stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190600,2181054826,829,829,829,829,16021
20250213,190500,2181054826,829,829,829,829,0
20250213,190400,2181054826,829,829,829,829,0
20250213,190300,2181054826,829,829,829,829,0
20250213,190200,2181054826,829,829,829,829,0
20250213,190100,2181054826,829,829,829,829,0
20250213,190000,2181054826,829,829,829,829,0
20250213,185900,2181054826,829,829,829,829,0
20250213,185800,2181054826,829,829,829,829,0
20250213,185700,2181054826,829,829,829,829,0
20250213,185600,2181054826,829,829,829,829,0
20250213,185500,2181054826,829,829,829,829,0
20250213,185400,2181054826,829,829,829,829,0
20250213,185300,2181054826,829,829,829,829,0
20250213,185200,2181054826,829,829,829,829,0
20250213,185100,2181054826,829,829,829,829,0
20250213,185000,2181054826,829,829,829,829,0
20250213,184900,2181054826,829,829,829,829,0
20250213,184800,2181054826,829,829,829,829,0
20250213,184700,2181054826,829,829,829,829,0
20250213,184600,2181054826,829,829,829,829,0
20250213,184500,2181054826,829,829,829,829,0
20250213,184400,2181054826,829,829,829,829,0
20250213,184300,2181054826,829,829,829,829,0
20250213,184200,2181054826,829,829,829,829,0
20250213,184100,2181054826,829,829,829,829,0
20250213,184000,2181054826,829,829,829,829,0
20250213,183900,2181054826,829,829,829,829,0
20250213,183800,2181054826,829,829,829,829,0
20250213,183700,2181054826,829,829,829,829,0
20250213,183600,2181054826,829,829,829,829,16021
20250213,183500,2181054826,829,829,829,829,0
20250213,183400,2181054826,829,829,829,829,0
20250213,183300,2181054826,829,829,829,829,0
20250213,183200,2181054826,829,829,829,829,0
20250213,183100,2181054826,829,829,829,829,0
20250213,183000,2181054826,829,829,829,829,0
20250213,182900,2181054826,829,829,829,829,0
20250213,182800,2181054826,829,829,829,829,0
20250213,182700,2181054826,829,829,829,829,0
20250213,182600,2181054826,829,829,829,829,0
20250213,182500,2181054826,829,829,829,829,0
20250213,182400,2181054826,829,829,829,829,0
20250213,182300,2181054826,829,829,829,829,0
20250213,182200,2181054826,829,829,829,829,0
20250213,182100,2181054826,829,829,829,829,0
20250213,182000,2181054826,829,829,829,829,0
20250213,181900,2181054826,829,829,829,829,0
20250213,181800,2181054826,829,829,829,829,0
20250213,181700,2181054826,829,829,829,829,0
20250213,181600,2181054826,829,829,829,829,0
20250213,181500,2181054826,829,829,829,829,0
20250213,181400,2181054826,829,829,829,829,0
20250213,181300,2181054826,829,829,829,829,0
20250213,181200,2181054826,829,829,829,829,0
20250213,181100,2181054826,829,829,829,829,0
20250213,181000,2181054826,829,829,829,829,0
20250213,180900,2181054826,829,829,829,829,0
20250213,180800,2181054826,829,829,829,829,0
20250213,180700,2181054826,829,829,829,829,0
20250213,180600,2181054826,829,829,829,829,16021
20250213,180500,2181054826,829,829,829,829,0
20250213,180400,2181054826,829,829,829,829,0
20250213,180300,2181054826,829,829,829,829,0
20250213,180200,2181054826,829,829,829,829,0
20250213,180100,2181054826,829,829,829,829,0
20250213,180000,2181054826,829,829,829,829,0
20250213,175900,2181054826,829,829,829,829,0
20250213,175800,2181054826,829,829,829,829,0
20250213,175700,2181054826,829,829,829,829,0
20250213,175600,2181054826,829,829,829,829,0
20250213,175500,2181054826,829,829,829,829,0
20250213,175400,2181054826,829,829,829,829,0
20250213,175300,2181054826,829,829,829,829,0
20250213,175200,2181054826,829,829,829,829,0
20250213,175100,2181054826,829,829,829,829,0
20250213,175000,2181054826,829,829,829,829,0
20250213,174900,2181054826,829,829,829,829,0
20250213,174800,2181054826,829,829,829,829,0
20250213,174700,2181054826,829,829,829,829,0
