stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190500,1480426978,808,808,808,808,22894
20250218,190400,1480426978,808,808,808,808,0
20250218,190300,1480426978,808,808,808,808,0
20250218,190200,1480426978,808,808,808,808,0
20250218,190100,1480426978,808,808,808,808,0
20250218,190000,1480426978,808,808,808,808,0
20250218,185900,1480426978,808,808,808,808,0
20250218,185800,1480426978,808,808,808,808,0
20250218,185700,1480426978,808,808,808,808,0
20250218,185600,1480426978,808,808,808,808,0
20250218,185500,1480426978,808,808,808,808,0
20250218,185400,1480426978,808,808,808,808,0
20250218,185300,1480426978,808,808,808,808,0
20250218,185200,1480426978,808,808,808,808,0
20250218,185100,1480426978,808,808,808,808,0
20250218,185000,1480426978,808,808,808,808,0
20250218,184900,1480426978,808,808,808,808,0
20250218,184800,1480426978,808,808,808,808,0
20250218,184700,1480426978,808,808,808,808,0
20250218,184600,1480426978,808,808,808,808,0
20250218,184500,1480426978,808,808,808,808,0
20250218,184400,1480426978,808,808,808,808,0
20250218,184300,1480426978,808,808,808,808,0
20250218,184200,1480426978,808,808,808,808,0
20250218,184100,1480426978,808,808,808,808,0
20250218,184000,1480426978,808,808,808,808,0
20250218,183900,1480426978,808,808,808,808,0
20250218,183800,1480426978,808,808,808,808,0
20250218,183700,1480426978,808,808,808,808,0
20250218,183600,1480426978,808,808,808,808,0
20250218,183500,1480426978,808,808,808,808,22894
20250218,183400,1480426978,808,808,808,808,0
20250218,183300,1480426978,808,808,808,808,0
20250218,183200,1480426978,808,808,808,808,0
20250218,183100,1480426978,808,808,808,808,0
20250218,183000,1480426978,808,808,808,808,0
20250218,182900,1480426978,808,808,808,808,0
20250218,182800,1480426978,808,808,808,808,0
20250218,182700,1480426978,808,808,808,808,0
20250218,182600,1480426978,808,808,808,808,0
20250218,182500,1480426978,808,808,808,808,0
20250218,182400,1480426978,808,808,808,808,0
20250218,182300,1480426978,808,808,808,808,0
20250218,182200,1480426978,808,808,808,808,0
20250218,182100,1480426978,808,808,808,808,0
20250218,182000,1480426978,808,808,808,808,0
20250218,181900,1480426978,808,808,808,808,0
20250218,181800,1480426978,808,808,808,808,0
20250218,181700,1480426978,808,808,808,808,0
20250218,181600,1480426978,808,808,808,808,0
20250218,181500,1480426978,808,808,808,808,0
20250218,181400,1480426978,808,808,808,808,0
20250218,181300,1480426978,808,808,808,808,0
20250218,181200,1480426978,808,808,808,808,0
20250218,181100,1480426978,808,808,808,808,0
20250218,181000,1480426978,808,808,808,808,0
20250218,180900,1480426978,808,808,808,808,0
20250218,180800,1480426978,808,808,808,808,0
20250218,180700,1480426978,808,808,808,808,0
20250218,180600,1480426978,808,808,808,808,0
20250218,180500,1480426978,808,808,808,808,22894
20250218,180400,1480426978,808,808,808,808,0
20250218,180300,1480426978,808,808,808,808,0
20250218,180200,1480426978,808,808,808,808,0
20250218,180100,1480426978,808,808,808,808,0
20250218,180000,1480426978,808,808,808,808,0
20250218,175900,1480426978,808,808,808,808,0
20250218,175800,1480426978,808,808,808,808,0
20250218,175700,1480426978,808,808,808,808,0
20250218,175600,1480426978,808,808,808,808,0
20250218,175500,1480426978,808,808,808,808,0
20250218,175400,1480426978,808,808,808,808,0
20250218,175300,1480426978,808,808,808,808,0
20250218,175200,1480426978,808,808,808,808,0
20250218,175100,1480426978,808,808,808,808,0
20250218,175000,1480426978,808,808,808,808,0
20250218,174900,1480426978,808,808,808,808,0
