stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213500,285939937,764,764,764,764,4361
20250214,213400,285939937,764,764,764,764,0
20250214,213300,285939937,764,764,764,764,0
20250214,213200,285939937,764,764,764,764,0
20250214,213100,285939937,764,764,764,764,0
20250214,213000,285939937,764,764,764,764,0
20250214,212900,285939937,764,764,764,764,0
20250214,212800,285939937,764,764,764,764,0
20250214,212700,285939937,764,764,764,764,0
20250214,212600,285939937,764,764,764,764,0
20250214,212500,285939937,764,764,764,764,0
20250214,212400,285939937,764,764,764,764,0
20250214,212300,285939937,764,764,764,764,0
20250214,212200,285939937,764,764,764,764,0
20250214,212100,285939937,764,764,764,764,0
20250214,212000,285939937,764,764,764,764,0
20250214,211900,285939937,764,764,764,764,0
20250214,211800,285939937,764,764,764,764,0
20250214,211700,285939937,764,764,764,764,0
20250214,211600,285939937,764,764,764,764,0
20250214,211500,285939937,764,764,764,764,0
20250214,211400,285939937,764,764,764,764,0
20250214,211300,285939937,764,764,764,764,0
20250214,211200,285939937,764,764,764,764,0
20250214,211100,285939937,764,764,764,764,0
20250214,211000,285939937,764,764,764,764,0
20250214,210900,285939937,764,764,764,764,0
20250214,210800,285939937,764,764,764,764,0
20250214,210700,285939937,764,764,764,764,0
20250214,210600,285939937,764,764,764,764,0
20250214,210500,285939937,764,764,764,764,4361
20250214,210400,285939937,764,764,764,764,0
20250214,210300,285939937,764,764,764,764,0
20250214,210200,285939937,764,764,764,764,0
20250214,210100,285939937,764,764,764,764,0
20250214,210000,285939937,764,764,764,764,0
20250214,205900,285939937,764,764,764,764,0
20250214,205800,285939937,764,764,764,764,0
20250214,205700,285939937,764,764,764,764,0
20250214,205600,285939937,764,764,764,764,0
20250214,205500,285939937,764,764,764,764,0
20250214,205400,285939937,764,764,764,764,0
20250214,205300,285939937,764,764,764,764,0
20250214,205200,285939937,764,764,764,764,0
20250214,205100,285939937,764,764,764,764,0
20250214,205000,285939937,764,764,764,764,0
20250214,204900,285939937,764,764,764,764,0
20250214,204800,285939937,764,764,764,764,0
20250214,204700,285939937,764,764,764,764,0
20250214,204600,285939937,764,764,764,764,0
20250214,204500,285939937,764,764,764,764,0
20250214,204400,285939937,764,764,764,764,0
20250214,204300,285939937,764,764,764,764,0
20250214,204200,285939937,764,764,764,764,0
20250214,204100,285939937,764,764,764,764,0
20250214,204000,285939937,764,764,764,764,0
20250214,203900,285939937,764,764,764,764,0
20250214,203800,285939937,764,764,764,764,0
20250214,203700,285939937,764,764,764,764,0
20250214,203600,285939937,764,764,764,764,0
20250214,203500,285939937,764,764,764,764,4361
20250214,203400,285939937,764,764,764,764,0
20250214,203300,285939937,764,764,764,764,0
20250214,203200,285939937,764,764,764,764,0
20250214,203100,285939937,764,764,764,764,0
20250214,203000,285939937,764,764,764,764,0
20250214,202900,285939937,764,764,764,764,0
20250214,202800,285939937,764,764,764,764,0
20250214,202700,285939937,764,764,764,764,0
20250214,202600,285939937,764,764,764,764,0
20250214,202500,285939937,764,764,764,764,0
20250214,202400,285939937,764,764,764,764,0
20250214,202300,285939937,764,764,764,764,0
20250214,202200,285939937,764,764,764,764,0
20250214,202100,285939937,764,764,764,764,0
20250214,202000,285939937,764,764,764,764,0
20250214,201900,285939937,764,764,764,764,0
20250214,201800,285939937,764,764,764,764,0
20250214,201700,285939937,764,764,764,764,0
20250214,201600,285939937,764,764,764,764,0
20250214,201500,285939937,764,764,764,764,0
20250214,201400,285939937,764,764,764,764,0
20250214,201300,285939937,764,764,764,764,0
20250214,201200,285939937,764,764,764,764,0
20250214,201100,285939937,764,764,764,764,0
20250214,201000,285939937,764,764,764,764,0
20250214,200900,285939937,764,764,764,764,0
20250214,200800,285939937,764,764,764,764,0
20250214,200700,285939937,764,764,764,764,0
20250214,200600,285939937,764,764,764,764,0
20250214,200500,285939937,764,764,764,764,4361
20250214,200400,285939937,764,764,764,764,0
20250214,200300,285939937,764,764,764,764,0
20250214,200200,285939937,764,764,764,764,0