20250213,174600,2181054826,829,829,829,829,0
20250213,174500,2181054826,829,829,829,829,0
20250213,174400,2181054826,829,829,829,829,0
20250213,174300,2181054826,829,829,829,829,0
20250213,174200,2181054826,829,829,829,829,0
20250213,174100,2181054826,829,829,829,829,0
20250213,174000,2181054826,829,829,829,829,0
20250213,173900,2181054826,829,829,829,829,0
20250213,173800,2181054826,829,829,829,829,0
20250213,173700,2181054826,829,829,829,829,0
20250213,173600,2181054826,829,829,829,829,16021
20250213,173500,2181054826,829,829,829,829,0
20250213,173400,2181054826,829,829,829,829,0
20250213,173300,2181054826,829,829,829,829,0
20250213,173200,2181054826,829,829,829,829,0
20250213,173100,2181054826,829,829,829,829,0
20250213,173000,2181054826,829,829,829,829,0
20250213,172900,2181054826,829,829,829,829,0
20250213,172800,2181054826,829,829,829,829,0
20250213,172700,2181054826,829,829,829,829,0
20250213,172600,2181054826,829,829,829,829,0
20250213,172500,2181054826,829,829,829,829,0
20250213,172400,2181054826,829,829,829,829,0
20250213,172300,2181054826,829,829,829,829,0
20250213,172200,2181054826,829,829,829,829,0
20250213,172100,2181054826,829,829,829,829,0
20250213,172000,2181054826,829,829,829,829,0
20250213,171900,2181054826,829,829,829,829,0
20250213,171800,2181054826,829,829,829,829,0
20250213,171700,2181054826,829,829,829,829,0
20250213,171600,2181054826,829,829,829,829,0
20250213,171500,2181054826,829,829,829,829,0
20250213,171400,2181054826,829,829,829,829,0
20250213,171300,2181054826,829,829,829,829,0
20250213,171200,2181054826,829,829,829,829,0
20250213,171100,2181054826,829,829,829,829,0
20250213,171000,2181054826,829,829,829,829,0
20250213,170900,2181054826,829,829,829,829,0
20250213,170800,2181054826,829,829,829,829,0
20250213,170700,2181054826,829,829,829,829,0
20250213,170600,2181054826,829,829,829,829,16021
20250213,170500,2181054826,829,829,829,829,0
20250213,170400,2181054826,829,829,829,829,0
20250213,170300,2181054826,829,829,829,829,0
20250213,170200,2181054826,829,829,829,829,0
20250213,170100,2181054826,829,829,829,829,0
20250213,170000,2181054826,829,829,829,829,0
20250213,165900,2181054826,829,829,829,829,0
20250213,165800,2181054826,829,829,829,829,0
20250213,165700,2181054826,829,829,829,829,0
20250213,165600,2181054826,829,829,829,829,0
20250213,165500,2181054826,829,829,829,829,0
20250213,165400,2181054826,829,829,829,829,0
20250213,165300,2181054826,829,829,829,829,0
20250213,165200,2181054826,829,829,829,829,0
20250213,165100,2181054826,829,829,829,829,0
20250213,165000,2181054826,829,829,829,829,0
20250213,164900,2181054826,829,829,829,829,0
20250213,164800,2181054826,829,829,829,829,0
20250213,164700,2181054826,829,829,829,829,0
20250213,164600,2181054826,829,829,829,829,0
20250213,164500,2181054826,829,829,829,829,0
20250213,164400,2181054826,829,829,829,829,0
20250213,164300,2181054826,829,829,829,829,0
20250213,164200,2181054826,829,829,829,829,0
20250213,164100,2181054826,829,829,829,829,0
20250213,164000,2181054826,829,829,829,829,0
20250213,163900,2181054826,829,829,829,829,0
20250213,163800,2181054826,829,829,829,829,0
20250213,163700,2181054826,829,829,829,829,0
20250213,163600,2181054826,829,829,829,829,16021
20250213,163500,2181054826,829,829,829,829,0
20250213,163400,2181054826,829,829,829,829,0
20250213,163300,2181054826,829,829,829,829,0
20250213,163200,2181054826,829,829,829,829,0
20250213,163100,2181054826,829,829,829,829,0
20250213,163000,2181054826,829,829,829,829,0
20250213,162900,2181054826,829,829,829,829,0
20250213,162800,2181054826,829,829,829,829,0
20250213,162700,2181054826,829,829,829,829,0
20250213,162600,2181054826,829,829,829,829,0
20250213,162500,2181054826,829,829,829,829,0
