stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,213500,232383242,774,774,774,774,3537
20250213,213400,232383242,774,774,774,774,0
20250213,213300,232383242,774,774,774,774,0
20250213,213200,232383242,774,774,774,774,0
20250213,213100,232383242,774,774,774,774,0
20250213,213000,232383242,774,774,774,774,0
20250213,212900,232383242,774,774,774,774,0
20250213,212800,232383242,774,774,774,774,0
20250213,212700,232383242,774,774,774,774,0
20250213,212600,232383242,774,774,774,774,0
20250213,212500,232383242,774,774,774,774,0
20250213,212400,232383242,774,774,774,774,0
20250213,212300,232383242,774,774,774,774,0
20250213,212200,232383242,774,774,774,774,0
20250213,212100,232383242,774,774,774,774,0
20250213,212000,232383242,774,774,774,774,0
20250213,211900,232383242,774,774,774,774,0
20250213,211800,232383242,774,774,774,774,0
20250213,211700,232383242,774,774,774,774,0
20250213,211600,232383242,774,774,774,774,0
20250213,211500,232383242,774,774,774,774,0
20250213,211400,232383242,774,774,774,774,0
20250213,211300,232383242,774,774,774,774,0
20250213,211200,232383242,774,774,774,774,0
20250213,211100,232383242,774,774,774,774,0
20250213,211000,232383242,774,774,774,774,0
20250213,210900,232383242,774,774,774,774,0
20250213,210800,232383242,774,774,774,774,0
20250213,210700,232383242,774,774,774,774,0
20250213,210600,232383242,774,774,774,774,0
20250213,210500,232383242,774,774,774,774,3537
20250213,210400,232383242,774,774,774,774,0
20250213,210300,232383242,774,774,774,774,0
20250213,210200,232383242,774,774,774,774,0
20250213,210100,232383242,774,774,774,774,0
20250213,210000,232383242,774,774,774,774,0
20250213,205900,232383242,774,774,774,774,0
20250213,205800,232383242,774,774,774,774,0
20250213,205700,232383242,774,774,774,774,0
20250213,205600,232383242,774,774,774,774,0
20250213,205500,232383242,774,774,774,774,0
20250213,205400,232383242,774,774,774,774,0
20250213,205300,232383242,774,774,774,774,0
20250213,205200,232383242,774,774,774,774,0
20250213,205100,232383242,774,774,774,774,0
20250213,205000,232383242,774,774,774,774,0
20250213,204900,232383242,774,774,774,774,0
20250213,204800,232383242,774,774,774,774,0
20250213,204700,232383242,774,774,774,774,0
20250213,204600,232383242,774,774,774,774,0
20250213,204500,232383242,774,774,774,774,0
20250213,204400,232383242,774,774,774,774,0
20250213,204300,232383242,774,774,774,774,0
20250213,204200,232383242,774,774,774,774,0
20250213,204100,232383242,774,774,774,774,0
20250213,204000,232383242,774,774,774,774,0
20250213,203900,232383242,774,774,774,774,0
20250213,203800,232383242,774,774,774,774,0
20250213,203700,232383242,774,774,774,774,0
20250213,203600,232383242,774,774,774,774,0
20250213,203500,232383242,774,774,774,774,3537
20250213,203400,232383242,774,774,774,774,0
20250213,203300,232383242,774,774,774,774,0
20250213,203200,232383242,774,774,774,774,0
20250213,203100,232383242,774,774,774,774,0
20250213,203000,232383242,774,774,774,774,0
20250213,202900,232383242,774,774,774,774,0
20250213,202800,232383242,774,774,774,774,0
20250213,202700,232383242,774,774,774,774,0
20250213,202600,232383242,774,774,774,774,0
20250213,202500,232383242,774,774,774,774,0
20250213,202400,232383242,774,774,774,774,0
20250213,202300,232383242,774,774,774,774,0
20250213,202200,232383242,774,774,774,774,0
20250213,202100,232383242,774,774,774,774,0
20250213,202000,232383242,774,774,774,774,0
20250213,201900,232383242,774,774,774,774,0
20250213,201800,232383242,774,774,774,774,0
20250213,201700,232383242,774,774,774,774,0
20250213,201600,232383242,774,774,774,774,0
20250213,201500,232383242,774,774,774,774,0
20250213,201400,232383242,774,774,774,774,0
20250213,201300,232383242,774,774,774,774,0
20250213,201200,232383242,774,774,774,774,0
20250213,201100,232383242,774,774,774,774,0
20250213,201000,232383242,774,774,774,774,0
20250213,200900,232383242,774,774,774,774,0
20250213,200800,232383242,774,774,774,774,0
20250213,200700,232383242,774,774,774,774,0
20250213,200600,232383242,774,774,774,774,0
20250213,200500,232383242,774,774,774,774,3537
20250213,200400,232383242,774,774,774,774,0
20250213,200300,232383242,774,774,774,774,0
20250213,200200,232383242,774,774,774,774,0