20250218,174800,1480426978,808,808,808,808,0
20250218,174700,1480426978,808,808,808,808,0
20250218,174600,1480426978,808,808,808,808,0
20250218,174500,1480426978,808,808,808,808,0
20250218,174400,1480426978,808,808,808,808,0
20250218,174300,1480426978,808,808,808,808,0
20250218,174200,1480426978,808,808,808,808,0
20250218,174100,1480426978,808,808,808,808,0
20250218,174000,1480426978,808,808,808,808,0
20250218,173900,1480426978,808,808,808,808,0
20250218,173800,1480426978,808,808,808,808,0
20250218,173700,1480426978,808,808,808,808,0
20250218,173600,1480426978,808,808,808,808,0
20250218,173500,1480426978,808,808,808,808,22894
20250218,173400,1480426978,808,808,808,808,0
20250218,173300,1480426978,808,808,808,808,0
20250218,173200,1480426978,808,808,808,808,0
20250218,173100,1480426978,808,808,808,808,0
20250218,173000,1480426978,808,808,808,808,0
20250218,172900,1480426978,808,808,808,808,0
20250218,172800,1480426978,808,808,808,808,0
20250218,172700,1480426978,808,808,808,808,0
20250218,172600,1480426978,808,808,808,808,0
20250218,172500,1480426978,808,808,808,808,0
20250218,172400,1480426978,808,808,808,808,0
20250218,172300,1480426978,808,808,808,808,0
20250218,172200,1480426978,808,808,808,808,0
20250218,172100,1480426978,808,808,808,808,0
20250218,172000,1480426978,808,808,808,808,0
20250218,171900,1480426978,808,808,808,808,0
20250218,171800,1480426978,808,808,808,808,0
20250218,171700,1480426978,808,808,808,808,0
20250218,171600,1480426978,808,808,808,808,0
20250218,171500,1480426978,808,808,808,808,0
20250218,171400,1480426978,808,808,808,808,0
20250218,171300,1480426978,808,808,808,808,0
20250218,171200,1480426978,808,808,808,808,0
20250218,171100,1480426978,808,808,808,808,0
20250218,171000,1480426978,808,808,808,808,0
20250218,170900,1480426978,808,808,808,808,0
20250218,170800,1480426978,808,808,808,808,0
20250218,170700,1480426978,808,808,808,808,0
20250218,170600,1480426978,808,808,808,808,0
20250218,170500,1480426978,808,808,808,808,22894
20250218,170400,1480426978,808,808,808,808,0
20250218,170300,1480426978,808,808,808,808,0
20250218,170200,1480426978,808,808,808,808,0
20250218,170100,1480426978,808,808,808,808,0
20250218,170000,1480426978,808,808,808,808,0
20250218,165900,1480426978,808,808,808,808,0
20250218,165800,1480426978,808,808,808,808,0
20250218,165700,1480426978,808,808,808,808,0
20250218,165600,1480426978,808,808,808,808,0
20250218,165500,1480426978,808,808,808,808,0
20250218,165400,1480426978,808,808,808,808,0
20250218,165300,1480426978,808,808,808,808,0
20250218,165200,1480426978,808,808,808,808,0
20250218,165100,1480426978,808,808,808,808,0
20250218,165000,1480426978,808,808,808,808,0
20250218,164900,1480426978,808,808,808,808,0
20250218,164800,1480426978,808,808,808,808,0
20250218,164700,1480426978,808,808,808,808,0
20250218,164600,1480426978,808,808,808,808,0
20250218,164500,1480426978,808,808,808,808,0
20250218,164400,1480426978,808,808,808,808,0
20250218,164300,1480426978,808,808,808,808,0
20250218,164200,1480426978,808,808,808,808,0
20250218,164100,1480426978,808,808,808,808,0
20250218,164000,1480426978,808,808,808,808,0
20250218,163900,1480426978,808,808,808,808,0
20250218,163800,1480426978,808,808,808,808,0
20250218,163700,1480426978,808,808,808,808,0
20250218,163600,1480426978,808,808,808,808,0
20250218,163500,1480426978,808,808,808,808,22894
20250218,163400,1480426978,808,808,808,808,0
20250218,163300,1480426978,808,808,808,808,0
20250218,163200,1480426978,808,808,808,808,0