20250214,200100,285939937,764,764,764,764,0
20250214,200000,285939937,764,764,764,764,0
20250214,195900,285939937,764,764,764,764,0
20250214,195800,285939937,764,764,764,764,0
20250214,195700,285939937,764,764,764,764,0
20250214,195600,285939937,764,764,764,764,0
20250214,195500,285939937,764,764,764,764,0
20250214,195400,285939937,764,764,764,764,0
20250214,195300,285939937,764,764,764,764,0
20250214,195200,285939937,764,764,764,764,0
20250214,195100,285939937,764,764,764,764,0
20250214,195000,285939937,764,764,764,764,0
20250214,194900,285939937,764,764,764,764,0
20250214,194800,285939937,764,764,764,764,0
20250214,194700,285939937,764,764,764,764,0
20250214,194600,285939937,764,764,764,764,0
20250214,194500,285939937,764,764,764,764,0
20250214,194400,285939937,764,764,764,764,0
20250214,194300,285939937,764,764,764,764,0
20250214,194200,285939937,764,764,764,764,0
20250214,194100,285939937,764,764,764,764,0
20250214,194000,285939937,764,764,764,764,0
20250214,193900,285939937,764,764,764,764,0
20250214,193800,285939937,764,764,764,764,0
20250214,193700,285939937,764,764,764,764,0
20250214,193600,285939937,764,764,764,764,0
20250214,193500,285939937,764,764,764,764,4361
20250214,193400,285939937,764,764,764,764,0
20250214,193300,285939937,764,764,764,764,0
20250214,193200,285939937,764,764,764,764,0
20250214,193100,285939937,764,764,764,764,0
20250214,193000,285939937,764,764,764,764,0
20250214,192900,285939937,764,764,764,764,0
20250214,192800,285939937,764,764,764,764,0
20250214,192700,285939937,764,764,764,764,0
20250214,192600,285939937,764,764,764,764,0
20250214,192500,285939937,764,764,764,764,0
20250214,192400,285939937,764,764,764,764,0
20250214,192300,285939937,764,764,764,764,0
20250214,192200,285939937,764,764,764,764,0
20250214,192100,285939937,764,764,764,764,0
20250214,192000,285939937,764,764,764,764,0
20250214,191900,285939937,764,764,764,764,0
20250214,191800,285939937,764,764,764,764,0
20250214,191700,285939937,764,764,764,764,0
20250214,191600,285939937,764,764,764,764,0
20250214,191500,285939937,764,764,764,764,0
20250214,191400,285939937,764,764,764,764,0
20250214,191300,285939937,764,764,764,764,0
20250214,191200,285939937,764,764,764,764,0
20250214,191100,285939937,764,764,764,764,0
20250214,191000,285939937,764,764,764,764,0
20250214,190900,285939937,764,764,764,764,0
20250214,190800,285939937,764,764,764,764,0
20250214,190700,285939937,764,764,764,764,0
20250214,190600,285939937,764,764,764,764,0
20250214,190500,285939937,764,764,764,764,4361
20250214,190400,285939937,764,764,764,764,0
20250214,190300,285939937,764,764,764,764,0
20250214,190200,285939937,764,764,764,764,0
20250214,190100,285939937,764,764,764,764,0
20250214,190000,285939937,764,764,764,764,0
20250214,185900,285939937,764,764,764,764,0
20250214,185800,285939937,764,764,764,764,0
20250214,185700,285939937,764,764,764,764,0
20250214,185600,285939937,764,764,764,764,0
20250214,185500,285939937,764,764,764,764,0
20250214,185400,285939937,764,764,764,764,0
20250214,185300,285939937,764,764,764,764,0
20250214,185200,285939937,764,764,764,764,0
20250214,185100,285939937,764,764,764,764,0
20250214,185000,285939937,764,764,764,764,0
20250214,184900,285939937,764,764,764,764,0
20250214,184800,285939937,764,764,764,764,0
20250214,184700,285939937,764,764,764,764,0
20250214,184600,285939937,764,764,764,764,0
20250214,184500,285939937,764,764,764,764,0
20250214,184400,285939937,764,764,764,764,0
20250214,184300,285939937,764,764,764,764,0
20250214,184200,285939937,764,764,764,764,0
20250214,184100,285939937,764,764,764,764,0
20250214,184000,285939937,764,764,764,764,0
20250214,183900,285939937,764,764,764,764,0
20250214,183800,285939937,764,764,764,764,0
20250214,183700,285939937,764,764,764,764,0
20250214,183600,285939937,764,764,764,764,0
20250214,183500,285939937,764,764,764,764,4361
20250214,183400,285939937,764,764,764,764,0
20250214,183300,285939937,764,764,764,764,0
20250214,183200,285939937,764,764,764,764,0
20250214,183100,285939937,764,764,764,764,0
20250214,183000,285939937,764,764,764,764,0
20250214,182900,285939937,764,764,764,764,0
20250214,182800,285939937,764,764,764,764,0
20250214,182700,285939937,764,764,764,764,0
20250214,182600,285939937,764,764,764,764,0