20250213,200100,232383242,774,774,774,774,0
20250213,200000,232383242,774,774,774,774,0
20250213,195900,232383242,774,774,774,774,0
20250213,195800,232383242,774,774,774,774,0
20250213,195700,232383242,774,774,774,774,0
20250213,195600,232383242,774,774,774,774,0
20250213,195500,232383242,774,774,774,774,0
20250213,195400,232383242,774,774,774,774,0
20250213,195300,232383242,774,774,774,774,0
20250213,195200,232383242,774,774,774,774,0
20250213,195100,232383242,774,774,774,774,0
20250213,195000,232383242,774,774,774,774,0
20250213,194900,232383242,774,774,774,774,0
20250213,194800,232383242,774,774,774,774,0
20250213,194700,232383242,774,774,774,774,0
20250213,194600,232383242,774,774,774,774,0
20250213,194500,232383242,774,774,774,774,0
20250213,194400,232383242,774,774,774,774,0
20250213,194300,232383242,774,774,774,774,0
20250213,194200,232383242,774,774,774,774,0
20250213,194100,232383242,774,774,774,774,0
20250213,194000,232383242,774,774,774,774,0
20250213,193900,232383242,774,774,774,774,0
20250213,193800,232383242,774,774,774,774,0
20250213,193700,232383242,774,774,774,774,0
20250213,193600,232383242,774,774,774,774,0
20250213,193500,232383242,774,774,774,774,3537
20250213,193400,232383242,774,774,774,774,0
20250213,193300,232383242,774,774,774,774,0
20250213,193200,232383242,774,774,774,774,0
20250213,193100,232383242,774,774,774,774,0
20250213,193000,232383242,774,774,774,774,0
20250213,192900,232383242,774,774,774,774,0
20250213,192800,232383242,774,774,774,774,0
20250213,192700,232383242,774,774,774,774,0
20250213,192600,232383242,774,774,774,774,0
20250213,192500,232383242,774,774,774,774,0
20250213,192400,232383242,774,774,774,774,0
20250213,192300,232383242,774,774,774,774,0
20250213,192200,232383242,774,774,774,774,0
20250213,192100,232383242,774,774,774,774,0
20250213,192000,232383242,774,774,774,774,0
20250213,191900,232383242,774,774,774,774,0
20250213,191800,232383242,774,774,774,774,0
20250213,191700,232383242,774,774,774,774,0
20250213,191600,232383242,774,774,774,774,0
20250213,191500,232383242,774,774,774,774,0
20250213,191400,232383242,774,774,774,774,0
20250213,191300,232383242,774,774,774,774,0
20250213,191200,232383242,774,774,774,774,0
20250213,191100,232383242,774,774,774,774,0
20250213,191000,232383242,774,774,774,774,0
20250213,190900,232383242,774,774,774,774,0
20250213,190800,232383242,774,774,774,774,0
20250213,190700,232383242,774,774,774,774,0
20250213,190600,232383242,774,774,774,774,0
20250213,190500,232383242,774,774,774,774,3537
20250213,190400,232383242,774,774,774,774,0
20250213,190300,232383242,774,774,774,774,0
20250213,190200,232383242,774,774,774,774,0
20250213,190100,232383242,774,774,774,774,0
20250213,190000,232383242,774,774,774,774,0
20250213,185900,232383242,774,774,774,774,0
20250213,185800,232383242,774,774,774,774,0
20250213,185700,232383242,774,774,774,774,0
20250213,185600,232383242,774,774,774,774,0
20250213,185500,232383242,774,774,774,774,0
20250213,185400,232383242,774,774,774,774,0
20250213,185300,232383242,774,774,774,774,0
20250213,185200,232383242,774,774,774,774,0
20250213,185100,232383242,774,774,774,774,0
20250213,185000,232383242,774,774,774,774,0
20250213,184900,232383242,774,774,774,774,0
20250213,184800,232383242,774,774,774,774,0
20250213,184700,232383242,774,774,774,774,0
20250213,184600,232383242,774,774,774,774,0
20250213,184500,232383242,774,774,774,774,0
20250213,184400,232383242,774,774,774,774,0
20250213,184300,232383242,774,774,774,774,0
20250213,184200,232383242,774,774,774,774,0
20250213,184100,232383242,774,774,774,774,0
20250213,184000,232383242,774,774,774,774,0
20250213,183900,232383242,774,774,774,774,0
20250213,183800,232383242,774,774,774,774,0
20250213,183700,232383242,774,774,774,774,0
20250213,183600,232383242,774,774,774,774,0
20250213,183500,232383242,774,774,774,774,3537
20250213,183400,232383242,774,774,774,774,0
20250213,183300,232383242,774,774,774,774,0
20250213,183200,232383242,774,774,774,774,0
20250213,183100,232383242,774,774,774,774,0
20250213,183000,232383242,774,774,774,774,0
20250213,182900,232383242,774,774,774,774,0
20250213,182800,232383242,774,774,774,774,0
20250213,182700,232383242,774,774,774,774,0
