20250212,191600,341451847,785,785,785,785,0
20250212,191500,341451847,785,785,785,785,0
20250212,191400,341451847,785,785,785,785,0
20250212,191300,341451847,785,785,785,785,0
20250212,191200,341451847,785,785,785,785,0
20250212,191100,341451847,785,785,785,785,0
20250212,191000,341451847,785,785,785,785,0
20250212,190900,341451847,785,785,785,785,0
20250212,190800,341451847,785,785,785,785,0
20250212,190700,341451847,785,785,785,785,0
20250212,190600,341451847,785,785,785,785,0
20250212,190500,341451847,785,785,785,785,6772
20250212,190400,341451847,785,785,785,785,0
20250212,190300,341451847,785,785,785,785,0
20250212,190200,341451847,785,785,785,785,0
20250212,190100,341451847,785,785,785,785,0
20250212,190000,341451847,785,785,785,785,0
20250212,185900,341451847,785,785,785,785,0
20250212,185800,341451847,785,785,785,785,0
20250212,185700,341451847,785,785,785,785,0
20250212,185600,341451847,785,785,785,785,0
20250212,185500,341451847,785,785,785,785,0
20250212,185400,341451847,785,785,785,785,0
20250212,185300,341451847,785,785,785,785,0
20250212,185200,341451847,785,785,785,785,0
20250212,185100,341451847,785,785,785,785,0
20250212,185000,341451847,785,785,785,785,0
20250212,184900,341451847,785,785,785,785,0
20250212,184800,341451847,785,785,785,785,0
20250212,184700,341451847,785,785,785,785,0
20250212,184600,341451847,785,785,785,785,0
20250212,184500,341451847,785,785,785,785,0
20250212,184400,341451847,785,785,785,785,0
20250212,184300,341451847,785,785,785,785,0
20250212,184200,341451847,785,785,785,785,0
20250212,184100,341451847,785,785,785,785,0
20250212,184000,341451847,785,785,785,785,0
20250212,183900,341451847,785,785,785,785,0
20250212,183800,341451847,785,785,785,785,0
20250212,183700,341451847,785,785,785,785,0
20250212,183600,341451847,785,785,785,785,0
20250212,183500,341451847,785,785,785,785,6772
20250212,183400,341451847,785,785,785,785,0
20250212,183300,341451847,785,785,785,785,0
20250212,183200,341451847,785,785,785,785,0
20250212,183100,341451847,785,785,785,785,0
20250212,183000,341451847,785,785,785,785,0
20250212,182900,341451847,785,785,785,785,0
20250212,182800,341451847,785,785,785,785,0
20250212,182700,341451847,785,785,785,785,0
20250212,182600,341451847,785,785,785,785,0
20250212,182500,341451847,785,785,785,785,0
20250212,182400,341451847,785,785,785,785,0
20250212,182300,341451847,785,785,785,785,0
20250212,182200,341451847,785,785,785,785,0
20250212,182100,341451847,785,785,785,785,0
20250212,182000,341451847,785,785,785,785,0
20250212,181900,341451847,785,785,785,785,0
20250212,181800,341451847,785,785,785,785,0
20250212,181700,341451847,785,785,785,785,0
20250212,181600,341451847,785,785,785,785,0
20250212,181500,341451847,785,785,785,785,0
20250212,181400,341451847,785,785,785,785,0
20250212,181300,341451847,785,785,785,785,0
20250212,181200,341451847,785,785,785,785,0
20250212,181100,341451847,785,785,785,785,0
20250212,181000,341451847,785,785,785,785,0
20250212,180900,341451847,785,785,785,785,0
20250212,180800,341451847,785,785,785,785,0
20250212,180700,341451847,785,785,785,785,0
20250212,180600,341451847,785,785,785,785,0
20250212,180500,341451847,785,785,785,785,6772
20250212,180400,341451847,785,785,785,785,0
20250212,180300,341451847,785,785,785,785,0
20250212,180200,341451847,785,785,785,785,0
20250212,180100,341451847,785,785,785,785,0
20250212,180000,341451847,785,785,785,785,0