20250214,182500,285939937,764,764,764,764,0
20250214,182400,285939937,764,764,764,764,0
20250214,182300,285939937,764,764,764,764,0
20250214,182200,285939937,764,764,764,764,0
20250214,182100,285939937,764,764,764,764,0
20250214,182000,285939937,764,764,764,764,0
20250214,181900,285939937,764,764,764,764,0
20250214,181800,285939937,764,764,764,764,0
20250214,181700,285939937,764,764,764,764,0
20250214,181600,285939937,764,764,764,764,0
20250214,181500,285939937,764,764,764,764,0
20250214,181400,285939937,764,764,764,764,0
20250214,181300,285939937,764,764,764,764,0
20250214,181200,285939937,764,764,764,764,0
20250214,181100,285939937,764,764,764,764,0
20250214,181000,285939937,764,764,764,764,0
20250214,180900,285939937,764,764,764,764,0
20250214,180800,285939937,764,764,764,764,0
20250214,180700,285939937,764,764,764,764,0
20250214,180600,285939937,764,764,764,764,0
20250214,180500,285939937,764,764,764,764,4361
20250214,180400,285939937,764,764,764,764,0
20250214,180300,285939937,764,764,764,764,0
20250214,180200,285939937,764,764,764,764,0
20250214,180100,285939937,764,764,764,764,0
20250214,180000,285939937,764,764,764,764,0
20250214,175900,285939937,764,764,764,764,0
20250214,175800,285939937,764,764,764,764,0
20250214,175700,285939937,764,764,764,764,0
20250214,175600,285939937,764,764,764,764,0
20250214,175500,285939937,764,764,764,764,0
20250214,175400,285939937,764,764,764,764,0
20250214,175300,285939937,764,764,764,764,0
20250214,175200,285939937,764,764,764,764,0
20250214,175100,285939937,764,764,764,764,0
20250214,175000,285939937,764,764,764,764,0
20250214,174900,285939937,764,764,764,764,0
20250214,174800,285939937,764,764,764,764,0
20250214,174700,285939937,764,764,764,764,0
20250214,174600,285939937,764,764,764,764,0
20250214,174500,285939937,764,764,764,764,0
20250214,174400,285939937,764,764,764,764,0
20250214,174300,285939937,764,764,764,764,0
20250214,174200,285939937,764,764,764,764,0
20250214,174100,285939937,764,764,764,764,0
20250214,174000,285939937,764,764,764,764,0
20250214,173900,285939937,764,764,764,764,0
20250214,173800,285939937,764,764,764,764,0
20250214,173700,285939937,764,764,764,764,0
20250214,173600,285939937,764,764,764,764,0
20250214,173500,285939937,764,764,764,764,4361
20250214,173400,285939937,764,764,764,764,0
20250214,173300,285939937,764,764,764,764,0
20250214,173200,285939937,764,764,764,764,0
20250214,173100,285939937,764,764,764,764,0
20250214,173000,285939937,764,764,764,764,0
20250214,172900,285939937,764,764,764,764,0
20250214,172800,285939937,764,764,764,764,0
20250214,172700,285939937,764,764,764,764,0
20250214,172600,285939937,764,764,764,764,0
20250214,172500,285939937,764,764,764,764,0
20250214,172400,285939937,764,764,764,764,0
20250214,172300,285939937,764,764,764,764,0
20250214,172200,285939937,764,764,764,764,0
20250214,172100,285939937,764,764,764,764,0
20250214,172000,285939937,764,764,764,764,0
20250214,171900,285939937,764,764,764,764,0
20250214,171800,285939937,764,764,764,764,0
20250214,171700,285939937,764,764,764,764,0
20250214,171600,285939937,764,764,764,764,0
20250214,171500,285939937,764,764,764,764,0
20250214,171400,285939937,764,764,764,764,0
20250214,171300,285939937,764,764,764,764,0
20250214,171200,285939937,764,764,764,764,0
20250214,171100,285939937,764,764,764,764,0
20250214,171000,285939937,764,764,764,764,0
20250214,170900,285939937,764,764,764,764,0
20250214,170800,285939937,764,764,764,764,0
20250214,170700,285939937,764,764,764,764,0
20250214,170600,285939937,764,764,764,764,0
20250214,170500,285939937,764,764,764,764,4361
20250214,170400,285939937,764,764,764,764,0
20250214,170300,285939937,764,764,764,764,0
20250214,170200,285939937,764,764,764,764,0
20250214,170100,285939937,764,764,764,764,0
20250214,170000,285939937,764,764,764,764,0
20250214,165900,285939937,764,764,764,764,0
20250214,165800,285939937,764,764,764,764,0
20250214,165700,285939937,764,764,764,764,0
20250214,165600,285939937,764,764,764,764,0
20250214,165500,285939937,764,764,764,764,0
20250214,165400,285939937,764,764,764,764,0
20250214,165300,285939937,764,764,764,764,0
20250214,165200,285939937,764,764,764,764,0
20250214,165100,285939937,764,764,764,764,0
20250214,165000,285939937,764,764,764,764,0
