stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184400,905086337,860,860,860,860,22811
20250214,184300,905086337,860,860,860,860,0
20250214,184200,905086337,860,860,860,860,0
20250214,184100,905086337,860,860,860,860,0
20250214,184000,905086337,860,860,860,860,0
20250214,183900,905086337,860,860,860,860,0
20250214,183800,905086337,860,860,860,860,0
20250214,183700,905086337,860,860,860,860,0
20250214,183600,905086337,860,860,860,860,0
20250214,183500,905086337,860,860,860,860,0
20250214,183400,905086337,860,860,860,860,0
20250214,183300,905086337,860,860,860,860,0
20250214,183200,905086337,860,860,860,860,0
20250214,183100,905086337,860,860,860,860,0
20250214,183000,905086337,860,860,860,860,0
20250214,182900,905086337,860,860,860,860,0
20250214,182800,905086337,860,860,860,860,0
20250214,182700,905086337,860,860,860,860,0
20250214,182600,905086337,860,860,860,860,0
20250214,182500,905086337,860,860,860,860,0
20250214,182400,905086337,860,860,860,860,0
20250214,182300,905086337,860,860,860,860,0
20250214,182200,905086337,860,860,860,860,0
20250214,182100,905086337,860,860,860,860,0
20250214,182000,905086337,860,860,860,860,0
20250214,181900,905086337,860,860,860,860,0
20250214,181800,905086337,860,860,860,860,0
20250214,181700,905086337,860,860,860,860,0
20250214,181600,905086337,860,860,860,860,0
20250214,181500,905086337,860,860,860,860,0
20250214,181400,905086337,860,860,860,860,22811
20250214,181300,905086337,860,860,860,860,0
20250214,181200,905086337,860,860,860,860,0
20250214,181100,905086337,860,860,860,860,0
20250214,181000,905086337,860,860,860,860,0
20250214,180900,905086337,860,860,860,860,0
20250214,180800,905086337,860,860,860,860,0
20250214,180700,905086337,860,860,860,860,0
20250214,180600,905086337,860,860,860,860,0
20250214,180500,905086337,860,860,860,860,0
20250214,180400,905086337,860,860,860,860,0
20250214,180300,905086337,860,860,860,860,0
20250214,180200,905086337,860,860,860,860,0
20250214,180100,905086337,860,860,860,860,0
20250214,180000,905086337,860,860,860,860,0
20250214,175900,905086337,860,860,860,860,0
20250214,175800,905086337,860,860,860,860,0
20250214,175700,905086337,860,860,860,860,0
20250214,175600,905086337,860,860,860,860,0
20250214,175500,905086337,860,860,860,860,0
20250214,175400,905086337,860,860,860,860,0
20250214,175300,905086337,860,860,860,860,0
20250214,175200,905086337,860,860,860,860,0
20250214,175100,905086337,860,860,860,860,0
20250214,175000,905086337,860,860,860,860,0
20250214,174900,905086337,860,860,860,860,0
20250214,174800,905086337,860,860,860,860,0
20250214,174700,905086337,860,860,860,860,0
20250214,174600,905086337,860,860,860,860,0
20250214,174500,905086337,860,860,860,860,0
20250214,174400,905086337,860,860,860,860,22811
20250214,174300,905086337,860,860,860,860,0
20250214,174200,905086337,860,860,860,860,0
20250214,174100,905086337,860,860,860,860,0
20250214,174000,905086337,860,860,860,860,0
20250214,173900,905086337,860,860,860,860,0
20250214,173800,905086337,860,860,860,860,0
20250214,173700,905086337,860,860,860,860,0
20250214,173600,905086337,860,860,860,860,0
20250214,173500,905086337,860,860,860,860,0
20250214,173400,905086337,860,860,860,860,0
20250214,173300,905086337,860,860,860,860,0
20250214,173200,905086337,860,860,860,860,0
20250214,173100,905086337,860,860,860,860,0