20250218,163100,1480426978,808,808,808,808,0
20250218,163000,1480426978,808,808,808,808,0
20250218,162900,1480426978,808,808,808,808,0
20250218,162800,1480426978,808,808,808,808,0
20250218,162700,1480426978,808,808,808,808,0
20250218,162600,1480426978,808,808,808,808,0
20250218,162500,1480426978,808,808,808,808,0
20250218,162400,1480426978,808,808,808,808,0
20250218,162300,1480426978,808,808,808,808,0
20250218,162200,1480426978,808,808,808,808,0
20250218,162100,1480426978,808,808,808,808,0
20250218,162000,1480426978,808,808,808,808,0
20250218,161900,1480426978,808,808,808,808,0
20250218,161800,1480426978,808,808,808,808,0
20250218,161700,1480426978,808,808,808,808,0
20250218,161600,1480426978,808,808,808,808,0
20250218,161500,1480426978,808,808,808,808,0
20250218,161400,1480426978,808,808,808,808,0
20250218,161300,1480426978,808,808,808,808,0
20250218,161200,1480426978,808,808,808,808,0
20250218,161100,1480426978,808,808,808,808,0
20250218,161000,1480426978,808,808,808,808,0
20250218,160900,1480426978,808,808,808,808,0
20250218,160800,1480426978,808,808,808,808,0
20250218,160700,1480426978,808,808,808,808,0
20250218,160600,1480426978,808,808,808,808,0
20250218,160500,1480426978,808,808,808,808,22894
20250218,160400,1480426978,808,808,808,808,0
20250218,160300,1480426978,808,808,808,808,0
20250218,160200,1480426978,808,808,808,808,0
20250218,160100,1480426978,808,808,808,808,0
20250218,160000,1480426978,808,808,808,808,0
20250218,155900,1480426978,808,808,808,808,0
20250218,155800,1480426978,808,808,808,808,0
20250218,155700,1480426978,808,808,808,808,0
20250218,155600,1480426978,808,808,808,808,0
20250218,155500,1480426978,808,808,808,808,0
20250218,155400,1480426978,808,808,808,808,0
20250218,155300,1480426978,808,808,808,808,0
20250218,155200,1480426978,808,808,808,808,0
20250218,155100,1480426978,808,808,808,808,0
20250218,155000,1480426978,808,808,808,808,0
20250218,154900,1480426978,808,808,808,808,0
20250218,154800,1480426978,808,808,808,808,0
20250218,154700,1480426978,808,808,808,808,0
20250218,154600,1480426978,808,808,808,808,0
20250218,154500,1480426978,808,808,808,808,0
20250218,154400,1480426978,808,808,808,808,0
20250218,154300,1480426978,808,808,808,808,0
20250218,154200,1480426978,808,808,808,808,0
20250218,154100,1480426978,808,808,808,808,0
20250218,154000,1480426978,808,808,808,808,0
20250218,153900,1480426978,808,808,808,808,0
20250218,153800,1480426978,808,808,808,808,0
20250218,153700,1480426978,808,808,808,808,0
20250218,153600,1480426978,808,808,808,808,0
20250218,153500,1480426978,808,808,808,808,22894
20250218,153400,1480426978,808,808,808,808,0
20250218,153300,1480426978,808,808,808,808,0
20250218,153200,1480426978,808,808,808,808,0
20250218,153100,1480426978,808,808,808,808,0
20250218,153000,1480426978,808,808,808,808,22894
20250218,152900,1461928626,805,805,805,805,0
20250218,152800,1461928626,805,805,805,805,0
20250218,152700,1461928626,805,805,805,805,0
20250218,152600,1461928626,805,805,805,805,0
20250218,152500,1461928626,805,805,805,805,0
20250218,152400,1461928626,805,805,805,805,0
20250218,152300,1461928626,805,805,805,805,0
20250218,152200,1461928626,805,805,805,805,0
20250218,152100,1461928626,805,805,805,805,0
20250218,152000,1461928626,805,805,805,805,0
20250218,151900,1461928626,805,807,807,805,10305
20250218,151800,1453633081,805,806,807,805,12659
20250218,151700,1443442285,806,806,806,806,0
20250218,151600,1443442285,806,806,806,806,2
20250218,151500,1443440673,807,807,807,807,1576
20250218,151400,1442168841,807,807,807,807,11