20250214,164900,285939937,764,764,764,764,0
20250214,164800,285939937,764,764,764,764,0
20250214,164700,285939937,764,764,764,764,0
20250214,164600,285939937,764,764,764,764,0
20250214,164500,285939937,764,764,764,764,0
20250214,164400,285939937,764,764,764,764,0
20250214,164300,285939937,764,764,764,764,0
20250214,164200,285939937,764,764,764,764,0
20250214,164100,285939937,764,764,764,764,0
20250214,164000,285939937,764,764,764,764,0
20250214,163900,285939937,764,764,764,764,0
20250214,163800,285939937,764,764,764,764,0
20250214,163700,285939937,764,764,764,764,0
20250214,163600,285939937,764,764,764,764,0
20250214,163500,285939937,764,764,764,764,4361
20250214,163400,285939937,764,764,764,764,0
20250214,163300,285939937,764,764,764,764,0
20250214,163200,285939937,764,764,764,764,0
20250214,163100,285939937,764,764,764,764,0
20250214,163000,285939937,764,764,764,764,0
20250214,162900,285939937,764,764,764,764,0
20250214,162800,285939937,764,764,764,764,0
20250214,162700,285939937,764,764,764,764,0
20250214,162600,285939937,764,764,764,764,0
20250214,162500,285939937,764,764,764,764,0
20250214,162400,285939937,764,764,764,764,0
20250214,162300,285939937,764,764,764,764,0
20250214,162200,285939937,764,764,764,764,0
20250214,162100,285939937,764,764,764,764,0
20250214,162000,285939937,764,764,764,764,0
20250214,161900,285939937,764,764,764,764,0
20250214,161800,285939937,764,764,764,764,0
20250214,161700,285939937,764,764,764,764,0
20250214,161600,285939937,764,764,764,764,0
20250214,161500,285939937,764,764,764,764,0
20250214,161400,285939937,764,764,764,764,0
20250214,161300,285939937,764,764,764,764,0
20250214,161200,285939937,764,764,764,764,0
20250214,161100,285939937,764,764,764,764,0
20250214,161000,285939937,764,764,764,764,0
20250214,160900,285939937,764,764,764,764,0
20250214,160800,285939937,764,764,764,764,0
20250214,160700,285939937,764,764,764,764,0
20250214,160600,285939937,764,764,764,764,0
20250214,160500,285939937,764,764,764,764,4361
20250214,160400,285939937,764,764,764,764,0
20250214,160300,285939937,764,764,764,764,0
20250214,160200,285939937,764,764,764,764,0
20250214,160100,285939937,764,764,764,764,0
20250214,160000,285939937,764,764,764,764,0
20250214,155900,285939937,764,764,764,764,0
20250214,155800,285939937,764,764,764,764,0
20250214,155700,285939937,764,764,764,764,0
20250214,155600,285939937,764,764,764,764,0
20250214,155500,285939937,764,764,764,764,0
20250214,155400,285939937,764,764,764,764,0
20250214,155300,285939937,764,764,764,764,0
20250214,155200,285939937,764,764,764,764,0
20250214,155100,285939937,764,764,764,764,0
20250214,155000,285939937,764,764,764,764,0
20250214,154900,285939937,764,764,764,764,0
20250214,154800,285939937,764,764,764,764,0
20250214,154700,285939937,764,764,764,764,0
20250214,154600,285939937,764,764,764,764,0
20250214,154500,285939937,764,764,764,764,0
20250214,154400,285939937,764,764,764,764,0
20250214,154300,285939937,764,764,764,764,0
20250214,154200,285939937,764,764,764,764,0
20250214,154100,285939937,764,764,764,764,0
20250214,154000,285939937,764,764,764,764,0
20250214,153900,285939937,764,764,764,764,0
20250214,153800,285939937,764,764,764,764,0
20250214,153700,285939937,764,764,764,764,0
20250214,153600,285939937,764,764,764,764,0
20250214,153500,285939937,764,764,764,764,4361
20250214,153400,285939937,764,764,764,764,0
20250214,153300,285939937,764,764,764,764,0
20250214,153200,285939937,764,764,764,764,0
20250214,153100,285939937,764,764,764,764,0
20250214,153000,285939937,764,764,764,764,4361
20250214,152900,282608133,763,763,763,763,0
20250214,152800,282608133,763,763,763,763,0
20250214,152700,282608133,763,763,763,763,0
20250214,152600,282608133,763,763,763,763,0
20250214,152500,282608133,763,763,763,763,0
20250214,152400,282608133,763,763,763,763,0
20250214,152300,282608133,763,763,763,763,0
20250214,152200,282608133,763,763,763,763,0
20250214,152100,282608133,763,763,763,763,0
20250214,152000,282608133,763,763,763,763,0
20250214,151900,282608133,763,771,771,763,3463
20250214,151800,279962064,764,764,765,763,11832
20250214,151700,270922429,766,767,768,766,1356
20250214,151600,269882976,768,768,768,767,2887
20250214,151500,267666510,768,770,770,768,171