20250212,175900,341451847,785,785,785,785,0
20250212,175800,341451847,785,785,785,785,0
20250212,175700,341451847,785,785,785,785,0
20250212,175600,341451847,785,785,785,785,0
20250212,175500,341451847,785,785,785,785,0
20250212,175400,341451847,785,785,785,785,0
20250212,175300,341451847,785,785,785,785,0
20250212,175200,341451847,785,785,785,785,0
20250212,175100,341451847,785,785,785,785,0
20250212,175000,341451847,785,785,785,785,0
20250212,174900,341451847,785,785,785,785,0
20250212,174800,341451847,785,785,785,785,0
20250212,174700,341451847,785,785,785,785,0
20250212,174600,341451847,785,785,785,785,0
20250212,174500,341451847,785,785,785,785,0
20250212,174400,341451847,785,785,785,785,0
20250212,174300,341451847,785,785,785,785,0
20250212,174200,341451847,785,785,785,785,0
20250212,174100,341451847,785,785,785,785,0
20250212,174000,341451847,785,785,785,785,0
20250212,173900,341451847,785,785,785,785,0
20250212,173800,341451847,785,785,785,785,0
20250212,173700,341451847,785,785,785,785,0
20250212,173600,341451847,785,785,785,785,0
20250212,173500,341451847,785,785,785,785,6772
20250212,173400,341451847,785,785,785,785,0
20250212,173300,341451847,785,785,785,785,0
20250212,173200,341451847,785,785,785,785,0
20250212,173100,341451847,785,785,785,785,0
20250212,173000,341451847,785,785,785,785,0
20250212,172900,341451847,785,785,785,785,0
20250212,172800,341451847,785,785,785,785,0
20250212,172700,341451847,785,785,785,785,0
20250212,172600,341451847,785,785,785,785,0
20250212,172500,341451847,785,785,785,785,0
20250212,172400,341451847,785,785,785,785,0
20250212,172300,341451847,785,785,785,785,0
20250212,172200,341451847,785,785,785,785,0
20250212,172100,341451847,785,785,785,785,0
20250212,172000,341451847,785,785,785,785,0
20250212,171900,341451847,785,785,785,785,0
20250212,171800,341451847,785,785,785,785,0
20250212,171700,341451847,785,785,785,785,0
20250212,171600,341451847,785,785,785,785,0
20250212,171500,341451847,785,785,785,785,0
20250212,171400,341451847,785,785,785,785,0
20250212,171300,341451847,785,785,785,785,0
20250212,171200,341451847,785,785,785,785,0
20250212,171100,341451847,785,785,785,785,0
20250212,171000,341451847,785,785,785,785,0
20250212,170900,341451847,785,785,785,785,0
20250212,170800,341451847,785,785,785,785,0
20250212,170700,341451847,785,785,785,785,0
20250212,170600,341451847,785,785,785,785,0
20250212,170500,341451847,785,785,785,785,6772
20250212,170400,341451847,785,785,785,785,0
20250212,170300,341451847,785,785,785,785,0
20250212,170200,341451847,785,785,785,785,0
20250212,170100,341451847,785,785,785,785,0
20250212,170000,341451847,785,785,785,785,0
20250212,165900,341451847,785,785,785,785,0
20250212,165800,341451847,785,785,785,785,0
20250212,165700,341451847,785,785,785,785,0
20250212,165600,341451847,785,785,785,785,0
20250212,165500,341451847,785,785,785,785,0
20250212,165400,341451847,785,785,785,785,0
20250212,165300,341451847,785,785,785,785,0
20250212,165200,341451847,785,785,785,785,0
20250212,165100,341451847,785,785,785,785,0
20250212,165000,341451847,785,785,785,785,0
20250212,164900,341451847,785,785,785,785,0
20250212,164800,341451847,785,785,785,785,0
20250212,164700,341451847,785,785,785,785,0
20250212,164600,341451847,785,785,785,785,0
20250212,164500,341451847,785,785,785,785,0
20250212,164400,341451847,785,785,785,785,0
20250212,164300,341451847,785,785,785,785,0
20250212,164200,341451847,785,785,785,785,0