20250214,173000,905086337,860,860,860,860,0
20250214,172900,905086337,860,860,860,860,0
20250214,172800,905086337,860,860,860,860,0
20250214,172700,905086337,860,860,860,860,0
20250214,172600,905086337,860,860,860,860,0
20250214,172500,905086337,860,860,860,860,0
20250214,172400,905086337,860,860,860,860,0
20250214,172300,905086337,860,860,860,860,0
20250214,172200,905086337,860,860,860,860,0
20250214,172100,905086337,860,860,860,860,0
20250214,172000,905086337,860,860,860,860,0
20250214,171900,905086337,860,860,860,860,0
20250214,171800,905086337,860,860,860,860,0
20250214,171700,905086337,860,860,860,860,0
20250214,171600,905086337,860,860,860,860,0
20250214,171500,905086337,860,860,860,860,0
20250214,171400,905086337,860,860,860,860,22811
20250214,171300,905086337,860,860,860,860,0
20250214,171200,905086337,860,860,860,860,0
20250214,171100,905086337,860,860,860,860,0
20250214,171000,905086337,860,860,860,860,0
20250214,170900,905086337,860,860,860,860,0
20250214,170800,905086337,860,860,860,860,0
20250214,170700,905086337,860,860,860,860,0
20250214,170600,905086337,860,860,860,860,0
20250214,170500,905086337,860,860,860,860,0
20250214,170400,905086337,860,860,860,860,0
20250214,170300,905086337,860,860,860,860,0
20250214,170200,905086337,860,860,860,860,0
20250214,170100,905086337,860,860,860,860,0
20250214,170000,905086337,860,860,860,860,0
20250214,165900,905086337,860,860,860,860,0
20250214,165800,905086337,860,860,860,860,0
20250214,165700,905086337,860,860,860,860,0
20250214,165600,905086337,860,860,860,860,0
20250214,165500,905086337,860,860,860,860,0
20250214,165400,905086337,860,860,860,860,0
20250214,165300,905086337,860,860,860,860,0
20250214,165200,905086337,860,860,860,860,0
20250214,165100,905086337,860,860,860,860,0
20250214,165000,905086337,860,860,860,860,0
20250214,164900,905086337,860,860,860,860,0
20250214,164800,905086337,860,860,860,860,0
20250214,164700,905086337,860,860,860,860,0
20250214,164600,905086337,860,860,860,860,0
20250214,164500,905086337,860,860,860,860,0
20250214,164400,905086337,860,860,860,860,22811
20250214,164300,905086337,860,860,860,860,0
20250214,164200,905086337,860,860,860,860,0
20250214,164100,905086337,860,860,860,860,0
20250214,164000,905086337,860,860,860,860,0
20250214,163900,905086337,860,860,860,860,0
20250214,163800,905086337,860,860,860,860,0
20250214,163700,905086337,860,860,860,860,0
20250214,163600,905086337,860,860,860,860,0
20250214,163500,905086337,860,860,860,860,0
20250214,163400,905086337,860,860,860,860,0
20250214,163300,905086337,860,860,860,860,0
20250214,163200,905086337,860,860,860,860,0
20250214,163100,905086337,860,860,860,860,0
20250214,163000,905086337,860,860,860,860,0
20250214,162900,905086337,860,860,860,860,0
20250214,162800,905086337,860,860,860,860,0
20250214,162700,905086337,860,860,860,860,0
20250214,162600,905086337,860,860,860,860,0
20250214,162500,905086337,860,860,860,860,0
20250214,162400,905086337,860,860,860,860,0
20250214,162300,905086337,860,860,860,860,0
20250214,162200,905086337,860,860,860,860,0
20250214,162100,905086337,860,860,860,860,0
20250214,162000,905086337,860,860,860,860,0
20250214,161900,905086337,860,860,860,860,0
20250214,161800,905086337,860,860,860,860,0
20250214,161700,905086337,860,860,860,860,0
20250214,161600,905086337,860,860,860,860,0