20250214,151400,267535179,770,770,770,770,37
20250214,151300,267506689,770,771,771,770,504
20250214,151200,267118346,771,771,771,771,1
20250214,151100,267117575,771,770,771,770,38
20250214,151000,267088313,769,768,770,768,173
20250214,150900,266955294,767,768,768,767,1515
20250214,150800,265792908,768,766,768,766,2395
20250214,150700,263955919,768,768,768,768,0
20250214,150600,263955919,768,765,768,765,301
20250214,150500,263725651,768,765,768,764,312
20250214,150400,263486969,768,768,768,766,111
20250214,150300,263401921,768,768,768,767,1152
20250214,150200,262517292,768,768,768,768,6
20250214,150100,262512684,768,768,768,765,7
20250214,150000,262507311,768,765,768,765,81
20250214,145900,262445186,767,765,767,764,2002
20250214,145800,260915397,767,767,767,765,3
20250214,145700,260913098,764,764,764,764,137
20250214,145600,260808430,767,767,767,767,270
20250214,145500,260601340,767,767,767,767,0
20250214,145400,260601340,767,767,767,767,0
20250214,145300,260601340,767,765,767,765,309
20250214,145200,260364937,764,766,766,764,324
20250214,145100,260116966,766,766,766,766,40
20250214,145000,260086326,766,766,766,766,0
20250214,144900,260086326,766,766,766,766,85
20250214,144800,260021216,766,766,766,766,7
20250214,144700,260015854,765,767,767,765,7
20250214,144600,260010493,767,767,767,767,1
20250214,144500,260009726,764,765,765,764,300
20250214,144400,259780501,768,768,768,768,0
20250214,144300,259780501,768,766,768,765,128
20250214,144200,259682549,766,766,766,766,0
20250214,144100,259682549,766,767,768,766,5292
20250214,144000,255628751,767,767,767,767,86
20250214,143900,255562789,766,766,766,766,0
20250214,143800,255562789,766,766,766,766,0
20250214,143700,255562789,766,766,766,766,300
20250214,143600,255332989,768,768,768,768,6
20250214,143500,255328381,768,768,768,768,0
20250214,143400,255328381,768,767,768,767,78
20250214,143300,255268554,767,767,767,767,14
20250214,143200,255257816,766,766,766,766,45
20250214,143100,255223346,768,768,768,768,1
20250214,143000,255222578,766,768,768,766,14
20250214,142900,255211842,766,768,768,766,14
20250214,142800,255201104,768,768,768,768,10
20250214,142700,255193424,768,768,768,766,267
20250214,142600,254988692,768,768,768,768,0
20250214,142500,254988692,768,768,768,768,0
20250214,142400,254988692,768,768,768,768,0
20250214,142300,254988692,768,768,768,768,0
20250214,142200,254988692,768,768,768,768,0
20250214,142100,254988692,768,768,768,768,0
20250214,142000,254988692,768,768,768,768,0
20250214,141900,254988692,768,767,768,767,104
20250214,141800,254908923,768,768,768,768,3
20250214,141700,254906619,768,768,768,768,1
20250214,141600,254905851,768,768,768,768,130
20250214,141500,254806011,768,767,768,767,74
20250214,141400,254749252,768,768,768,768,0
20250214,141300,254749252,768,763,768,763,2
20250214,141200,254747721,763,765,768,763,2268
20250214,141100,253012702,765,765,765,765,1035
20250214,141000,252220927,768,768,768,768,1
20250214,140900,252220159,763,765,765,763,3000
20250214,140800,249929313,765,765,765,765,2387
20250214,140700,248103258,765,764,765,763,7908
20250214,140600,242058875,765,765,765,765,10
20250214,140500,242051225,768,768,768,768,181
20250214,140400,241912217,768,768,768,768,1
20250214,140300,241911449,764,768,768,764,5011
20250214,140200,238080357,768,768,768,768,10
20250214,140100,238072677,767,766,767,766,235
20250214,140000,237892496,767,767,767,767,0
20250214,135900,237892496,767,767,767,767,0
20250214,135800,237892496,767,767,767,767,2
20250214,135700,237890962,766,766,766,766,75
20250214,135600,237833512,767,767,767,767,60
20250214,135500,237787492,768,768,768,768,7
20250214,135400,237782116,768,768,768,768,0
20250214,135300,237782116,768,768,768,768,1
20250214,135200,237781348,765,765,765,765,150
20250214,135100,237666598,769,769,769,769,0
20250214,135000,237666598,769,765,769,764,2401
20250214,134900,235830512,768,769,769,768,450
20250214,134800,235484562,769,769,769,769,300
20250214,134700,235253862,769,768,769,765,7001
20250214,134600,229883973,769,769,769,769,873
20250214,134500,229212636,769,769,769,769,1394
20250214,134400,228140650,769,769,769,769,0
20250214,134300,228140650,769,769,769,769,335
20250214,134200,227883035,770,770,770,770,0