20250212,164100,341451847,785,785,785,785,0
20250212,164000,341451847,785,785,785,785,0
20250212,163900,341451847,785,785,785,785,0
20250212,163800,341451847,785,785,785,785,0
20250212,163700,341451847,785,785,785,785,0
20250212,163600,341451847,785,785,785,785,0
20250212,163500,341451847,785,785,785,785,6772
20250212,163400,341451847,785,785,785,785,0
20250212,163300,341451847,785,785,785,785,0
20250212,163200,341451847,785,785,785,785,0
20250212,163100,341451847,785,785,785,785,0
20250212,163000,341451847,785,785,785,785,0
20250212,162900,341451847,785,785,785,785,0
20250212,162800,341451847,785,785,785,785,0
20250212,162700,341451847,785,785,785,785,0
20250212,162600,341451847,785,785,785,785,0
20250212,162500,341451847,785,785,785,785,0
20250212,162400,341451847,785,785,785,785,0
20250212,162300,341451847,785,785,785,785,0
20250212,162200,341451847,785,785,785,785,0
20250212,162100,341451847,785,785,785,785,0
20250212,162000,341451847,785,785,785,785,0
20250212,161900,341451847,785,785,785,785,0
20250212,161800,341451847,785,785,785,785,0
20250212,161700,341451847,785,785,785,785,0
20250212,161600,341451847,785,785,785,785,0
20250212,161500,341451847,785,785,785,785,0
20250212,161400,341451847,785,785,785,785,0
20250212,161300,341451847,785,785,785,785,0
20250212,161200,341451847,785,785,785,785,0
20250212,161100,341451847,785,785,785,785,0
20250212,161000,341451847,785,785,785,785,0
20250212,160900,341451847,785,785,785,785,0
20250212,160800,341451847,785,785,785,785,0
20250212,160700,341451847,785,785,785,785,0
20250212,160600,341451847,785,785,785,785,0
20250212,160500,341451847,785,785,785,785,6772
20250212,160400,341451847,785,785,785,785,0
20250212,160300,341451847,785,785,785,785,0
20250212,160200,341451847,785,785,785,785,0
20250212,160100,341451847,785,785,785,785,0
20250212,160000,341451847,785,785,785,785,0
20250212,155900,341451847,785,785,785,785,0
20250212,155800,341451847,785,785,785,785,0
20250212,155700,341451847,785,785,785,785,0
20250212,155600,341451847,785,785,785,785,0
20250212,155500,341451847,785,785,785,785,0
20250212,155400,341451847,785,785,785,785,0
20250212,155300,341451847,785,785,785,785,0
20250212,155200,341451847,785,785,785,785,0
20250212,155100,341451847,785,785,785,785,0
20250212,155000,341451847,785,785,785,785,0
20250212,154900,341451847,785,785,785,785,0
20250212,154800,341451847,785,785,785,785,0
20250212,154700,341451847,785,785,785,785,0
20250212,154600,341451847,785,785,785,785,0
20250212,154500,341451847,785,785,785,785,0
20250212,154400,341451847,785,785,785,785,0
20250212,154300,341451847,785,785,785,785,0
20250212,154200,341451847,785,785,785,785,0
20250212,154100,341451847,785,785,785,785,0
20250212,154000,341451847,785,785,785,785,0
20250212,153900,341451847,785,785,785,785,0
20250212,153800,341451847,785,785,785,785,0
20250212,153700,341451847,785,785,785,785,0
20250212,153600,341451847,785,785,785,785,0
20250212,153500,341451847,785,785,785,785,6772
20250212,153400,341451847,785,785,785,785,0
20250212,153300,341451847,785,785,785,785,0
20250212,153200,341451847,785,785,785,785,0
20250212,153100,341451847,785,785,785,785,0
20250212,153000,341451847,785,785,785,785,6772
20250212,152900,336135827,782,782,782,782,0
20250212,152800,336135827,782,782,782,782,0
20250212,152700,336135827,782,782,782,782,0
20250212,152600,336135827,782,782,782,782,0
20250212,152500,336135827,782,782,782,782,0