20250214,161500,905086337,860,860,860,860,0
20250214,161400,905086337,860,860,860,860,22811
20250214,161300,905086337,860,860,860,860,0
20250214,161200,905086337,860,860,860,860,0
20250214,161100,905086337,860,860,860,860,0
20250214,161000,905086337,860,860,860,860,0
20250214,160900,905086337,860,860,860,860,0
20250214,160800,905086337,860,860,860,860,0
20250214,160700,905086337,860,860,860,860,0
20250214,160600,905086337,860,860,860,860,0
20250214,160500,905086337,860,860,860,860,0
20250214,160400,905086337,860,860,860,860,0
20250214,160300,905086337,860,860,860,860,0
20250214,160200,905086337,860,860,860,860,0
20250214,160100,905086337,860,860,860,860,0
20250214,160000,905086337,860,860,860,860,0
20250214,155900,905086337,860,860,860,860,0
20250214,155800,905086337,860,860,860,860,0
20250214,155700,905086337,860,860,860,860,0
20250214,155600,905086337,860,860,860,860,0
20250214,155500,905086337,860,860,860,860,0
20250214,155400,905086337,860,860,860,860,0
20250214,155300,905086337,860,860,860,860,0
20250214,155200,905086337,860,860,860,860,0
20250214,155100,905086337,860,860,860,860,0
20250214,155000,905086337,860,860,860,860,0
20250214,154900,905086337,860,860,860,860,0
20250214,154800,905086337,860,860,860,860,0
20250214,154700,905086337,860,860,860,860,0
20250214,154600,905086337,860,860,860,860,0
20250214,154500,905086337,860,860,860,860,0
20250214,154400,905086337,860,860,860,860,22811
20250214,154300,905086337,860,860,860,860,0
20250214,154200,905086337,860,860,860,860,0
20250214,154100,905086337,860,860,860,860,0
20250214,154000,905086337,860,860,860,860,0
20250214,153900,905086337,860,860,860,860,0
20250214,153800,905086337,860,860,860,860,0
20250214,153700,905086337,860,860,860,860,0
20250214,153600,905086337,860,860,860,860,0
20250214,153500,905086337,860,860,860,860,0
20250214,153400,905086337,860,860,860,860,0
20250214,153300,905086337,860,860,860,860,0
20250214,153200,905086337,860,860,860,860,0
20250214,153100,905086337,860,860,860,860,0
20250214,153000,905086337,860,860,860,860,22811
20250214,152900,885468877,850,850,850,850,0
20250214,152800,885468877,850,850,850,850,0
20250214,152700,885468877,850,850,850,850,0
20250214,152600,885468877,850,850,850,850,0
20250214,152500,885468877,850,850,850,850,0
20250214,152400,885468877,850,850,850,850,0
20250214,152300,885468877,850,850,850,850,0
20250214,152200,885468877,850,850,850,850,0
20250214,152100,885468877,850,850,850,850,0
20250214,152000,885468877,850,850,850,850,0
20250214,151900,885468877,850,852,852,850,7965
20250214,151800,878693347,852,853,853,852,8199
20250214,151700,871707131,853,853,853,852,1988
20250214,151600,870011567,853,856,856,853,748
20250214,151500,869371879,856,853,856,853,3759
20250214,151400,866163644,853,855,856,853,13995
20250214,151300,854222777,855,858,858,855,1290
20250214,151200,853119691,856,856,856,856,53
20250214,151100,853074323,856,856,856,856,50
20250214,151000,853031523,856,855,856,854,3159
20250214,150900,850331427,854,854,854,854,300
20250214,150800,850075227,855,856,856,855,172
20250214,150700,849928166,854,854,854,854,3000
20250214,150600,847366166,858,855,858,855,2300
20250214,150500,845398316,855,858,858,854,1382
20250214,150400,844216484,858,858,858,858,0
20250214,150300,844216484,858,856,858,856,44
20250214,150200,844178817,860,856,860,856,110
20250214,150100,844084617,856,856,857,855,622