20250213,182600,232383242,774,774,774,774,0
20250213,182500,232383242,774,774,774,774,0
20250213,182400,232383242,774,774,774,774,0
20250213,182300,232383242,774,774,774,774,0
20250213,182200,232383242,774,774,774,774,0
20250213,182100,232383242,774,774,774,774,0
20250213,182000,232383242,774,774,774,774,0
20250213,181900,232383242,774,774,774,774,0
20250213,181800,232383242,774,774,774,774,0
20250213,181700,232383242,774,774,774,774,0
20250213,181600,232383242,774,774,774,774,0
20250213,181500,232383242,774,774,774,774,0
20250213,181400,232383242,774,774,774,774,0
20250213,181300,232383242,774,774,774,774,0
20250213,181200,232383242,774,774,774,774,0
20250213,181100,232383242,774,774,774,774,0
20250213,181000,232383242,774,774,774,774,0
20250213,180900,232383242,774,774,774,774,0
20250213,180800,232383242,774,774,774,774,0
20250213,180700,232383242,774,774,774,774,0
20250213,180600,232383242,774,774,774,774,0
20250213,180500,232383242,774,774,774,774,3537
20250213,180400,232383242,774,774,774,774,0
20250213,180300,232383242,774,774,774,774,0
20250213,180200,232383242,774,774,774,774,0
20250213,180100,232383242,774,774,774,774,0
20250213,180000,232383242,774,774,774,774,0
20250213,175900,232383242,774,774,774,774,0
20250213,175800,232383242,774,774,774,774,0
20250213,175700,232383242,774,774,774,774,0
20250213,175600,232383242,774,774,774,774,0
20250213,175500,232383242,774,774,774,774,0
20250213,175400,232383242,774,774,774,774,0
20250213,175300,232383242,774,774,774,774,0
20250213,175200,232383242,774,774,774,774,0
20250213,175100,232383242,774,774,774,774,0
20250213,175000,232383242,774,774,774,774,0
20250213,174900,232383242,774,774,774,774,0
20250213,174800,232383242,774,774,774,774,0
20250213,174700,232383242,774,774,774,774,0
20250213,174600,232383242,774,774,774,774,0
20250213,174500,232383242,774,774,774,774,0
20250213,174400,232383242,774,774,774,774,0
20250213,174300,232383242,774,774,774,774,0
20250213,174200,232383242,774,774,774,774,0
20250213,174100,232383242,774,774,774,774,0
20250213,174000,232383242,774,774,774,774,0
20250213,173900,232383242,774,774,774,774,0
20250213,173800,232383242,774,774,774,774,0
20250213,173700,232383242,774,774,774,774,0
20250213,173600,232383242,774,774,774,774,0
20250213,173500,232383242,774,774,774,774,3537
20250213,173400,232383242,774,774,774,774,0
20250213,173300,232383242,774,774,774,774,0
20250213,173200,232383242,774,774,774,774,0
20250213,173100,232383242,774,774,774,774,0
20250213,173000,232383242,774,774,774,774,0
20250213,172900,232383242,774,774,774,774,0
20250213,172800,232383242,774,774,774,774,0
20250213,172700,232383242,774,774,774,774,0
20250213,172600,232383242,774,774,774,774,0
20250213,172500,232383242,774,774,774,774,0
20250213,172400,232383242,774,774,774,774,0
20250213,172300,232383242,774,774,774,774,0
20250213,172200,232383242,774,774,774,774,0
20250213,172100,232383242,774,774,774,774,0
20250213,172000,232383242,774,774,774,774,0
20250213,171900,232383242,774,774,774,774,0
20250213,171800,232383242,774,774,774,774,0
20250213,171700,232383242,774,774,774,774,0
20250213,171600,232383242,774,774,774,774,0
20250213,171500,232383242,774,774,774,774,0
20250213,171400,232383242,774,774,774,774,0
20250213,171300,232383242,774,774,774,774,0
20250213,171200,232383242,774,774,774,774,0
20250213,171100,232383242,774,774,774,774,0
20250213,171000,232383242,774,774,774,774,0
20250213,170900,232383242,774,774,774,774,0
20250213,170800,232383242,774,774,774,774,0
20250213,170700,232383242,774,774,774,774,0
20250213,170600,232383242,774,774,774,774,0
20250213,170500,232383242,774,774,774,774,3537
20250213,170400,232383242,774,774,774,774,0
20250213,170300,232383242,774,774,774,774,0
20250213,170200,232383242,774,774,774,774,0
20250213,170100,232383242,774,774,774,774,0
20250213,170000,232383242,774,774,774,774,0
20250213,165900,232383242,774,774,774,774,0
20250213,165800,232383242,774,774,774,774,0
20250213,165700,232383242,774,774,774,774,0
20250213,165600,232383242,774,774,774,774,0
20250213,165500,232383242,774,774,774,774,0
20250213,165400,232383242,774,774,774,774,0
20250213,165300,232383242,774,774,774,774,0
20250213,165200,232383242,774,774,774,774,0