20250212,152400,336135827,782,782,782,782,0
20250212,152300,336135827,782,782,782,782,0
20250212,152200,336135827,782,782,782,782,0
20250212,152100,336135827,782,782,782,782,0
20250212,152000,336135827,782,782,782,782,0
20250212,151900,336135827,782,778,782,778,10012
20250212,151800,328336480,778,775,778,775,8
20250212,151700,328330274,775,777,778,775,2033
20250212,151600,326753321,777,777,777,777,1008
20250212,151500,325970105,777,776,777,776,102
20250212,151400,325890948,776,775,776,775,326
20250212,151300,325638295,775,778,778,775,2200
20250212,151200,323932695,778,776,778,776,50
20250212,151100,323893797,778,778,778,778,0
20250212,151000,323893797,778,778,778,778,89
20250212,150900,323824555,778,776,778,776,1000
20250212,150800,323048193,774,774,774,774,500
20250212,150700,322661193,774,776,776,774,1451
20250212,150600,321537040,776,776,776,776,0
20250212,150500,321537040,776,776,776,776,152
20250212,150400,321419088,776,776,776,776,2025
20250212,150300,319847688,778,778,778,778,0
20250212,150200,319847688,778,778,778,778,0
20250212,150100,319847688,778,778,778,778,0
20250212,150000,319847688,778,778,778,778,0
20250212,145900,319847688,778,778,778,778,1
20250212,145800,319846910,775,777,778,775,64
20250212,145700,319797196,778,777,778,777,2963
20250212,145600,317494944,777,777,777,777,38
20250212,145500,317465418,778,778,778,778,1
20250212,145400,317464640,775,776,776,775,2005
20250212,145300,315910612,779,779,779,779,1
20250212,145200,315909833,774,777,777,774,8346
20250212,145100,309444496,778,778,778,778,2304
20250212,145000,307651984,778,778,778,778,0
20250212,144900,307651984,778,778,778,778,2707
20250212,144800,305545938,777,777,777,777,0
20250212,144700,305545938,777,777,777,777,5969
20250212,144600,300908025,777,777,777,777,3455
20250212,144500,298223490,778,778,778,778,293
20250212,144400,297995536,779,779,779,779,1
20250212,144300,297994757,777,777,779,777,890
20250212,144200,297303225,779,779,779,779,0
20250212,144100,297303225,779,778,779,778,81
20250212,144000,297240206,778,776,778,776,5100
20250212,143900,293272606,776,776,776,776,200
20250212,143800,293117406,777,777,777,777,4191
20250212,143700,289860999,778,778,778,778,12
20250212,143600,289851663,779,779,779,779,0
20250212,143500,289851663,779,777,779,777,48
20250212,143400,289814365,777,777,777,777,537
20250212,143300,289397116,779,779,779,779,3000
20250212,143200,287060116,777,778,778,777,326
20250212,143100,286806797,780,780,780,780,3
20250212,143000,286804457,780,780,780,780,128
20250212,142900,286704617,778,778,778,778,100
20250212,142800,286626817,778,778,778,778,1
20250212,142700,286626039,780,780,780,780,0
20250212,142600,286626039,780,780,780,780,0
20250212,142500,286626039,780,780,780,780,273
20250212,142400,286413099,780,778,780,778,2535
20250212,142300,284440790,778,778,778,778,5000
20250212,142200,280550790,778,778,778,778,417
20250212,142100,280226364,772,774,779,772,2630
20250212,142000,278195855,774,774,779,774,2128
20250212,141900,276548583,774,774,774,774,800
20250212,141800,275929383,774,769,774,769,45
20250212,141700,275894773,769,769,769,769,1500
20250212,141600,274741273,769,769,769,769,0
20250212,141500,274741273,769,769,769,769,1
20250212,141400,274740504,769,768,769,768,2996
20250212,141300,272438566,769,769,769,769,20
20250212,141200,272423186,769,769,769,769,0
20250212,141100,272423186,769,769,769,769,108
20250212,141000,272340134,767,767,767,767,0
20250212,140900,272340134,767,767,767,767,1200