20250214,150000,843552537,855,856,856,855,1337
20250214,145900,842409401,855,857,857,855,1397
20250214,145800,841212881,856,857,857,856,3100
20250214,145700,838556231,855,855,855,850,18089
20250214,145600,823129864,854,859,859,854,7127
20250214,145500,817021744,859,859,859,859,50
20250214,145400,816978794,859,859,859,859,1217
20250214,145300,815933391,859,860,860,859,410
20250214,145200,815581101,860,863,863,860,5263
20250214,145100,811040976,864,859,871,859,57406
20250214,145000,761285688,860,860,860,860,4
20250214,144900,761282248,860,859,860,859,1611
20250214,144800,759898369,859,860,860,859,513
20250214,144700,759457691,860,859,860,859,23
20250214,144600,759437923,863,863,863,863,20
20250214,144500,759420663,863,858,863,858,31461
20250214,144400,732316274,858,853,858,853,10226
20250214,144300,723553406,853,853,853,853,160
20250214,144200,723416926,853,853,853,853,5
20250214,144100,723412661,852,852,853,852,107
20250214,144000,723321437,852,853,854,852,746
20250214,143900,722685803,853,853,853,853,400
20250214,143800,722344603,851,852,852,851,7000
20250214,143700,716381453,852,852,852,852,0
20250214,143600,716381453,852,852,852,852,9
20250214,143500,716373785,852,852,852,852,0
20250214,143400,716373785,852,852,852,852,480
20250214,143300,715964825,852,851,852,851,2233
20250214,143200,714062759,851,851,851,851,1550
20250214,143100,712743709,852,852,852,852,15
20250214,143000,712730929,853,853,853,853,105
20250214,142900,712641364,850,854,854,850,2150
20250214,142800,710810810,854,855,855,854,5
20250214,142700,710806537,855,854,855,853,3384
20250214,142600,707918485,856,856,856,856,0
20250214,142500,707918485,856,854,856,854,6067
20250214,142400,702729363,854,852,854,852,3300
20250214,142300,699913529,852,851,852,851,1330
20250214,142200,698780999,850,849,850,849,1610
20250214,142100,697413499,849,849,849,849,1966
20250214,142000,695744365,849,850,850,849,3084
20250214,141900,693124897,850,850,850,850,512
20250214,141800,692689697,850,850,850,850,2484
20250214,141700,690578297,850,852,852,850,6001
20250214,141600,685477158,851,850,851,850,1200
20250214,141500,684456458,852,850,852,850,1073
20250214,141400,683543811,850,850,852,850,1421
20250214,141300,682335861,850,850,850,850,1000
20250214,141200,681485861,850,850,850,850,1000
20250214,141100,680635861,850,851,851,850,1001
20250214,141000,679784011,851,851,851,850,33
20250214,140900,679755950,851,851,852,851,315
20250214,140800,679487805,852,851,852,850,4377
20250214,140700,675766458,851,852,852,851,21837
20250214,140600,657174855,852,852,852,852,2
20250214,140500,657173151,852,852,852,852,955
20250214,140400,656359491,852,852,852,852,1000
20250214,140300,655507491,852,852,852,852,104
20250214,140200,655418883,852,852,852,852,24
20250214,140100,655398435,852,852,852,851,1681
20250214,140000,653967723,852,852,852,852,9
20250214,135900,653960055,852,852,852,852,19
20250214,135800,653943867,852,852,852,852,6
20250214,135700,653938755,851,852,852,851,518
20250214,135600,653497836,851,851,851,851,0
20250214,135500,653497836,851,851,851,851,700
20250214,135400,652902136,852,852,852,852,50
20250214,135300,652859536,852,852,852,852,1146
20250214,135200,651883144,853,853,853,853,256
20250214,135100,651664776,853,853,853,853,80
20250214,135000,651596536,853,853,853,853,9113
20250214,134900,643823147,853,854,854,853,4592