20250213,165100,232383242,774,774,774,774,0
20250213,165000,232383242,774,774,774,774,0
20250213,164900,232383242,774,774,774,774,0
20250213,164800,232383242,774,774,774,774,0
20250213,164700,232383242,774,774,774,774,0
20250213,164600,232383242,774,774,774,774,0
20250213,164500,232383242,774,774,774,774,0
20250213,164400,232383242,774,774,774,774,0
20250213,164300,232383242,774,774,774,774,0
20250213,164200,232383242,774,774,774,774,0
20250213,164100,232383242,774,774,774,774,0
20250213,164000,232383242,774,774,774,774,0
20250213,163900,232383242,774,774,774,774,0
20250213,163800,232383242,774,774,774,774,0
20250213,163700,232383242,774,774,774,774,0
20250213,163600,232383242,774,774,774,774,0
20250213,163500,232383242,774,774,774,774,3537
20250213,163400,232383242,774,774,774,774,0
20250213,163300,232383242,774,774,774,774,0
20250213,163200,232383242,774,774,774,774,0
20250213,163100,232383242,774,774,774,774,0
20250213,163000,232383242,774,774,774,774,0
20250213,162900,232383242,774,774,774,774,0
20250213,162800,232383242,774,774,774,774,0
20250213,162700,232383242,774,774,774,774,0
20250213,162600,232383242,774,774,774,774,0
20250213,162500,232383242,774,774,774,774,0
20250213,162400,232383242,774,774,774,774,0
20250213,162300,232383242,774,774,774,774,0
20250213,162200,232383242,774,774,774,774,0
20250213,162100,232383242,774,774,774,774,0
20250213,162000,232383242,774,774,774,774,0
20250213,161900,232383242,774,774,774,774,0
20250213,161800,232383242,774,774,774,774,0
20250213,161700,232383242,774,774,774,774,0
20250213,161600,232383242,774,774,774,774,0
20250213,161500,232383242,774,774,774,774,0
20250213,161400,232383242,774,774,774,774,0
20250213,161300,232383242,774,774,774,774,0
20250213,161200,232383242,774,774,774,774,0
20250213,161100,232383242,774,774,774,774,0
20250213,161000,232383242,774,774,774,774,0
20250213,160900,232383242,774,774,774,774,0
20250213,160800,232383242,774,774,774,774,0
20250213,160700,232383242,774,774,774,774,0
20250213,160600,232383242,774,774,774,774,0
20250213,160500,232383242,774,774,774,774,3537
20250213,160400,232383242,774,774,774,774,0
20250213,160300,232383242,774,774,774,774,0
20250213,160200,232383242,774,774,774,774,0
20250213,160100,232383242,774,774,774,774,0
20250213,160000,232383242,774,774,774,774,0
20250213,155900,232383242,774,774,774,774,0
20250213,155800,232383242,774,774,774,774,0
20250213,155700,232383242,774,774,774,774,0
20250213,155600,232383242,774,774,774,774,0
20250213,155500,232383242,774,774,774,774,0
20250213,155400,232383242,774,774,774,774,0
20250213,155300,232383242,774,774,774,774,0
20250213,155200,232383242,774,774,774,774,0
20250213,155100,232383242,774,774,774,774,0
20250213,155000,232383242,774,774,774,774,0
20250213,154900,232383242,774,774,774,774,0
20250213,154800,232383242,774,774,774,774,0
20250213,154700,232383242,774,774,774,774,0
20250213,154600,232383242,774,774,774,774,0
20250213,154500,232383242,774,774,774,774,0
20250213,154400,232383242,774,774,774,774,0
20250213,154300,232383242,774,774,774,774,0
20250213,154200,232383242,774,774,774,774,0
20250213,154100,232383242,774,774,774,774,0
20250213,154000,232383242,774,774,774,774,0
20250213,153900,232383242,774,774,774,774,0
20250213,153800,232383242,774,774,774,774,0
20250213,153700,232383242,774,774,774,774,0
20250213,153600,232383242,774,774,774,774,0
20250213,153500,232383242,774,774,774,774,3537
20250213,153400,232383242,774,774,774,774,0
20250213,153300,232383242,774,774,774,774,0
20250213,153200,232383242,774,774,774,774,0
20250213,153100,232383242,774,774,774,774,0
20250213,153000,232383242,774,774,774,774,3537
20250213,152900,229645604,776,776,776,776,0
20250213,152800,229645604,776,776,776,776,0
20250213,152700,229645604,776,776,776,776,0
20250213,152600,229645604,776,776,776,776,0
20250213,152500,229645604,776,776,776,776,0
20250213,152400,229645604,776,776,776,776,0
20250213,152300,229645604,776,776,776,776,0
20250213,152200,229645604,776,776,776,776,0
20250213,152100,229645604,776,776,776,776,0
20250213,152000,229645604,776,776,776,776,0
20250213,151900,229645604,776,774,776,774,6
20250213,151800,229640958,774,775,777,774,18815
20250213,151700,215071339,775,777,777,775,703