20250214,134100,227883035,770,770,770,770,1638
20250214,134000,226621775,771,771,771,771,2
20250214,133900,226620233,771,770,771,770,7
20250214,133800,226614841,771,771,771,771,0
20250214,133700,226614841,771,771,771,771,198
20250214,133600,226462183,772,773,773,772,51
20250214,133500,226422810,772,773,773,772,82
20250214,133400,226359476,772,772,772,772,0
20250214,133300,226359476,772,772,772,772,76
20250214,133200,226300804,773,771,773,771,31
20250214,133100,226276901,771,771,771,771,240
20250214,133000,226091861,773,773,773,773,0
20250214,132900,226091861,773,773,773,773,1
20250214,132800,226091088,771,771,771,771,4
20250214,132700,226088004,773,772,773,772,93
20250214,132600,226016207,772,772,772,772,0
20250214,132500,226016207,772,772,772,772,0
20250214,132400,226016207,772,772,772,772,0
20250214,132300,226016207,772,772,772,772,1
20250214,132200,226015435,770,770,770,770,114
20250214,132100,225927655,772,770,772,770,226
20250214,132000,225753633,772,772,772,772,3
20250214,131900,225751317,773,773,773,773,0
20250214,131800,225751317,773,773,773,773,0
20250214,131700,225751317,773,773,773,773,44
20250214,131600,225717305,773,773,773,773,0
20250214,131500,225717305,773,773,773,773,0
20250214,131400,225717305,773,773,773,773,290
20250214,131300,225493135,772,772,772,772,102
20250214,131200,225414391,773,773,773,773,28
20250214,131100,225392747,773,773,773,773,28
20250214,131000,225371103,773,773,773,773,0
20250214,130900,225371103,773,770,773,770,3530
20250214,130800,222651942,772,772,772,772,0
20250214,130700,222651942,772,772,772,772,0
20250214,130600,222651942,772,773,773,772,74
20250214,130500,222594804,773,773,773,773,1
20250214,130400,222594031,774,774,774,774,15
20250214,130300,222582421,774,774,774,774,10
20250214,130200,222574681,774,774,774,774,0
20250214,130100,222574681,774,773,774,773,547
20250214,130000,222151849,774,773,774,773,1119
20250214,125900,221286809,773,773,773,773,8
20250214,125800,221280625,773,773,773,773,12
20250214,125700,221271349,774,774,774,774,0
20250214,125600,221271349,774,774,774,774,2027
20250214,125500,219702451,774,774,774,774,101
20250214,125400,219624277,771,774,774,771,31
20250214,125300,219600373,773,774,774,773,142
20250214,125200,219490606,773,773,773,773,3221
20250214,125100,217000773,775,775,775,775,0
20250214,125000,217000773,775,775,775,775,0
20250214,124900,217000773,775,775,775,775,11
20250214,124800,216992248,776,776,776,776,91
20250214,124700,216921632,776,776,776,776,4
20250214,124600,216918528,776,775,776,775,108
20250214,124500,216834827,770,771,771,770,52
20250214,124400,216794743,777,777,777,777,0
20250214,124300,216794743,777,776,777,776,3
20250214,124200,216792413,771,771,771,771,1
20250214,124100,216791642,778,778,778,778,2
20250214,124000,216790086,778,778,778,778,0
20250214,123900,216790086,778,778,778,778,10
20250214,123800,216782306,778,771,778,771,5002
20250214,123700,212915480,771,770,771,770,28
20250214,123600,212893919,770,770,770,770,3001
20250214,123500,210583149,770,769,770,769,3078
20250214,123400,208213166,770,770,770,770,0
20250214,123300,208213166,770,770,770,770,0
20250214,123200,208213166,770,770,770,770,0
20250214,123100,208213166,770,770,770,770,0
20250214,123000,208213166,770,770,770,770,0
20250214,122900,208213166,770,770,770,770,4629
20250214,122800,204648836,770,770,770,770,0
20250214,122700,204648836,770,769,770,769,35
20250214,122600,204621919,769,769,769,769,100
20250214,122500,204545019,769,769,769,769,1
20250214,122400,204544250,766,766,766,766,102
20250214,122300,204466118,770,770,770,770,0
20250214,122200,204466118,770,770,770,770,0
20250214,122100,204466118,770,770,770,770,0
20250214,122000,204466118,770,770,770,770,0
20250214,121900,204466118,770,769,770,766,5001
20250214,121800,200629450,770,770,770,770,0
20250214,121700,200629450,770,770,770,770,0
20250214,121600,200629450,770,770,770,770,1
20250214,121500,200628680,769,769,769,769,0
20250214,121400,200628680,769,768,769,768,3615
20250214,121300,197849264,768,768,768,768,0
20250214,121200,197849264,768,768,768,768,0
20250214,121100,197849264,768,767,768,767,151
20250214,121000,197733446,768,768,768,768,603
20250214,120900,197270342,769,769,769,769,63
20250214,120800,197221895,769,769,769,769,0