20250213,162400,2181054826,829,829,829,829,0
20250213,162300,2181054826,829,829,829,829,0
20250213,162200,2181054826,829,829,829,829,0
20250213,162100,2181054826,829,829,829,829,0
20250213,162000,2181054826,829,829,829,829,0
20250213,161900,2181054826,829,829,829,829,0
20250213,161800,2181054826,829,829,829,829,0
20250213,161700,2181054826,829,829,829,829,0
20250213,161600,2181054826,829,829,829,829,0
20250213,161500,2181054826,829,829,829,829,0
20250213,161400,2181054826,829,829,829,829,0
20250213,161300,2181054826,829,829,829,829,0
20250213,161200,2181054826,829,829,829,829,0
20250213,161100,2181054826,829,829,829,829,0
20250213,161000,2181054826,829,829,829,829,0
20250213,160900,2181054826,829,829,829,829,0
20250213,160800,2181054826,829,829,829,829,0
20250213,160700,2181054826,829,829,829,829,0
20250213,160600,2181054826,829,829,829,829,16021
20250213,160500,2181054826,829,829,829,829,0
20250213,160400,2181054826,829,829,829,829,0
20250213,160300,2181054826,829,829,829,829,0
20250213,160200,2181054826,829,829,829,829,0
20250213,160100,2181054826,829,829,829,829,0
20250213,160000,2181054826,829,829,829,829,0
20250213,155900,2181054826,829,829,829,829,0
20250213,155800,2181054826,829,829,829,829,0
20250213,155700,2181054826,829,829,829,829,0
20250213,155600,2181054826,829,829,829,829,0
20250213,155500,2181054826,829,829,829,829,0
20250213,155400,2181054826,829,829,829,829,0
20250213,155300,2181054826,829,829,829,829,0
20250213,155200,2181054826,829,829,829,829,0
20250213,155100,2181054826,829,829,829,829,0
20250213,155000,2181054826,829,829,829,829,0
20250213,154900,2181054826,829,829,829,829,0
20250213,154800,2181054826,829,829,829,829,0
20250213,154700,2181054826,829,829,829,829,0
20250213,154600,2181054826,829,829,829,829,0
20250213,154500,2181054826,829,829,829,829,0
20250213,154400,2181054826,829,829,829,829,0
20250213,154300,2181054826,829,829,829,829,0
20250213,154200,2181054826,829,829,829,829,0
20250213,154100,2181054826,829,829,829,829,0
20250213,154000,2181054826,829,829,829,829,0
20250213,153900,2181054826,829,829,829,829,0
20250213,153800,2181054826,829,829,829,829,0
20250213,153700,2181054826,829,829,829,829,0
20250213,153600,2181054826,829,829,829,829,16021
20250213,153500,2181054826,829,829,829,829,0
20250213,153400,2181054826,829,829,829,829,0
20250213,153300,2181054826,829,829,829,829,0
20250213,153200,2181054826,829,829,829,829,0
20250213,153100,2181054826,829,829,829,829,0
20250213,153000,2181054826,829,829,829,829,16021
20250213,152900,2167773417,828,828,828,828,0
20250213,152800,2167773417,828,828,828,828,0
20250213,152700,2167773417,828,828,828,828,0
20250213,152600,2167773417,828,828,828,828,0
20250213,152500,2167773417,828,828,828,828,0
20250213,152400,2167773417,828,828,828,828,0
20250213,152300,2167773417,828,828,828,828,0
20250213,152200,2167773417,828,828,828,828,0
20250213,152100,2167773417,828,828,828,828,0
20250213,152000,2167773417,828,828,828,828,0
20250213,151900,2167773417,828,828,829,828,7822
20250213,151800,2161294240,828,826,828,826,481
20250213,151700,2160896172,828,828,828,825,9454
20250213,151600,2153084451,829,828,829,828,2637
20250213,151500,2150901014,828,828,828,825,13905
20250213,151400,2139406460,828,826,829,826,83
20250213,151300,2139337870,826,829,830,826,18227
20250213,151200,2124256311,829,829,830,829,2041
20250213,151100,2122564320,829,829,830,829,8752
20250213,151000,2115308910,830,828,830,828,4466
20250213,150900,2111605399,829,829,829,828,5370
20250213,150800,2107157034,829,829,829,825,18351
20250213,150700,2091988623,829,830,830,829,11938
20250213,150600,2082090445,830,831,831,830,3376
20250213,150500,2079288330,830,831,831,830,1898