20250214,134800,639905964,854,854,854,854,0
20250214,134700,639905964,854,854,854,854,13
20250214,134600,639894862,854,855,855,854,35
20250214,134500,639864947,855,855,855,855,32
20250214,134400,639837587,855,855,855,855,15
20250214,134300,639824762,856,856,856,856,1
20250214,134200,639823906,855,855,855,855,488
20250214,134100,639406666,855,855,855,855,200
20250214,134000,639235666,855,855,855,855,272
20250214,133900,639003106,857,854,857,853,789
20250214,133800,638329821,853,854,854,853,1212
20250214,133700,637295273,853,853,853,853,728
20250214,133600,636674289,851,851,851,851,0
20250214,133500,636674289,851,853,853,851,1174
20250214,133400,635673833,853,853,853,853,500
20250214,133300,635247333,853,853,853,853,615
20250214,133200,634722738,854,854,854,854,0
20250214,133100,634722738,854,854,854,853,131
20250214,133000,634610874,854,854,854,854,0
20250214,132900,634610874,854,854,854,854,1
20250214,132800,634610020,853,853,853,853,349
20250214,132700,634312323,853,853,853,853,151
20250214,132600,634183520,853,853,853,853,11905
20250214,132500,624028555,853,853,853,853,14
20250214,132400,624016613,853,853,853,853,183
20250214,132300,623860514,853,853,853,850,12500
20250214,132200,613226472,854,854,854,854,22
20250214,132100,613207684,852,852,852,852,68
20250214,132000,613149748,853,854,854,853,360
20250214,131900,612842658,853,854,854,853,136
20250214,131800,612726520,854,854,854,853,7223
20250214,131700,606565167,854,854,854,854,100
20250214,131600,606479767,854,854,854,854,112
20250214,131500,606384119,854,854,854,854,27
20250214,131400,606361061,854,854,854,854,100
20250214,131300,606275661,854,854,854,854,5
20250214,131200,606271391,853,853,853,853,0
20250214,131100,606271391,853,853,853,853,205
20250214,131000,606096526,853,853,853,853,208
20250214,130900,605919102,852,852,852,851,5078
20250214,130800,601593027,852,853,853,852,1339
20250214,130700,600452180,852,852,852,852,534
20250214,130600,599997212,852,852,852,852,205
20250214,130500,599822552,854,854,854,854,0
20250214,130400,599822552,854,854,854,854,10
20250214,130300,599814012,854,854,854,853,9626
20250214,130200,591599556,857,857,857,857,10
20250214,130100,591590986,857,857,857,857,0
20250214,130000,591590986,857,856,857,856,5775
20250214,125900,586647125,856,856,856,856,0
20250214,125800,586647125,856,854,856,853,13050
20250214,125700,575491299,855,855,855,855,189
20250214,125600,575329704,854,854,854,854,1922
20250214,125500,573688316,854,855,855,854,1024
20250214,125400,572813587,855,855,855,855,390
20250214,125300,572480137,854,854,854,854,140
20250214,125200,572360577,855,855,855,855,301
20250214,125100,572103222,854,854,854,854,1
20250214,125000,572102368,855,855,855,855,120
20250214,124900,571999768,855,855,855,855,660
20250214,124800,571435468,855,855,855,855,3248
20250214,124700,568658428,855,855,855,855,50
20250214,124600,568615678,855,855,855,855,14
20250214,124500,568603708,855,855,855,854,949
20250214,124400,567793260,854,854,854,854,2
20250214,124300,567791552,855,855,855,855,0
20250214,124200,567791552,855,855,855,855,1
20250214,124100,567790697,854,854,855,854,1047
20250214,124000,566896556,854,855,855,854,155
20250214,123900,566764181,855,854,855,854,85
20250214,123800,566691566,854,855,855,854,108
20250214,123700,566599286,855,854,855,854,31