20250214,120700,197221895,769,769,769,769,100
20250214,120600,197144995,769,769,769,769,1
20250214,120500,197144226,768,768,768,768,120
20250214,120400,197052066,769,769,769,769,0
20250214,120300,197052066,769,769,769,769,0
20250214,120200,197052066,769,769,769,768,39
20250214,120100,197022112,768,769,769,768,1015
20250214,120000,196241592,769,769,769,769,0
20250214,115900,196241592,769,769,769,769,1
20250214,115800,196240823,768,768,768,768,689
20250214,115700,195711671,767,768,768,767,12
20250214,115600,195702457,768,769,769,768,287
20250214,115500,195482038,768,768,768,768,208
20250214,115400,195322294,769,769,769,769,0
20250214,115300,195322294,769,769,769,769,0
20250214,115200,195322294,769,769,769,769,0
20250214,115100,195322294,769,769,769,769,0
20250214,115000,195322294,769,768,769,768,59
20250214,114900,195276981,768,768,768,768,0
20250214,114800,195276981,768,768,768,768,50
20250214,114700,195238581,767,767,767,767,0
20250214,114600,195238581,767,767,767,767,0
20250214,114500,195238581,767,767,767,767,100
20250214,114400,195161881,766,766,766,766,24
20250214,114300,195143497,769,769,769,769,0
20250214,114200,195143497,769,769,769,769,0
20250214,114100,195143497,769,769,769,769,0
20250214,114000,195143497,769,769,769,769,0
20250214,113900,195143497,769,769,769,769,0
20250214,113800,195143497,769,769,769,769,0
20250214,113700,195143497,769,769,769,769,0
20250214,113600,195143497,769,769,769,769,0
20250214,113500,195143497,769,767,769,767,1100
20250214,113400,194298801,766,766,766,766,107
20250214,113300,194216839,766,767,767,766,1326
20250214,113200,193199815,766,766,766,766,42
20250214,113100,193167643,767,767,767,767,1
20250214,113000,193166876,766,767,767,766,500
20250214,112900,192783476,767,767,767,767,0
20250214,112800,192783476,767,767,767,767,0
20250214,112700,192783476,767,767,767,767,17
20250214,112600,192770437,767,767,767,767,0
20250214,112500,192770437,767,767,767,767,240
20250214,112400,192586357,767,767,767,767,0
20250214,112300,192586357,767,767,767,767,1
20250214,112200,192585590,766,766,766,766,119
20250214,112100,192494436,767,767,767,767,0
20250214,112000,192494436,767,767,767,767,0
20250214,111900,192494436,767,767,767,767,0
20250214,111800,192494436,767,767,767,767,0
20250214,111700,192494436,767,767,767,767,200
20250214,111600,192341036,767,767,767,766,158
20250214,111500,192220005,766,766,766,766,1
20250214,111400,192219239,767,767,767,767,0
20250214,111300,192219239,767,766,767,766,239
20250214,111200,192036164,767,767,767,767,0
20250214,111100,192036164,767,767,767,767,201
20250214,111000,191881997,766,766,766,766,169
20250214,110900,191752543,767,767,767,767,100
20250214,110800,191675843,767,767,767,767,0
20250214,110700,191675843,767,767,767,767,0
20250214,110600,191675843,767,767,767,767,0
20250214,110500,191675843,767,767,767,767,0
20250214,110400,191675843,767,767,767,767,10
20250214,110300,191668173,767,766,767,766,267
20250214,110200,191463536,768,768,768,768,0
20250214,110100,191463536,768,768,768,768,0
20250214,110000,191463536,768,768,768,768,0
20250214,105900,191463536,768,768,768,768,0
20250214,105800,191463536,768,765,768,765,256
20250214,105700,191267693,764,764,764,764,500
20250214,105600,190885693,765,765,765,765,129
20250214,105500,190787008,769,769,769,769,3
20250214,105400,190784701,769,765,769,765,266
20250214,105300,190581207,765,769,769,765,63
20250214,105200,190533008,769,769,769,769,0
20250214,105100,190533008,769,765,769,765,1001
20250214,105000,189767239,771,771,771,771,0
20250214,104900,189767239,771,771,771,771,38
20250214,104800,189737941,771,771,771,771,15
20250214,104700,189726376,771,771,771,771,0
20250214,104600,189726376,771,771,771,771,0
20250214,104500,189726376,771,767,771,766,9966
20250214,104400,182092345,771,771,771,771,4
20250214,104300,182089261,771,769,771,766,383
20250214,104200,181795867,766,766,766,766,0
20250214,104100,181795867,766,766,766,766,57
20250214,104000,181752205,769,768,769,768,54
20250214,103900,181710731,769,769,769,769,0
20250214,103800,181710731,769,769,769,769,0
20250214,103700,181710731,769,769,769,769,23
20250214,103600,181693044,771,771,771,771,0
20250214,103500,181693044,771,771,771,771,442
20250214,103400,181352262,771,771,771,771,12