20250213,150400,2077712399,830,830,831,830,3035
20250213,150300,2075193344,831,831,831,831,6
20250213,150200,2075188358,830,831,831,830,3508
20250213,150100,2072276707,833,833,833,833,1382
20250213,150000,2071125501,833,831,833,831,3887
20250213,145900,2067893037,831,830,831,830,74
20250213,145800,2067831563,829,829,830,829,5391
20250213,145700,2063361726,830,830,830,829,787
20250213,145600,2062708521,829,830,831,829,2924
20250213,145500,2060282305,831,830,831,829,5352
20250213,145400,2055840176,831,829,831,829,3266
20250213,145300,2053128608,831,831,831,831,0
20250213,145200,2053128608,831,830,831,829,5775
20250213,145100,2048336031,830,830,830,829,1045
20250213,145000,2047469630,830,831,831,830,17463
20250213,144900,2032970216,832,832,832,832,5
20250213,144800,2032966056,832,832,832,831,1575
20250213,144700,2031656656,832,832,832,832,1310
20250213,144600,2030566736,832,832,832,832,1301
20250213,144500,2029484304,831,830,831,830,6788
20250213,144400,2023848495,831,831,831,831,1074
20250213,144300,2022956001,831,831,831,831,11
20250213,144200,2022946860,831,831,831,831,2000
20250213,144100,2021284860,833,833,833,833,321
20250213,144000,2021017467,833,832,833,832,56
20250213,143900,2020970874,831,831,831,830,2554
20250213,143800,2018851010,830,831,831,830,4843
20250213,143700,2014828001,831,831,831,831,1843
20250213,143600,2013296468,831,831,831,831,0
20250213,143500,2013296468,831,831,835,831,9191
20250213,143400,2005647798,831,831,831,831,4807
20250213,143300,2001653181,831,832,834,831,6837
20250213,143200,1995963911,832,834,834,832,4316
20250213,143100,1992366896,833,834,834,833,2853
20250213,143000,1989988131,834,834,834,834,2088
20250213,142900,1988246739,834,833,834,832,6073
20250213,142800,1983181866,832,833,833,832,558
20250213,142700,1982717110,833,833,833,833,0
20250213,142600,1982717110,833,834,834,833,778
20250213,142500,1982068343,834,833,834,833,3903
20250213,142400,1978817143,834,833,834,833,13
20250213,142300,1978806309,834,833,834,833,326
20250213,142200,1978534674,833,833,833,832,2086
20250213,142100,1976798036,833,833,833,833,2
20250213,142000,1976796370,833,833,834,833,62
20250213,141900,1976744723,833,834,834,833,700
20250213,141800,1976161426,834,836,836,834,91
20250213,141700,1976085514,836,836,836,836,3
20250213,141600,1976083006,836,836,836,836,16
20250213,141500,1976069630,836,835,836,834,1478
20250213,141400,1974835001,834,834,834,834,1
20250213,141300,1974834167,831,831,831,831,50
20250213,141200,1974792617,831,834,835,831,112
20250213,141100,1974699535,831,832,834,831,343
20250213,141000,1974414158,833,833,836,832,2095
20250213,140900,1972663826,836,833,836,833,3701
20250213,140800,1969575548,831,834,834,831,6362
20250213,140700,1964282532,834,834,834,833,526
20250213,140600,1963844348,834,834,834,833,3459
20250213,140500,1960962543,834,834,834,834,0
20250213,140400,1960962543,834,833,834,832,14834
20250213,140300,1948610702,833,833,833,832,2066
20250213,140200,1946890661,833,833,833,833,250
20250213,140100,1946682411,833,833,833,833,1702
20250213,140000,1945264645,833,835,835,833,1604
20250213,135900,1943928113,835,835,835,835,105
20250213,135800,1943840438,835,835,835,833,5583
20250213,135700,1939184917,834,834,834,834,2118
20250213,135600,1937418505,834,834,834,833,4201
20250213,135500,1933915179,835,835,835,835,100
20250213,135400,1933831679,837,839,839,834,18922
20250213,135300,1918035372,837,838,838,837,2210
20250213,135200,1916185590,837,839,839,837,66
20250213,135100,1916130258,839,835,839,835,856
20250213,135000,1915412259,835,836,836,834,1920
20250213,134900,1913808106,836,838,840,836,5971
20250213,134800,1908798130,838,837,838,837,3350
20250213,134700,1905990858,835,837,838,835,1465