20250214,123600,566572811,855,855,855,855,0
20250214,123500,566572811,855,855,855,855,243
20250214,123400,566365046,855,855,855,855,0
20250214,123300,566365046,855,855,855,855,5
20250214,123200,566360771,854,854,854,854,30
20250214,123100,566335151,855,853,855,853,1169
20250214,123000,565337734,853,852,853,852,201
20250214,122900,565166282,852,853,853,852,165
20250214,122800,565025542,852,852,852,852,150
20250214,122700,564897742,852,852,852,852,1100
20250214,122600,563960542,853,853,853,853,200
20250214,122500,563789942,853,853,853,853,10
20250214,122400,563781412,853,852,853,852,300
20250214,122300,563525712,852,852,852,852,450
20250214,122200,563142312,853,853,853,853,1
20250214,122100,563141459,852,852,852,852,1
20250214,122000,563140607,853,853,853,853,141
20250214,121900,563020334,853,853,853,853,290
20250214,121800,562772964,853,853,853,853,50
20250214,121700,562730314,853,853,853,853,160
20250214,121600,562593834,853,852,853,852,2
20250214,121500,562592129,854,854,854,854,2
20250214,121400,562590421,854,854,854,850,14816
20250214,121300,549967234,854,854,854,854,5
20250214,121200,549962964,854,854,854,854,1128
20250214,121100,548999652,854,854,854,854,117
20250214,121000,548899734,855,855,855,855,0
20250214,120900,548899734,855,855,855,855,0
20250214,120800,548899734,855,855,855,855,0
20250214,120700,548899734,855,853,855,853,2892
20250214,120600,546432458,855,855,855,855,53
20250214,120500,546387143,855,855,855,855,150
20250214,120400,546258893,852,852,855,852,2503
20250214,120300,544126307,855,855,855,852,6937
20250214,120200,538197972,855,853,855,853,53
20250214,120100,538152660,853,852,853,852,8387
20250214,120000,531003436,853,853,853,853,500
20250214,115900,530576936,854,853,854,853,2
20250214,115800,530575229,852,852,852,852,3572
20250214,115700,527531885,855,852,855,852,994
20250214,115600,526684937,852,852,852,852,0
20250214,115500,526684937,852,852,852,852,3
20250214,115400,526682381,853,853,853,853,1173
20250214,115300,525681812,852,852,852,852,0
20250214,115200,525681812,852,852,852,852,55
20250214,115100,525634952,852,852,852,852,0
20250214,115000,525634952,852,852,852,852,549
20250214,114900,525167204,852,852,852,852,1578
20250214,114800,523822748,852,853,853,851,11803
20250214,114700,513771926,854,854,854,854,2312
20250214,114600,511797478,854,854,854,854,401
20250214,114500,511455024,855,855,855,855,1
20250214,114400,511454169,854,854,854,854,0
20250214,114300,511454169,854,856,856,854,5137
20250214,114200,507064800,856,856,856,856,501
20250214,114100,506635944,855,855,856,855,43
20250214,114000,506599177,856,856,856,855,1712
20250214,113900,505135216,856,856,856,855,10133
20250214,113800,496471368,856,854,856,854,47
20250214,113700,496431178,856,855,856,855,21
20250214,113600,496413211,856,856,856,855,1279
20250214,113500,495319547,856,856,856,856,1
20250214,113400,495318691,856,856,856,856,401
20250214,113300,494975435,856,854,856,854,110
20250214,113200,494881483,856,855,856,853,2540
20250214,113100,492714837,856,856,856,855,111
20250214,113000,492619831,856,856,856,856,0
20250214,112900,492619831,856,854,856,854,6710
20250214,112800,486883399,853,854,854,853,2194
20250214,112700,485011683,854,854,854,853,3313
20250214,112600,482185204,855,855,855,855,100
20250214,112500,482099704,855,854,855,854,829
20250214,112400,481391609,854,855,855,854,770