20250218,151300,1442159964,808,807,808,807,100
20250218,151200,1442079178,807,807,807,807,86
20250218,151100,1442009776,808,808,808,807,958
20250218,151000,1441235853,808,804,808,804,1532
20250218,150900,1440004121,805,805,805,805,1000
20250218,150800,1439199121,808,808,808,808,0
20250218,150700,1439199121,808,806,809,805,5418
20250218,150600,1434817615,809,809,809,809,32
20250218,150500,1434791727,809,809,809,809,1
20250218,150400,1434790918,809,808,809,808,3
20250218,150300,1434788493,808,807,808,807,5702
20250218,150200,1430186777,808,807,808,805,1997
20250218,150100,1428576722,809,804,809,804,511
20250218,150000,1428165833,809,809,809,809,10
20250218,145900,1428157743,808,807,808,807,520
20250218,145800,1427738093,809,809,809,809,0
20250218,145700,1427738093,809,809,809,809,262
20250218,145600,1427526135,809,806,809,806,6273
20250218,145500,1422455784,806,803,806,803,4000
20250218,145400,1419236180,803,803,803,803,0
20250218,145300,1419236180,803,803,803,803,100
20250218,145200,1419155880,804,804,804,804,8
20250218,145100,1419149448,804,804,804,804,111
20250218,145000,1419060204,804,804,804,804,500
20250218,144900,1418658204,804,804,804,804,3
20250218,144800,1418655792,804,804,804,804,20
20250218,144700,1418639712,804,804,804,804,0
20250218,144600,1418639712,804,800,804,800,491
20250218,144500,1418246582,803,803,803,803,1120
20250218,144400,1417347222,800,801,801,800,1282
20250218,144300,1416320764,803,803,803,803,4
20250218,144200,1416317552,801,803,803,801,305
20250218,144100,1416072647,803,803,803,803,22
20250218,144000,1416054981,803,803,803,803,5
20250218,143900,1416050966,803,803,803,803,0
20250218,143800,1416050966,803,803,803,803,0
20250218,143700,1416050966,803,803,803,803,30
20250218,143600,1416026876,803,802,803,802,1282
20250218,143500,1414998006,802,803,803,802,924
20250218,143400,1414256458,803,803,803,803,1000
20250218,143300,1413453458,804,804,804,804,0
20250218,143200,1413453458,804,804,804,804,607
20250218,143100,1412965430,806,806,806,806,106
20250218,143000,1412879994,804,804,804,804,1000
20250218,142900,1412075994,806,806,806,806,0
20250218,142800,1412075994,806,806,806,806,16
20250218,142700,1412063098,806,803,806,803,1243
20250218,142600,1411063482,805,805,805,805,0
20250218,142500,1411063482,805,805,805,805,4748
20250218,142400,1407241342,804,803,804,803,38
20250218,142300,1407210808,804,804,804,804,10
20250218,142200,1407202768,800,800,800,800,469
20250218,142100,1406827568,804,801,805,801,64
20250218,142000,1406776211,799,801,801,799,1246
20250218,141900,1405779447,803,803,803,803,11
20250218,141800,1405770614,805,805,805,805,0
20250218,141700,1405770614,805,800,805,800,539
20250218,141600,1405337418,804,800,804,800,2096
20250218,141500,1403660598,805,805,805,805,6213
20250218,141400,1398659133,805,805,805,805,19
20250218,141300,1398643838,805,805,805,805,0
20250218,141200,1398643838,805,801,805,799,6689
20250218,141100,1393275741,800,800,800,800,0
20250218,141000,1393275741,800,800,800,800,0
20250218,140900,1393275741,800,800,800,800,425
20250218,140800,1392935741,800,800,800,800,780
20250218,140700,1392311741,802,802,802,802,1
20250218,140600,1392310939,803,803,803,803,1
20250218,140500,1392310136,803,803,803,803,0
20250218,140400,1392310136,803,803,803,803,10
20250218,140300,1392302106,803,803,803,803,0
20250218,140200,1392302106,803,803,803,803,100
20250218,140100,1392221806,803,803,803,803,0
20250218,140000,1392221806,803,803,803,803,0
20250218,135900,1392221806,803,802,803,802,32