20250214,103300,181343010,771,771,771,771,200
20250214,103200,181188810,771,771,771,771,0
20250214,103100,181188810,771,769,771,769,261
20250214,103000,180987976,769,769,769,769,45
20250214,102900,180953371,770,770,770,770,0
20250214,102800,180953371,770,770,770,770,300
20250214,102700,180722371,770,770,770,770,2
20250214,102600,180720831,770,770,770,770,100
20250214,102500,180643831,771,771,771,771,0
20250214,102400,180643831,771,771,771,771,0
20250214,102300,180643831,771,771,771,771,53
20250214,102200,180602968,771,771,771,771,1
20250214,102100,180602197,770,768,772,768,207
20250214,102000,180443017,768,768,768,768,5
20250214,101900,180439177,766,767,767,766,572
20250214,101800,180000705,768,772,772,768,1021
20250214,101700,179216565,772,772,772,772,0
20250214,101600,179216565,772,772,772,772,0
20250214,101500,179216565,772,772,772,772,500
20250214,101400,178830565,772,770,772,769,2005
20250214,101300,177288689,772,772,772,772,0
20250214,101200,177288689,772,772,772,771,39
20250214,101100,177258617,772,772,772,772,0
20250214,101000,177258617,772,769,772,769,153
20250214,100900,177140954,768,768,768,767,476
20250214,100800,176775566,767,767,767,767,100
20250214,100700,176698866,768,768,768,768,150
20250214,100600,176583666,768,768,768,768,758
20250214,100500,176001522,768,768,768,768,0
20250214,100400,176001522,768,768,768,768,73
20250214,100300,175945458,768,768,768,768,410
20250214,100200,175630578,768,769,769,768,444
20250214,100100,175289481,770,773,773,770,419
20250214,100000,174966648,771,771,771,771,0
20250214,095900,174966648,771,771,773,771,802
20250214,095800,174347552,771,771,771,771,390
20250214,095700,174046862,771,771,773,770,8594
20250214,095600,167421008,771,767,771,767,5187
20250214,095500,163440889,767,767,767,767,2
20250214,095400,163439355,768,768,768,768,1
20250214,095300,163438587,768,759,768,759,10413
20250214,095200,155506615,762,761,762,759,1221
20250214,095100,154576597,762,762,762,762,1
20250214,095000,154575835,757,762,762,757,33459
20250214,094900,129207193,762,762,762,762,7210
20250214,094800,123713173,768,763,768,762,16
20250214,094700,123700957,763,763,763,763,2932
20250214,094600,121463841,768,768,769,764,4831
20250214,094500,117753628,768,768,768,768,6
20250214,094400,117749020,770,770,770,770,0
20250214,094300,117749020,770,770,770,770,0
20250214,094200,117749020,770,764,770,764,366
20250214,094100,117469283,764,764,764,764,0
20250214,094000,117469283,764,763,764,763,156
20250214,093900,117350254,760,763,763,760,6089
20250214,093800,112722314,760,763,763,760,577
20250214,093700,112282963,760,763,763,760,36111
20250214,093600,84817425,763,765,765,763,77
20250214,093500,84758656,765,764,765,764,1001
20250214,093400,83993891,764,764,765,764,809
20250214,093300,83375805,764,765,765,764,389
20250214,093200,83078605,760,765,765,759,5834
20250214,093100,78637282,765,770,770,765,8897
20250214,093000,71813832,770,770,770,770,725
20250214,092900,71255582,771,771,771,771,13834
20250214,092800,60589568,765,765,765,765,0
20250214,092700,60589568,765,773,774,765,10800
20250214,092600,52315094,775,766,775,764,9978
20250214,092500,44677813,765,770,770,765,4418
20250214,092400,41288968,776,774,776,769,9373
20250214,092300,34062076,775,775,775,775,72
20250214,092200,34006276,777,777,777,777,1
20250214,092100,34005499,771,773,773,771,5104
20250214,092000,30068907,779,779,779,779,1
20250214,091900,30068128,771,779,779,771,502
20250214,091800,29677558,769,779,779,769,10010
20250214,091700,21938426,779,779,779,779,4862
20250214,091600,18150928,783,783,783,783,0
20250214,091500,18150928,783,783,783,783,109
20250214,091400,18065581,783,783,783,783,9689
20250214,091300,10479094,783,783,783,783,1
20250214,091200,10478311,779,780,783,779,358
20250214,091100,10199222,779,779,779,779,0
20250214,091000,10199222,779,779,779,779,0
20250214,090900,10199222,779,779,779,779,0
20250214,090800,10199222,779,779,779,779,0
20250214,090700,10199222,779,778,779,778,195
20250214,090600,10047371,788,788,788,788,0
20250214,090500,10047371,788,788,788,788,5008
20250214,090400,6101067,788,777,788,777,7618
20250214,090300,125731,788,788,788,788,7
20250214,090200,120215,790,790,790,790,1
20250214,090100,119425,777,776,777,776,27
20250214,090000,98456,794,794,794,794,124