20250214,112300,480733959,855,855,855,855,0
20250214,112200,480733959,855,855,855,855,0
20250214,112100,480733959,855,855,855,855,123
20250214,112000,480628794,855,853,855,853,3553
20250214,111900,477597885,853,853,853,853,100
20250214,111800,477512585,853,853,853,853,104
20250214,111700,477423873,853,852,853,852,2063
20250214,111600,475666097,852,852,852,852,1100
20250214,111500,474728897,853,853,853,853,0
20250214,111400,474728897,853,853,853,853,7
20250214,111300,474722926,853,854,854,853,606
20250214,111200,474206006,854,854,854,854,100
20250214,111100,474120606,854,855,855,854,61
20250214,111000,474068487,856,856,856,856,8
20250214,110900,474061639,856,855,856,855,1166
20250214,110800,473064708,855,855,855,855,1
20250214,110700,473063853,854,853,854,853,540
20250214,110600,472603197,852,852,852,852,2372
20250214,110500,470582253,853,853,853,852,96
20250214,110400,470500407,852,852,852,851,2679
20250214,110300,468219815,851,851,851,851,0
20250214,110200,468219815,851,851,855,851,4832
20250214,110100,464102951,847,852,852,847,59959
20250214,110000,413153700,853,853,853,853,12050
20250214,105900,402875050,854,854,854,854,526
20250214,105800,402425846,854,854,854,854,15
20250214,105700,402413036,854,854,854,854,85
20250214,105600,402340446,854,854,854,854,0
20250214,105500,402340446,854,854,854,854,2771
20250214,105400,399974012,853,853,853,853,2236
20250214,105300,398066704,855,854,855,854,15135
20250214,105200,385126280,854,856,856,854,2553
20250214,105100,382944091,856,855,856,855,246
20250214,105000,382733751,855,855,855,855,10
20250214,104900,382725201,855,854,856,854,115
20250214,104800,382626966,855,856,856,855,1051
20250214,104700,381728310,856,855,856,855,45
20250214,104600,381689831,855,855,855,855,260
20250214,104500,381467531,855,855,855,855,0
20250214,104400,381467531,855,855,855,855,196
20250214,104300,381299951,855,855,855,855,1195
20250214,104200,380278226,855,855,855,855,458
20250214,104100,379886636,855,854,855,854,509
20250214,104000,379451949,854,854,854,854,734
20250214,103900,378825113,853,853,853,853,718
20250214,103800,378212659,853,853,853,853,32
20250214,103700,378185363,853,853,853,853,0
20250214,103600,378185363,853,854,854,853,3314
20250214,103500,375356745,855,853,855,853,775
20250214,103400,374695194,853,855,855,853,450
20250214,103300,374311224,855,855,855,855,30
20250214,103200,374285574,853,853,853,853,5
20250214,103100,374281309,855,854,855,851,2888
20250214,103000,371820633,852,852,854,852,1415
20250214,102900,370613652,853,851,853,851,4
20250214,102800,370610246,851,851,851,851,1559
20250214,102700,369283537,851,851,851,851,0
20250214,102600,369283537,851,852,852,851,3238
20250214,102500,366525628,851,853,853,851,10685
20250214,102400,357430419,853,854,854,853,849
20250214,102300,356706211,854,856,856,854,250
20250214,102200,356492251,856,853,856,853,19
20250214,102100,356476014,853,853,853,852,1001
20250214,102000,355623040,854,856,856,854,2003
20250214,101900,353911474,857,857,857,857,0
20250214,101800,353911474,857,854,857,854,2
20250214,101700,353909763,857,852,857,852,2139
20250214,101600,352085287,852,852,852,852,247
20250214,101500,351874843,851,853,853,850,1539
20250214,101400,350563950,854,855,855,851,1525
20250214,101300,349261758,855,854,855,854,204
20250214,101200,349087341,855,855,855,855,0
20250214,101100,349087341,855,855,855,855,37