20250218,135800,1392196141,802,802,802,802,50
20250218,135700,1392156041,802,802,802,802,125
20250218,135600,1392055791,799,802,803,799,443
20250218,135500,1391700690,803,803,803,803,0
20250218,135400,1391700690,803,803,803,803,147
20250218,135300,1391582649,803,799,803,799,236
20250218,135200,1391394081,803,803,803,803,4
20250218,135100,1391390869,800,800,800,800,300
20250218,135000,1391150869,803,803,803,803,1
20250218,134900,1391150066,803,801,803,801,500
20250218,134800,1390748620,803,803,803,803,2000
20250218,134700,1389142620,803,800,803,800,95
20250218,134600,1389066498,798,798,798,798,30
20250218,134500,1389042558,800,799,800,799,62
20250218,134400,1388993012,802,802,802,802,0
20250218,134300,1388993012,802,799,802,799,3500
20250218,134200,1386186120,802,802,802,802,0
20250218,134100,1386186120,802,802,802,802,131
20250218,134000,1386081058,802,802,802,802,0
20250218,133900,1386081058,802,802,802,802,100
20250218,133800,1386000858,802,802,802,802,0
20250218,133700,1386000858,802,802,802,802,0
20250218,133600,1386000858,802,801,802,801,3
20250218,133500,1385998454,798,798,798,798,0
20250218,133400,1385998454,798,797,798,796,5066
20250218,133300,1381963272,798,800,801,798,6530
20250218,133200,1376750707,802,802,802,802,0
20250218,133100,1376750707,802,802,802,802,0
20250218,133000,1376750707,802,802,802,802,0
20250218,132900,1376750707,802,802,802,802,0
20250218,132800,1376750707,802,802,802,800,307
20250218,132700,1376504501,801,801,801,801,514
20250218,132600,1376092787,801,801,801,801,0
20250218,132500,1376092787,801,801,801,801,274
20250218,132400,1375873313,802,800,802,800,301
20250218,132300,1375632511,799,799,799,799,982
20250218,132200,1374847893,799,799,799,799,527
20250218,132100,1374426820,799,799,799,799,1
20250218,132000,1374426021,798,798,798,798,0
20250218,131900,1374426021,798,799,799,798,400
20250218,131800,1374106816,800,800,800,800,176
20250218,131700,1373966016,800,800,800,800,500
20250218,131600,1373566016,800,800,800,800,10
20250218,131500,1373558016,798,799,799,798,622
20250218,131400,1373061389,800,799,800,799,516
20250218,131300,1372648605,800,800,800,800,1
20250218,131200,1372647805,800,800,800,800,1
20250218,131100,1372647005,799,799,799,799,0
20250218,131000,1372647005,799,799,799,799,1004
20250218,130900,1371844809,800,800,800,800,0
20250218,130800,1371844809,800,800,800,800,618
20250218,130700,1371350409,802,802,802,802,0
20250218,130600,1371350409,802,802,802,802,0
20250218,130500,1371350409,802,802,802,802,0
20250218,130400,1371350409,802,802,802,802,2
20250218,130300,1371348805,802,802,802,802,0
20250218,130200,1371348805,802,802,802,802,5
20250218,130100,1371344795,800,800,800,800,14
20250218,130000,1371333595,800,800,800,800,3654
20250218,125900,1368410395,802,802,802,802,129
20250218,125800,1368306937,802,802,802,802,100
20250218,125700,1368226737,802,800,802,800,16
20250218,125600,1368213915,802,802,802,802,0
20250218,125500,1368213915,802,802,802,802,0
20250218,125400,1368213915,802,802,802,800,2602
20250218,125300,1366132311,802,801,802,801,301
20250218,125200,1365891209,800,800,800,800,1100
20250218,125100,1365011209,800,800,800,800,0
20250218,125000,1365011209,800,798,800,798,500
20250218,124900,1364612037,798,798,798,798,300
20250218,124800,1364372637,798,798,798,798,1
20250218,124700,1364371839,798,798,798,798,2
20250218,124600,1364370243,795,798,798,795,2415
20250218,124500,1362449712,798,798,798,798,1
20250218,124400,1362448914,796,796,796,796,2791
20250218,124300,1360227278,796,796,796,796,0