20250213,151600,214526508,775,777,777,775,3364
20250213,151500,211919400,775,775,775,775,18
20250213,151400,211905450,779,776,779,775,99
20250213,151300,211828716,779,779,779,779,100
20250213,151200,211750816,780,780,780,780,100
20250213,151100,211672816,780,777,780,776,903
20250213,151000,210970083,780,780,780,780,95
20250213,150900,210895983,780,780,780,780,1
20250213,150800,210895203,775,776,776,775,10803
20250213,150700,202518378,780,780,780,780,0
20250213,150600,202518378,780,780,780,780,0
20250213,150500,202518378,780,778,780,778,156
20250213,150400,202396768,775,775,775,775,0
20250213,150300,202396768,775,776,776,775,1516
20250213,150200,201221568,778,778,778,778,0
20250213,150100,201221568,778,778,778,778,189
20250213,150000,201074526,780,778,780,778,69
20250213,145900,201020842,780,778,780,778,1216
20250213,145800,200074792,778,775,778,775,132
20250213,145700,199972489,775,779,782,774,11535
20250213,145600,191027950,782,781,782,781,5001
20250213,145500,187122168,781,780,781,780,5001
20250213,145400,183221387,780,776,780,776,22
20250213,145300,183204311,780,780,780,780,1
20250213,145200,183203531,776,776,776,776,53
20250213,145100,183162403,781,781,781,781,100
20250213,145000,183084303,781,781,781,781,50
20250213,144900,183045253,782,782,782,782,0
20250213,144800,183045253,782,782,782,782,50
20250213,144700,183006153,782,776,782,776,283
20250213,144600,182786539,782,782,782,782,0
20250213,144500,182786539,782,782,782,782,0
20250213,144400,182786539,782,779,782,779,12817
20250213,144300,172787760,779,779,779,779,0
20250213,144200,172787760,779,777,779,777,114
20250213,144100,172699094,781,781,781,781,0
20250213,144000,172699094,781,778,781,778,67
20250213,143900,172646917,779,779,779,779,0
20250213,143800,172646917,779,779,779,779,0
20250213,143700,172646917,779,779,779,779,0
20250213,143600,172646917,779,779,779,779,0
20250213,143500,172646917,779,779,779,779,0
20250213,143400,172646917,779,779,779,779,0
20250213,143300,172646917,779,779,779,779,2300
20250213,143200,170855217,779,779,779,779,0
20250213,143100,170855217,779,779,779,779,1
20250213,143000,170854438,776,776,776,776,0
20250213,142900,170854438,776,776,776,776,313
20250213,142800,170611550,779,779,779,779,0
20250213,142700,170611550,779,779,779,779,0
20250213,142600,170611550,779,779,779,779,0
20250213,142500,170611550,779,779,779,779,20
20250213,142400,170595970,779,779,779,779,0
20250213,142300,170595970,779,779,779,779,0
20250213,142200,170595970,779,779,779,779,0
20250213,142100,170595970,779,779,779,779,1
20250213,142000,170595191,776,776,776,776,0
20250213,141900,170595191,776,776,776,776,0
20250213,141800,170595191,776,776,776,776,251
20250213,141700,170400415,779,779,779,779,0
20250213,141600,170400415,779,779,779,779,1
20250213,141500,170399636,777,777,777,777,250
20250213,141400,170205386,779,779,779,779,0
20250213,141300,170205386,779,779,779,779,0
20250213,141200,170205386,779,779,779,779,0
20250213,141100,170205386,779,779,779,779,0
20250213,141000,170205386,779,779,779,779,0
20250213,140900,170205386,779,779,779,779,1
20250213,140800,170204607,779,779,779,779,0
20250213,140700,170204607,779,779,779,779,3
20250213,140600,170202270,779,779,779,779,0
20250213,140500,170202270,779,779,779,779,0
20250213,140400,170202270,779,779,779,779,0
20250213,140300,170202270,779,779,779,779,0
20250213,140200,170202270,779,779,779,779,0
20250213,140100,170202270,779,778,779,773,575
20250213,140000,169755268,773,774,774,773,30
20250213,135900,169732072,773,773,773,773,0
20250213,135800,169732072,773,779,779,773,1210
20250213,135700,168796011,779,779,779,779,65
20250213,135600,168745376,779,779,779,779,23
20250213,135500,168727459,779,778,779,778,500
20250213,135400,168338275,779,778,779,778,306
20250213,135300,168100206,778,778,778,778,0
20250213,135200,168100206,778,778,778,778,0
20250213,135100,168100206,778,778,778,778,4
20250213,135000,168097094,773,773,773,773,1500
20250213,134900,166937594,772,772,772,772,0
20250213,134800,166937594,772,773,773,772,275
20250213,134700,166725027,779,779,779,779,18
20250213,134600,166711005,773,773,773,773,0
20250213,134500,166711005,773,773,773,773,0
20250213,134400,166711005,773,774,774,773,1500
20250213,134300,165551251,774,775,775,774,6239