20250212,140800,271419734,767,767,767,767,0
20250212,140700,271419734,767,767,767,767,729
20250212,140600,270860591,767,767,767,767,0
20250212,140500,270860591,767,767,767,767,1000
20250212,140400,270093591,767,767,767,767,9258
20250212,140300,262992705,767,767,767,767,730
20250212,140200,262432795,767,767,767,767,0
20250212,140100,262432795,767,767,767,766,8260
20250212,140000,256097474,769,768,769,768,450
20250212,135900,255751774,769,767,769,764,3811
20250212,135800,252834932,766,766,766,766,0
20250212,135700,252834932,766,766,766,766,4675
20250212,135600,249253882,766,768,768,766,6695
20250212,135500,244123807,771,771,771,771,131
20250212,135400,244022806,767,771,771,767,49
20250212,135300,243985031,766,766,766,766,171
20250212,135200,243854045,766,766,771,766,27
20250212,135100,243833238,771,770,775,766,90002
20250212,135000,174845466,770,768,770,768,4289
20250212,134900,171549006,767,767,767,767,0
20250212,134800,171549006,767,768,768,767,3002
20250212,134700,169244132,768,769,769,768,740
20250212,134600,168675801,770,770,770,770,992
20250212,134500,167911961,770,773,773,770,14000
20250212,134400,157123308,775,775,775,775,0
20250212,134300,157123308,775,775,775,775,18
20250212,134200,157109358,775,772,775,772,1315
20250212,134100,156092204,772,772,772,772,453
20250212,134000,155742488,775,775,775,775,0
20250212,133900,155742488,775,775,775,775,0
20250212,133800,155742488,775,775,775,775,0
20250212,133700,155742488,775,770,775,770,101
20250212,133600,155664713,770,774,774,770,30135
20250212,133500,132409199,775,775,775,775,1288
20250212,133400,131410999,774,774,774,774,0
20250212,133300,131410999,774,777,777,774,7200
20250212,133200,125828948,780,780,780,780,0
20250212,133100,125828948,780,780,780,780,3
20250212,133000,125826608,780,780,780,780,4
20250212,132900,125823488,780,780,780,780,0
20250212,132800,125823488,780,780,780,780,0
20250212,132700,125823488,780,780,780,780,1
20250212,132600,125822708,776,776,776,776,0
20250212,132500,125822708,776,776,776,776,0
20250212,132400,125822708,776,776,776,776,0
20250212,132300,125822708,776,776,776,776,0
20250212,132200,125822708,776,776,776,776,0
20250212,132100,125822708,776,776,776,776,0
20250212,132000,125822708,776,777,777,776,1000
20250212,131900,125046697,778,778,778,778,0
20250212,131800,125046697,778,778,778,778,25
20250212,131700,125027247,781,781,781,781,0
20250212,131600,125027247,781,781,781,781,0
20250212,131500,125027247,781,781,781,781,0
20250212,131400,125027247,781,781,781,781,0
20250212,131300,125027247,781,781,781,781,0
20250212,131200,125027247,781,778,781,778,24
20250212,131100,125008572,780,779,780,779,30
20250212,131000,124985182,782,782,782,782,0
20250212,130900,124985182,782,778,782,778,10000
20250212,130800,117178368,775,775,775,775,4
20250212,130700,117175268,775,775,775,775,0
20250212,130600,117175268,775,775,775,775,43
20250212,130500,117141943,776,776,776,776,12
20250212,130400,117132631,779,779,779,779,0
20250212,130300,117132631,779,779,779,779,0
20250212,130200,117132631,779,779,779,779,0
20250212,130100,117132631,779,779,779,779,0
20250212,130000,117132631,779,779,779,779,20
20250212,125900,117117051,779,779,779,779,132
20250212,125800,117014223,775,776,776,775,539
20250212,125700,116596392,779,779,779,779,5
20250212,125600,116592497,779,779,779,779,3
20250212,125500,116590160,778,778,778,778,0
20250212,125400,116590160,778,778,778,778,296