20250218,124200,1360227278,796,796,796,796,0
20250218,124100,1360227278,796,798,798,796,2980
20250218,124000,1357855038,800,800,800,800,0
20250218,123900,1357855038,800,800,800,800,0
20250218,123800,1357855038,800,800,800,800,0
20250218,123700,1357855038,800,800,800,800,251
20250218,123600,1357654238,796,797,800,796,2237
20250218,123500,1355869157,797,797,797,797,356
20250218,123400,1355585425,800,800,800,800,0
20250218,123300,1355585425,800,800,800,800,1000
20250218,123200,1354785425,800,800,800,800,6
20250218,123100,1354780625,800,800,800,800,0
20250218,123000,1354780625,800,798,800,798,13
20250218,122900,1354770249,800,800,800,800,2000
20250218,122800,1353170249,800,800,800,800,2000
20250218,122700,1351570249,800,798,800,798,2001
20250218,122600,1349973449,797,800,800,797,2
20250218,122500,1349971852,798,798,800,798,331
20250218,122400,1349707712,798,798,798,798,0
20250218,122300,1349707712,798,799,800,798,402
20250218,122200,1349386117,800,800,800,800,1
20250218,122100,1349385317,798,799,800,798,2247
20250218,122000,1347590963,798,797,798,797,902
20250218,121900,1346871383,797,797,797,796,1207
20250218,121800,1345909405,796,796,796,796,322
20250218,121700,1345653093,797,797,797,797,0
20250218,121600,1345653093,797,796,798,796,1301
20250218,121500,1344616495,796,797,797,796,1200
20250218,121400,1343660435,797,796,797,796,1617
20250218,121300,1342372663,797,797,797,797,656
20250218,121200,1341849831,797,797,797,797,1000
20250218,121100,1341052831,797,797,797,797,1
20250218,121000,1341052034,798,798,798,798,1314
20250218,120900,1340003462,798,798,798,798,2100
20250218,120800,1338327662,798,798,798,798,400
20250218,120700,1338008462,798,798,798,798,1114
20250218,120600,1337119490,799,799,799,799,506
20250218,120500,1336715196,799,799,799,799,110
20250218,120400,1336627306,799,799,799,799,722
20250218,120300,1336050428,799,800,800,799,1691
20250218,120200,1334697819,800,800,800,800,0
20250218,120100,1334697819,800,800,800,800,693
20250218,120000,1334143419,801,801,801,801,1
20250218,115900,1334142618,801,801,801,801,1
20250218,115800,1334141817,801,801,801,801,15
20250218,115700,1334129802,802,800,802,800,12
20250218,115600,1334120180,802,799,802,799,975
20250218,115500,1333340205,800,800,800,799,107
20250218,115400,1333254606,800,802,802,800,265
20250218,115300,1333042604,800,800,800,800,737
20250218,115200,1332453004,802,802,802,802,1
20250218,115100,1332452202,802,802,802,802,186
20250218,115000,1332303030,802,800,802,800,5599
20250218,114900,1327820632,802,802,802,800,24
20250218,114800,1327801424,802,802,802,800,1005
20250218,114700,1326997420,802,802,802,802,1
20250218,114600,1326996618,800,800,800,800,1
20250218,114500,1326995818,801,800,801,800,1050
20250218,114400,1326155768,801,801,801,801,50
20250218,114300,1326115718,802,802,802,802,0
20250218,114200,1326115718,802,801,802,801,2
20250218,114100,1326114115,800,800,800,800,5
20250218,114000,1326110115,800,800,800,800,7
20250218,113900,1326104515,802,802,802,802,3
20250218,113800,1326102109,802,802,802,802,0
20250218,113700,1326102109,802,802,802,800,103
20250218,113600,1326019703,799,802,802,799,1303
20250218,113500,1324977697,799,802,802,799,1345
20250218,113400,1323902470,802,802,802,802,0
20250218,113300,1323902470,802,802,802,802,1
20250218,113200,1323901668,802,800,802,800,4427
20250218,113100,1320360066,800,802,802,800,480
20250218,113000,1319975866,802,803,803,802,1001
20250218,112900,1319173063,801,803,803,801,879
20250218,112800,1318468536,804,804,804,804,153