20250213,134200,160721265,774,774,774,774,1
20250213,134100,160720491,775,775,775,774,4350
20250213,134000,157352801,779,779,779,779,0
20250213,133900,157352801,779,779,779,779,0
20250213,133800,157352801,779,779,779,779,0
20250213,133700,157352801,779,779,779,779,0
20250213,133600,157352801,779,779,779,779,0
20250213,133500,157352801,779,779,779,779,0
20250213,133400,157352801,779,779,779,779,0
20250213,133300,157352801,779,779,779,779,0
20250213,133200,157352801,779,779,779,779,2460
20250213,133100,155436461,780,780,780,780,1
20250213,133000,155435681,779,779,779,779,2540
20250213,132900,153457021,779,778,779,778,1001
20250213,132800,152677536,776,776,776,776,0
20250213,132700,152677536,776,776,776,776,0
20250213,132600,152677536,776,776,776,776,0
20250213,132500,152677536,776,776,776,776,500
20250213,132400,152289536,776,776,776,776,0
20250213,132300,152289536,776,776,776,776,2000
20250213,132200,150737536,777,777,777,777,480
20250213,132100,150364576,777,777,777,777,0
20250213,132000,150364576,777,777,777,777,4
20250213,131900,150361468,777,777,777,777,0
20250213,131800,150361468,777,777,777,777,2
20250213,131700,150359914,777,777,777,777,4
20250213,131600,150356806,774,774,774,774,247
20250213,131500,150165628,774,774,774,774,280
20250213,131400,149948908,774,774,774,774,656
20250213,131300,149441164,774,774,774,774,0
20250213,131200,149441164,774,774,774,774,0
20250213,131100,149441164,774,775,775,774,3000
20250213,131000,147119163,775,775,775,775,0
20250213,130900,147119163,775,775,775,775,206
20250213,130800,146959513,777,777,777,777,0
20250213,130700,146959513,777,777,777,777,0
20250213,130600,146959513,777,777,777,777,0
20250213,130500,146959513,777,777,777,777,5
20250213,130400,146955628,777,777,777,777,3
20250213,130300,146953297,777,777,777,777,50
20250213,130200,146914447,777,777,777,777,0
20250213,130100,146914447,777,777,777,774,1165
20250213,130000,146012731,774,774,774,774,1000
20250213,125900,145238731,777,777,777,777,219
20250213,125800,145068568,777,777,777,777,0
20250213,125700,145068568,777,777,777,777,0
20250213,125600,145068568,777,777,777,777,2
20250213,125500,145067014,774,775,775,774,2024
20250213,125400,143499501,775,775,775,775,200
20250213,125300,143344501,777,777,777,777,0
20250213,125200,143344501,777,777,777,777,2
20250213,125100,143342947,777,777,777,777,5
20250213,125000,143339062,777,777,777,777,0
20250213,124900,143339062,777,777,777,777,1
20250213,124800,143338285,774,774,774,774,3
20250213,124700,143335963,774,774,774,774,112
20250213,124600,143249275,777,777,777,777,1
20250213,124500,143248498,777,777,777,777,0
20250213,124400,143248498,777,777,777,777,1
20250213,124300,143247721,773,774,777,773,3150
20250213,124200,140812518,774,774,774,774,0
20250213,124100,140812518,774,774,774,774,0
20250213,124000,140812518,774,774,774,774,295
20250213,123900,140584188,780,780,780,780,0
20250213,123800,140584188,780,780,780,780,0
20250213,123700,140584188,780,780,780,780,0
20250213,123600,140584188,780,780,780,780,0
20250213,123500,140584188,780,780,780,780,0
20250213,123400,140584188,780,780,780,780,0
20250213,123300,140584188,780,780,780,780,0
20250213,123200,140584188,780,780,780,780,1
20250213,123100,140583408,770,777,777,770,29430
20250213,123000,117888385,781,781,781,781,0
20250213,122900,117888385,781,781,781,781,0
20250213,122800,117888385,781,781,781,781,0
20250213,122700,117888385,781,781,781,781,0
20250213,122600,117888385,781,781,781,781,0
20250213,122500,117888385,781,781,781,781,0
20250213,122400,117888385,781,781,781,781,0
20250213,122300,117888385,781,781,781,781,0
20250213,122200,117888385,781,781,781,781,0
20250213,122100,117888385,781,781,781,781,0
20250213,122000,117888385,781,781,781,781,0
20250213,121900,117888385,781,781,781,781,500
20250213,121800,117497885,780,780,780,780,0
20250213,121700,117497885,780,780,780,780,0
20250213,121600,117497885,780,780,780,780,30
20250213,121500,117474485,781,781,781,781,1
20250213,121400,117473704,777,777,777,777,0
20250213,121300,117473704,777,781,781,777,81
20250213,121200,117410447,781,781,781,781,0
20250213,121100,117410447,781,781,781,781,0
20250213,121000,117410447,781,781,781,781,0
20250213,120900,117410447,781,781,781,781,0