20250212,125300,116359872,778,778,778,778,0
20250212,125200,116359872,778,778,778,778,1
20250212,125100,116359094,775,775,775,775,0
20250212,125000,116359094,775,775,775,775,87
20250212,124900,116291669,775,775,775,775,1
20250212,124800,116290894,774,774,774,774,0
20250212,124700,116290894,774,774,774,774,0
20250212,124600,116290894,774,776,776,774,5214
20250212,124500,112251476,776,776,776,776,87
20250212,124400,112183964,776,776,776,776,0
20250212,124300,112183964,776,776,776,776,0
20250212,124200,112183964,776,775,776,774,1327
20250212,124100,111155221,775,776,776,775,6646
20250212,124000,106003082,775,776,776,775,1758
20250212,123900,104639064,776,776,776,776,5905
20250212,123800,100056784,777,777,777,777,1916
20250212,123700,98568052,777,778,778,777,2019
20250212,123600,96999270,778,778,778,778,0
20250212,123500,96999270,778,778,778,778,3626
20250212,123400,94178242,779,779,779,779,100
20250212,123300,94100342,779,778,779,778,140
20250212,123200,93991322,779,779,779,779,0
20250212,123100,93991322,779,779,779,779,111
20250212,123000,93904853,778,778,778,778,796
20250212,122900,93285565,779,779,779,779,0
20250212,122800,93285565,779,779,779,779,9
20250212,122700,93278554,780,779,780,779,3438
20250212,122600,90597914,779,779,779,779,1215
20250212,122500,89651429,779,779,779,779,12
20250212,122400,89642081,777,777,777,777,0
20250212,122300,89642081,777,777,777,777,0
20250212,122200,89642081,777,778,778,777,2000
20250212,122100,88087779,782,782,782,782,0
20250212,122000,88087779,782,782,782,782,50
20250212,121900,88048679,782,782,782,782,0
20250212,121800,88048679,782,782,782,782,0
20250212,121700,88048679,782,782,782,782,3
20250212,121600,88046333,778,778,778,778,0
20250212,121500,88046333,778,778,778,778,0
20250212,121400,88046333,778,778,778,778,0
20250212,121300,88046333,778,778,778,778,4859
20250212,121200,84266031,779,779,779,779,0
20250212,121100,84266031,779,779,779,779,0
20250212,121000,84266031,779,779,779,779,0
20250212,120900,84266031,779,779,779,779,0
20250212,120800,84266031,779,779,779,779,0
20250212,120700,84266031,779,779,779,779,301
20250212,120600,84031552,778,778,778,778,0
20250212,120500,84031552,778,778,778,778,35
20250212,120400,84004322,779,779,779,779,0
20250212,120300,84004322,779,779,779,779,78
20250212,120200,83943560,779,779,779,779,217
20250212,120100,83774517,778,778,778,778,3000
20250212,120000,81440517,779,779,779,779,0
20250212,115900,81440517,779,779,779,779,5558
20250212,115800,77110835,780,780,780,780,0
20250212,115700,77110835,780,780,780,780,548
20250212,115600,76683395,780,780,780,780,0
20250212,115500,76683395,780,780,780,780,5592
20250212,115400,72321635,780,780,780,780,30
20250212,115300,72298235,780,782,782,780,50
20250212,115200,72259137,782,782,782,782,539
20250212,115100,71837639,781,781,781,781,10
20250212,115000,71829829,782,782,782,782,0
20250212,114900,71829829,782,782,782,782,0
20250212,114800,71829829,782,781,782,781,14
20250212,114700,71818882,781,781,781,781,21
20250212,114600,71802481,783,783,783,783,0
20250212,114500,71802481,783,783,783,783,0
20250212,114400,71802481,783,782,783,782,2
20250212,114300,71800916,779,779,779,779,0
20250212,114200,71800916,779,779,779,779,0
20250212,114100,71800916,779,779,779,779,1
20250212,114000,71800137,784,784,784,784,0
20250212,113900,71800137,784,784,784,784,0
20250212,113800,71800137,784,780,784,780,16
20250212,113700,71787650,780,780,780,780,84
20250212,113600,71722130,780,780,780,780,0