20250214,101000,349055706,855,853,855,853,142
20250214,100900,348934496,856,851,857,851,3309
20250214,100800,346106700,852,851,853,851,1198
20250214,100700,345085565,853,851,853,850,19737
20250214,100600,328300140,851,851,852,851,9383
20250214,100500,320315204,851,853,853,851,6917
20250214,100400,314427320,852,852,852,852,8001
20250214,100300,307610468,856,856,856,856,1164
20250214,100200,306614084,856,852,856,851,4730
20250214,100100,302585199,853,853,853,852,3363
20250214,100000,299717363,853,855,855,853,1164
20250214,095900,298723087,856,853,856,853,126
20250214,095800,298615577,852,853,853,852,13609
20250214,095700,287011275,853,854,854,852,2458
20250214,095600,284915202,853,854,854,853,1973
20250214,095500,283231406,854,854,857,852,11050
20250214,095400,273810633,856,853,857,853,9689
20250214,095300,265528643,852,851,854,851,503
20250214,095200,265100087,850,852,852,850,9734
20250214,095100,256816634,854,855,855,852,126
20250214,095000,256708917,855,850,855,850,6332
20250214,094900,251320139,852,852,852,850,1123
20250214,094800,250364048,852,850,852,850,1847
20250214,094700,248791862,852,855,855,851,16607
20250214,094600,234609327,856,857,857,856,862
20250214,094500,233871353,857,859,859,856,82
20250214,094400,233800977,857,854,857,853,15246
20250214,094300,220778268,855,853,855,849,3369
20250214,094200,217905919,850,851,852,849,19792
20250214,094100,201074060,853,851,853,850,23955
20250214,094000,180700380,852,853,853,852,4246
20250214,093900,177082578,852,853,853,852,15400
20250214,093800,163957890,855,856,856,855,519
20250214,093700,163514114,852,856,856,852,15164
20250214,093600,150559878,858,857,859,856,15001
20250214,093500,137703492,858,859,859,858,5148
20250214,093400,133286496,859,862,862,858,5587
20250214,093300,128487297,862,863,863,859,744
20250214,093200,127848189,859,860,863,859,2198
20250214,093100,125958138,860,859,860,858,10299
20250214,093000,117110665,860,860,860,860,317
20250214,092900,116838045,859,860,860,859,100
20250214,092800,116752131,862,862,862,859,6307
20250214,092700,111323530,862,862,863,862,2801
20250214,092600,108909058,862,866,866,862,569
20250214,092500,108418076,865,863,865,862,4721
20250214,092400,104347344,864,866,866,864,12
20250214,092300,104336965,862,863,863,862,8207
20250214,092200,97259531,862,863,863,862,151
20250214,092100,97129365,863,866,866,863,5193
20250214,092000,92644365,865,866,866,864,1899
20250214,091900,91002127,865,865,866,865,814
20250214,091800,90297867,866,866,866,865,113
20250214,091700,90200024,866,865,866,864,4846
20250214,091600,86010544,865,865,865,865,300
20250214,091500,85751044,865,863,865,863,402
20250214,091400,85403535,863,865,866,863,2175
20250214,091300,83525475,866,866,869,866,1055
20250214,091200,82611776,866,862,866,860,6798
20250214,091100,76762326,862,863,863,860,3911
20250214,091000,73397475,863,863,863,861,332
20250214,090900,73111559,863,858,864,858,461
20250214,090800,72714110,858,858,864,857,4152
20250214,090700,69153149,864,858,864,857,7381
20250214,090600,62827328,857,859,866,857,7067
20250214,090500,56748521,859,865,866,859,11710
20250214,090400,46671907,865,866,866,865,637
20250214,090300,46120380,866,865,867,865,3678
20250214,090200,42938852,865,865,867,860,1638
20250214,090100,41521962,865,860,865,859,4930
20250214,090000,37266010,867,864,867,856,43143