20250213,120800,117410447,781,781,781,781,0
20250213,120700,117410447,781,781,781,781,0
20250213,120600,117410447,781,781,781,781,0
20250213,120500,117410447,781,780,781,780,165
20250213,120400,117281746,781,778,781,778,1546
20250213,120300,116078953,778,778,778,778,18
20250213,120200,116064949,778,778,778,778,0
20250213,120100,116064949,778,778,778,778,0
20250213,120000,116064949,778,778,778,778,4
20250213,115900,116061837,778,778,778,778,0
20250213,115800,116061837,778,778,778,778,0
20250213,115700,116061837,778,778,778,778,10
20250213,115600,116054057,778,778,778,778,2
20250213,115500,116052501,778,778,778,778,5010
20250213,115400,112154721,778,778,778,778,0
20250213,115300,112154721,778,778,778,778,0
20250213,115200,112154721,778,778,778,778,0
20250213,115100,112154721,778,778,778,778,200
20250213,115000,111999121,778,778,778,778,0
20250213,114900,111999121,778,778,778,778,0
20250213,114800,111999121,778,778,778,778,0
20250213,114700,111999121,778,778,778,778,0
20250213,114600,111999121,778,778,778,778,0
20250213,114500,111999121,778,776,778,775,82
20250213,114400,111935558,778,778,778,778,12
20250213,114300,111926222,778,778,778,778,0
20250213,114200,111926222,778,778,778,775,3
20250213,114100,111923891,778,778,778,778,0
20250213,114000,111923891,778,778,778,778,0
20250213,113900,111923891,778,778,778,778,89
20250213,113800,111854649,778,778,778,778,1
20250213,113700,111853871,776,776,776,776,705
20250213,113600,111306791,775,775,775,775,0
20250213,113500,111306791,775,776,776,775,602
20250213,113400,110839640,776,776,776,776,0
20250213,113300,110839640,776,776,776,776,0
20250213,113200,110839640,776,776,776,776,13
20250213,113100,110829552,776,776,776,776,0
20250213,113000,110829552,776,776,776,776,86
20250213,112900,110762816,778,778,778,778,1
20250213,112800,110762038,777,777,777,777,0
20250213,112700,110762038,777,777,777,777,0
20250213,112600,110762038,777,777,777,777,0
20250213,112500,110762038,777,777,777,777,100
20250213,112400,110684338,778,778,778,778,100
20250213,112300,110606538,775,775,775,775,0
20250213,112200,110606538,775,775,775,775,0
20250213,112100,110606538,775,775,775,775,0
20250213,112000,110606538,775,775,775,775,5000
20250213,111900,106731538,775,775,775,775,169
20250213,111800,106600563,778,778,778,778,0
20250213,111700,106600563,778,778,778,778,3
20250213,111600,106598229,778,778,778,778,0
20250213,111500,106598229,778,778,778,778,5
20250213,111400,106594339,776,776,776,776,0
20250213,111300,106594339,776,776,776,776,269
20250213,111200,106385595,776,776,776,776,0
20250213,111100,106385595,776,776,776,776,0
20250213,111000,106385595,776,776,776,776,0
20250213,110900,106385595,776,776,776,776,10
20250213,110800,106377835,775,775,775,775,2483
20250213,110700,104453510,775,775,775,775,0
20250213,110600,104453510,775,775,775,775,33
20250213,110500,104427935,775,775,775,775,26
20250213,110400,104407785,775,775,775,775,1038
20250213,110300,103603335,775,775,775,775,874
20250213,110200,102925985,775,776,776,775,859
20250213,110100,102260160,775,775,775,775,0
20250213,110000,102260160,775,775,775,775,176
20250213,105900,102123760,776,776,776,776,298
20250213,105800,101892512,776,776,776,776,641
20250213,105700,101395096,776,776,776,776,0
20250213,105600,101395096,776,776,776,776,50
20250213,105500,101356296,777,777,777,777,0
20250213,105400,101356296,777,778,778,777,1151
20250213,105300,100461719,778,778,778,778,0
20250213,105200,100461719,778,778,778,778,6
20250213,105100,100457051,777,777,777,777,9
20250213,105000,100450058,777,777,777,777,0
20250213,104900,100450058,777,777,777,777,13
20250213,104800,100439957,777,777,777,777,0
20250213,104700,100439957,777,777,777,777,0
20250213,104600,100439957,777,777,777,777,0
20250213,104500,100439957,777,777,777,777,870
20250213,104400,99763967,774,774,774,774,0
20250213,104300,99763967,774,774,774,774,0
20250213,104200,99763967,774,774,774,774,52
20250213,104100,99723719,778,778,778,778,0
20250213,104000,99723719,778,778,778,778,1
20250213,103900,99722941,775,778,778,775,315
20250213,103800,99478756,778,774,778,774,111
20250213,103700,99392838,778,778,778,778,0
20250213,103600,99392838,778,778,778,778,101
20250213,103500,99314260,775,775,775,775,4832