20250218,112700,1318345524,804,805,805,804,600
20250218,112600,1317862924,805,801,805,800,109
20250218,112500,1317775694,805,804,805,804,4192
20250218,112400,1314401422,805,805,805,805,0
20250218,112300,1314401422,805,805,805,805,200
20250218,112200,1314240422,805,805,805,805,10
20250218,112100,1314232372,805,805,805,805,1233
20250218,112000,1313239807,805,800,805,800,3201
20250218,111900,1310677502,800,800,800,800,1862
20250218,111800,1309187902,798,800,800,798,1005
20250218,111700,1308384512,798,800,800,798,1291
20250218,111600,1307354192,798,800,800,798,1135
20250218,111500,1306448440,798,800,800,798,1103
20250218,111400,1305568242,797,797,797,797,0
20250218,111300,1305568242,797,797,797,797,674
20250218,111200,1305031064,797,797,797,797,394
20250218,111100,1304717046,797,799,799,797,1081
20250218,111000,1303853889,797,797,797,797,100
20250218,110900,1303774189,797,797,797,797,300
20250218,110800,1303535089,797,799,799,797,3312
20250218,110700,1300895399,799,799,799,799,0
20250218,110600,1300895399,799,799,799,798,2035
20250218,110500,1299270941,799,798,799,798,136
20250218,110400,1299162280,800,800,800,800,10
20250218,110300,1299154280,800,800,800,800,1151
20250218,110200,1298233480,800,800,800,800,297
20250218,110100,1297995880,798,799,808,798,2675
20250218,110000,1295844077,796,796,796,796,170
20250218,105900,1295708757,796,796,796,796,0
20250218,105800,1295708757,796,797,797,796,2334
20250218,105700,1293849559,797,797,797,797,50
20250218,105600,1293809709,797,797,797,797,6
20250218,105500,1293804927,797,797,797,797,10
20250218,105400,1293796957,796,795,796,795,401
20250218,105300,1293478161,795,796,796,795,1762
20250218,105200,1292076168,796,796,796,796,8137
20250218,105100,1285599116,796,799,799,796,7296
20250218,105000,1279791488,796,801,801,796,16
20250218,104900,1279778687,801,801,801,801,198
20250218,104800,1279620089,801,795,801,795,1014
20250218,104700,1278809450,795,795,795,795,0
20250218,104600,1278809450,795,799,799,795,2109
20250218,104500,1277132780,800,800,800,800,100
20250218,104400,1277052780,801,801,801,795,5388
20250218,104300,1272760980,801,799,801,799,1184
20250218,104200,1271814952,799,797,799,797,1345
20250218,104100,1270740754,797,795,797,795,1016
20250218,104000,1269933016,795,795,797,795,261
20250218,103900,1269725436,794,801,801,793,22277
20250218,103800,1251992544,801,800,801,800,498
20250218,103700,1251593844,800,802,802,800,4759
20250218,103600,1247786628,802,801,802,800,19621
20250218,103500,1232079830,801,803,803,801,6430
20250218,103400,1226922391,803,803,803,803,5426
20250218,103300,1222565313,803,804,804,803,2016
20250218,103200,1220945358,804,805,805,804,9906
20250218,103100,1212979954,805,805,806,805,2246
20250218,103000,1211171600,806,807,807,806,493
20250218,102900,1210774213,807,806,807,805,4831
20250218,102800,1206882910,806,807,807,806,1320
20250218,102700,1205818872,807,807,807,807,299
20250218,102600,1205577579,806,805,806,805,614
20250218,102500,1205083308,805,805,805,805,100
20250218,102400,1205002808,805,805,805,805,1
20250218,102300,1205002003,807,805,807,805,1389
20250218,102200,1203882770,806,807,807,806,2176
20250218,102100,1202126911,806,805,806,805,909
20250218,102000,1201394557,805,805,805,805,718
20250218,101900,1200816567,806,806,806,806,51
20250218,101800,1200775461,804,803,804,803,925
20250218,101700,1200031895,803,805,805,803,6560
20250218,101600,1194758646,805,808,808,805,11086
20250218,101500,1185826306,808,808,808,806,805
20250218,101400,1185176090,810,809,811,809,48