20250212,113500,71722130,780,780,780,780,1922
20250212,113400,70222970,782,782,782,782,0
20250212,113300,70222970,782,782,782,782,0
20250212,113200,70222970,782,782,782,782,2
20250212,113100,70221406,780,780,780,780,10
20250212,113000,70213606,780,780,780,780,0
20250212,112900,70213606,780,782,782,780,1100
20250212,112800,69355532,784,784,784,784,0
20250212,112700,69355532,784,784,784,784,0
20250212,112600,69355532,784,784,784,784,0
20250212,112500,69355532,784,784,784,784,0
20250212,112400,69355532,784,784,784,784,0
20250212,112300,69355532,784,784,784,784,0
20250212,112200,69355532,784,782,784,782,65
20250212,112100,69304698,782,782,782,782,237
20250212,112000,69119364,782,782,782,782,2
20250212,111900,69117800,783,783,783,783,0
20250212,111800,69117800,783,783,783,783,31
20250212,111700,69093527,785,785,785,785,8
20250212,111600,69087247,785,785,785,785,0
20250212,111500,69087247,785,785,785,785,7
20250212,111400,69081752,785,785,785,785,0
20250212,111300,69081752,785,785,785,785,0
20250212,111200,69081752,785,785,785,785,8
20250212,111100,69075472,785,785,785,785,33
20250212,111000,69049567,785,785,785,785,0
20250212,110900,69049567,785,785,785,785,0
20250212,110800,69049567,785,785,785,785,0
20250212,110700,69049567,785,785,785,785,0
20250212,110600,69049567,785,785,785,785,27
20250212,110500,69028372,785,785,785,785,7805
20250212,110400,62901447,785,785,785,785,1
20250212,110300,62900662,778,778,778,778,0
20250212,110200,62900662,778,783,783,778,8035
20250212,110100,56639877,785,785,785,785,0
20250212,110000,56639877,785,785,785,785,0
20250212,105900,56639877,785,785,785,785,1
20250212,105800,56639092,783,784,784,783,23
20250212,105700,56621061,786,786,786,786,0
20250212,105600,56621061,786,786,786,786,0
20250212,105500,56621061,786,786,786,786,36
20250212,105400,56592765,786,786,786,786,0
20250212,105300,56592765,786,786,786,786,7
20250212,105200,56587263,787,787,787,787,0
20250212,105100,56587263,787,785,787,785,92
20250212,105000,56515039,785,785,785,785,5
20250212,104900,56511114,785,783,785,783,3983
20250212,104800,53388512,783,783,783,783,185
20250212,104700,53243657,783,783,783,783,40
20250212,104600,53212337,784,784,784,784,0
20250212,104500,53212337,784,784,784,784,0
20250212,104400,53212337,784,784,784,784,278
20250212,104300,52994385,784,783,784,783,1001
20250212,104200,52210601,784,784,784,784,0
20250212,104100,52210601,784,784,784,784,0
20250212,104000,52210601,784,783,784,783,2002
20250212,103900,50643033,783,779,783,779,2001
20250212,103800,49084250,779,783,783,779,412
20250212,103700,48762416,783,783,783,783,29
20250212,103600,48739709,783,783,783,783,0
20250212,103500,48739709,783,783,783,783,0
20250212,103400,48739709,783,783,783,783,0
20250212,103300,48739709,783,783,783,783,0
20250212,103200,48739709,783,783,783,783,0
20250212,103100,48739709,783,783,783,783,0
20250212,103000,48739709,783,779,783,779,893
20250212,102900,48044046,783,783,783,783,327
20250212,102800,47788005,780,781,781,780,1000
20250212,102700,47007745,783,782,783,782,18
20250212,102600,46993668,784,784,784,784,0
20250212,102500,46993668,784,784,784,784,1
20250212,102400,46992884,781,781,781,781,0
20250212,102300,46992884,781,781,781,781,0
20250212,102200,46992884,781,781,781,781,20
20250212,102100,46977264,782,782,782,782,0
20250212,102000,46977264,782,782,782,782,0
20250212,101900,46977264,782,782,782,782,1
20250212,101800,46976482,783,783,783,783,0