20250213,103400,95569460,778,778,778,778,0
20250213,103300,95569460,778,778,778,778,0
20250213,103200,95569460,778,778,778,778,0
20250213,103100,95569460,778,778,778,778,0
20250213,103000,95569460,778,778,778,778,7
20250213,102900,95564014,773,773,773,773,0
20250213,102800,95564014,773,773,773,773,0
20250213,102700,95564014,773,771,773,771,6744
20250213,102600,90363726,771,771,771,771,8087
20250213,102500,84128649,771,772,772,771,4016
20250213,102400,81031948,772,772,773,772,1307
20250213,102300,80022844,772,774,774,772,9023
20250213,102200,73048337,774,777,777,774,3294
20250213,102100,70496326,778,778,778,778,0
20250213,102000,70496326,778,778,778,778,1
20250213,101900,70495548,776,776,776,776,0
20250213,101800,70495548,776,777,777,776,4752
20250213,101700,66804649,778,779,780,778,3059
20250213,101600,64423677,780,780,780,780,372
20250213,101500,64133517,780,780,780,778,11010
20250213,101400,55545737,781,781,781,781,2
20250213,101300,55544175,780,781,781,780,47
20250213,101200,55507510,781,781,781,781,0
20250213,101100,55507510,781,781,781,781,20
20250213,101000,55491890,781,781,781,781,12
20250213,100900,55482518,781,781,781,781,1
20250213,100800,55481737,778,778,778,778,0
20250213,100700,55481737,778,778,778,778,5308
20250213,100600,51352113,778,778,778,778,0
20250213,100500,51352113,778,778,778,778,0
20250213,100400,51352113,778,778,778,778,1
20250213,100300,51351335,778,778,778,778,372
20250213,100200,51061919,778,778,778,778,3000
20250213,100100,48727919,782,782,782,782,1
20250213,100000,48727137,779,779,779,779,826
20250213,095900,48083683,779,779,779,779,1
20250213,095800,48082904,780,780,780,780,1
20250213,095700,48082124,780,781,781,780,4
20250213,095600,48079001,781,781,781,781,0
20250213,095500,48079001,781,781,781,781,0
20250213,095400,48079001,781,776,782,776,1002
20250213,095300,47301438,782,782,782,782,0
20250213,095200,47301438,782,782,782,782,16
20250213,095100,47288926,782,782,782,782,4
20250213,095000,47285798,782,782,782,782,4
20250213,094900,47282670,782,782,782,782,18
20250213,094800,47268594,782,778,782,778,1000
20250213,094700,46489571,778,778,778,778,0
20250213,094600,46489571,778,778,778,778,2
20250213,094500,46488015,778,778,778,778,1
20250213,094400,46487237,778,778,778,778,30
20250213,094300,46463897,778,778,778,778,2
20250213,094200,46462341,778,778,778,778,193
20250213,094100,46312187,778,774,778,774,212
20250213,094000,46147699,774,774,774,774,0
20250213,093900,46147699,774,774,774,774,0
20250213,093800,46147699,774,774,774,774,154
20250213,093700,46028503,774,775,775,774,5000
20250213,093600,42158465,774,774,774,774,0
20250213,093500,42158465,774,774,774,774,0
20250213,093400,42158465,774,774,774,774,500
20250213,093300,41771465,773,773,773,773,0
20250213,093200,41771465,773,776,777,773,1906
20250213,093100,40294752,773,774,774,773,1850
20250213,093000,38864642,773,773,773,773,9000
20250213,092900,31907642,773,773,773,773,1068
20250213,092800,31082078,773,773,774,773,4001
20250213,092700,27989105,774,774,774,774,199
20250213,092600,27835079,773,775,775,773,4310
20250213,092500,24498329,776,777,777,775,3828
20250213,092400,21526551,777,777,778,777,2320
20250213,092300,19722725,777,777,777,777,236
20250213,092200,19539353,777,777,777,776,346
20250213,092100,19270657,777,777,777,777,300
20250213,092000,19037557,777,777,777,776,1535
20250213,091900,17845146,780,780,780,780,0
20250213,091800,17845146,780,781,781,780,2
20250213,091700,17843585,777,777,777,777,3000
20250213,091600,15512585,777,777,777,777,0
20250213,091500,15512585,777,781,781,777,202
20250213,091400,15354827,781,781,781,776,4
20250213,091300,15351708,775,778,780,775,2168
20250213,091200,13669943,778,778,778,778,19
20250213,091100,13655161,778,778,778,776,10069
20250213,091000,5835827,778,778,778,778,1204
20250213,090900,4899115,783,779,783,778,1170
20250213,090800,3987794,784,784,784,784,5
20250213,090700,3983874,784,784,784,784,1
20250213,090600,3983090,785,785,785,785,10
20250213,090500,3975240,785,785,785,785,0
20250213,090400,3975240,785,785,785,785,341
20250213,090300,3707555,785,785,785,785,4
20250213,090200,3704415,785,785,785,785,0
20250213,090100,3704415,785,785,785,785,2683
20250213,090000,1598260,785,785,785,785,2036