20250218,101300,1185137214,809,809,809,809,727
20250218,101200,1184549071,811,808,811,808,4856
20250218,101100,1180620834,808,804,808,804,532
20250218,101000,1180192706,807,809,809,807,10045
20250218,100900,1172081329,804,809,809,804,1009
20250218,100800,1171270073,805,809,809,805,6221
20250218,100700,1166261803,809,809,809,809,1
20250218,100600,1166260994,808,808,808,808,12382
20250218,100500,1156256338,808,808,808,805,139
20250218,100400,1156144035,808,808,808,808,116
20250218,100300,1156050307,808,806,808,805,5603
20250218,100200,1151538165,807,808,808,807,135
20250218,100100,1151429120,806,808,808,806,1247
20250218,100000,1150424012,805,805,805,805,0
20250218,095900,1150424012,805,807,807,805,4880
20250218,095800,1146494832,807,806,809,806,3521
20250218,095700,1143653369,807,806,809,805,1892
20250218,095600,1142125312,806,811,814,803,22346
20250218,095500,1124072853,814,810,814,810,1935
20250218,095400,1122498595,814,814,814,810,18247
20250218,095300,1107686356,812,814,814,809,6524
20250218,095200,1102382326,809,810,815,807,22466
20250218,095100,1084124276,807,805,814,804,12108
20250218,095000,1074327651,805,804,805,803,8067
20250218,094900,1067834554,804,805,805,804,5271
20250218,094800,1063596665,805,807,807,804,555
20250218,094700,1063149891,807,807,808,807,114
20250218,094600,1063057842,807,807,807,807,1
20250218,094500,1063057035,808,811,811,804,46680
20250218,094400,1025378238,810,809,810,809,7148
20250218,094300,1019590608,810,812,813,810,18793
20250218,094200,1004357054,812,812,812,812,1555
20250218,094100,1003094394,812,812,813,812,1647
20250218,094000,1001757008,812,813,813,812,10006
20250218,093900,993624143,814,817,817,814,2018
20250218,093800,991981453,815,817,818,815,25381
20250218,093700,971294775,817,815,817,815,3851
20250218,093600,968152992,815,816,816,815,6068
20250218,093500,963203541,816,816,817,816,1248
20250218,093400,962184053,817,820,820,817,8832
20250218,093300,954961999,820,818,820,816,11544
20250218,093200,945515006,818,816,818,816,5067
20250218,093100,941375558,816,816,817,815,1872
20250218,093000,939848481,815,818,818,815,1906
20250218,092900,938294173,816,819,819,815,2621
20250218,092800,936152103,819,811,822,811,87329
20250218,092700,864637982,811,812,812,810,2627
20250218,092600,862507481,812,811,813,811,1164
20250218,092500,861563225,813,813,813,811,2285
20250218,092400,859707064,811,812,813,811,932
20250218,092300,858950788,811,813,814,811,4070
20250218,092200,855644545,813,813,814,812,5800
20250218,092100,850930017,814,815,816,814,13536
20250218,092000,839896455,816,817,817,814,11660
20250218,091900,830380916,815,814,817,813,21717
20250218,091800,812691888,813,812,814,808,15747
20250218,091700,799895326,812,811,812,808,5934
20250218,091600,795082153,808,812,812,808,20975
20250218,091500,778054680,807,811,813,807,10474
20250218,091400,769550783,811,814,816,805,11531
20250218,091300,760172792,815,806,816,806,31804
20250218,091200,734319637,806,804,806,803,3897
20250218,091100,731187029,801,805,806,801,61465
20250218,091000,681857407,805,804,805,804,3469
20250218,090900,679067397,803,811,811,803,42716
20250218,090800,644675458,812,810,812,807,11124
20250218,090700,635676739,809,808,811,806,44884
20250218,090600,599332460,808,812,812,807,18341
20250218,090500,584487169,810,817,818,807,44564
20250218,090400,548352756,817,815,818,811,57470
20250218,090300,501480050,815,835,835,807,164651
20250218,090200,367207965,846,800,860,792,273877
20250218,090100,140359447,800,800,809,788,45371
20250218,090000,104216597,809,802,813,794,129713