20250212,101700,46976482,783,783,783,783,29
20250212,101600,46953775,784,784,784,784,19
20250212,101500,46938879,784,784,784,784,0
20250212,101400,46938879,784,783,784,783,1229
20250212,101300,45976565,783,783,783,783,5
20250212,101200,45972650,783,783,783,783,2
20250212,101100,45971084,783,783,783,783,34
20250212,101000,45944462,783,783,783,783,13
20250212,100900,45934283,783,783,783,783,0
20250212,100800,45934283,783,783,783,783,0
20250212,100700,45934283,783,783,783,783,7
20250212,100600,45928802,783,783,783,783,0
20250212,100500,45928802,783,783,783,783,0
20250212,100400,45928802,783,778,783,778,63
20250212,100300,45879783,784,779,784,779,202
20250212,100200,45722420,779,779,779,779,4799
20250212,100100,41983999,779,781,781,779,1600
20250212,100000,40736976,784,781,784,781,5
20250212,095900,40733059,784,784,784,784,0
20250212,095800,40733059,784,783,784,783,254
20250212,095700,40534173,783,781,783,781,304
20250212,095600,40296725,781,781,781,781,13
20250212,095500,40286572,781,781,781,781,155
20250212,095400,40165517,783,783,783,783,0
20250212,095300,40165517,783,783,783,783,1
20250212,095200,40164734,781,781,781,781,1
20250212,095100,40163953,783,783,783,783,0
20250212,095000,40163953,783,783,783,783,0
20250212,094900,40163953,783,783,783,783,0
20250212,094800,40163953,783,783,783,783,1
20250212,094700,40163170,779,781,783,779,10869
20250212,094600,31677526,781,783,783,781,2821
20250212,094500,29472805,784,784,784,784,25
20250212,094400,29453205,784,784,784,784,14
20250212,094300,29442229,782,782,782,782,69
20250212,094200,29388271,782,784,784,782,2001
20250212,094100,27823467,784,784,784,784,1
20250212,094000,27822683,781,782,782,781,4000
20250212,093900,24698650,784,784,784,784,0
20250212,093800,24698650,784,781,784,781,2214
20250212,093700,22964971,783,783,783,783,1
20250212,093600,22964188,782,782,782,782,0
20250212,093500,22964188,782,784,784,782,74
20250212,093400,22906314,784,784,784,784,0
20250212,093300,22906314,784,784,784,784,0
20250212,093200,22906314,784,784,784,784,2
20250212,093100,22904746,782,782,782,782,551
20250212,093000,22473864,782,782,782,782,12
20250212,092900,22464480,782,783,783,782,68
20250212,092800,22411244,784,784,784,784,0
20250212,092700,22411244,784,784,784,784,5
20250212,092600,22407324,781,781,781,781,0
20250212,092500,22407324,781,781,781,781,1000
20250212,092400,21626324,780,780,780,780,999
20250212,092300,20847104,780,780,780,780,1
20250212,092200,20846324,777,777,777,777,0
20250212,092100,20846324,777,777,777,777,2500
20250212,092000,18903824,777,778,778,777,3000
20250212,091900,16571906,777,777,777,777,0
20250212,091800,16571906,777,777,777,777,0
20250212,091700,16571906,777,777,777,777,500
20250212,091600,16183406,777,781,781,777,4066
20250212,091500,13020672,778,778,778,778,0
20250212,091400,13020672,778,780,780,778,175
20250212,091300,12884519,781,781,781,781,0
20250212,091200,12884519,781,786,786,781,3868
20250212,091100,9858452,787,787,787,787,0
20250212,091000,9858452,787,787,787,787,10
20250212,090900,9850582,788,789,789,788,2010
20250212,090800,8264696,789,788,789,788,5014
20250212,090700,4313650,788,788,788,788,0
20250212,090600,4313650,788,788,788,788,19
20250212,090500,4298678,778,778,778,778,0
20250212,090400,4298678,778,778,778,778,0
20250212,090300,4298678,778,778,778,778,0
20250212,090200,4298678,778,784,784,778,5110
20250212,090100,322162,790,790,790,790,250
20250212,090000,124662,790,784,790,784,159