20250213,134600,1904764091,834,835,836,834,5108
20250213,134500,1900498926,834,835,835,834,7346
20250213,134400,1894366030,834,833,834,833,1677
20250213,134300,1892967413,832,832,834,832,6
20250213,134200,1892962418,832,832,834,830,6653
20250213,134100,1887427977,831,832,832,830,4458
20250213,134000,1883722380,832,832,832,831,921
20250213,133900,1882956138,831,830,831,830,4441
20250213,133800,1879265668,830,830,831,830,1206
20250213,133700,1878264638,830,830,831,830,6055
20250213,133600,1873238987,830,832,832,830,4083
20250213,133500,1869847825,831,832,832,831,1887
20250213,133400,1868279628,831,833,833,831,2276
20250213,133300,1866384484,832,831,832,831,1364
20250213,133200,1865249781,829,829,829,829,0
20250213,133100,1865249781,829,829,829,829,2
20250213,133000,1865248123,832,831,832,831,41
20250213,132900,1865214051,828,830,830,828,1246
20250213,132800,1864179882,830,829,830,829,67
20250213,132700,1864124273,828,828,828,828,300
20250213,132600,1863875873,827,827,827,827,138
20250213,132500,1863761747,828,828,828,827,3480
20250213,132400,1860880410,827,829,829,827,250
20250213,132300,1860673640,829,827,829,827,2845
20250213,132200,1858318825,827,827,828,827,1495
20250213,132100,1857082450,828,828,828,828,1346
20250213,132000,1855967962,828,827,828,827,856
20250213,131900,1855259946,827,828,828,827,3771
20250213,131800,1852141056,828,828,828,827,481
20250213,131700,1851742808,827,826,827,826,55
20250213,131600,1851697327,826,828,828,825,610
20250213,131500,1851192939,826,826,828,826,33
20250213,131400,1851165629,825,827,828,825,20103
20250213,131300,1834557096,828,828,829,827,7209
20250213,131200,1828591773,828,829,829,828,7365
20250213,131100,1822486423,830,829,830,829,899
20250213,131000,1821741053,830,829,830,829,711
20250213,130900,1821151623,830,831,831,830,17494
20250213,130800,1806618464,831,831,831,831,2500
20250213,130700,1804540964,831,833,833,831,1200
20250213,130600,1803541614,833,833,833,831,10185
20250213,130500,1795073847,833,834,834,833,2424
20250213,130400,1793054553,833,833,833,833,300
20250213,130300,1792804653,833,833,834,833,84
20250213,130200,1792734599,831,834,834,831,10187
20250213,130100,1784247609,835,834,835,834,20359
20250213,130000,1767267159,834,834,835,834,2822
20250213,125900,1764912591,834,835,835,834,1035
20250213,125800,1764049242,835,835,835,834,3583
20250213,125700,1761057937,834,833,834,833,6054
20250213,125600,1756013249,834,835,835,832,1473
20250213,125500,1754785415,835,834,835,834,114
20250213,125400,1754690324,835,832,835,832,595
20250213,125300,1754193594,834,834,834,831,1652
20250213,125200,1752817270,834,833,834,833,1985
20250213,125100,1751163764,833,833,833,832,5479
20250213,125000,1746601757,834,835,836,834,368
20250213,124900,1746294382,835,835,835,835,518
20250213,124800,1745861852,835,835,835,835,201
20250213,124700,1745694017,835,835,835,835,0
20250213,124600,1745694017,835,835,835,835,1
20250213,124500,1745693182,833,835,835,833,28
20250213,124400,1745669806,832,836,836,832,1240
20250213,124300,1744637875,836,833,837,832,938
20250213,124200,1743855623,833,833,837,833,2253
20250213,124100,1741977710,833,833,834,832,77
20250213,124000,1741913599,831,831,837,831,74
20250213,123900,1741851697,837,834,837,831,662
20250213,123800,1741298900,831,832,832,831,3745
20250213,123700,1738186800,831,831,835,831,79
20250213,123600,1738121054,831,831,831,831,58
20250213,123500,1738072856,835,831,835,831,4031
20250213,123400,1734723091,831,832,834,831,5128
20250213,123300,1730450801,830,832,832,830,342
20250213,123200,1730166259,830,830,830,830,1382
20250213,123100,1729019199,830,830,830,830,146
20250213,123000,1728898019,830,832,832,830,16
20250213,122900,1728884709,829,830,830,829,2053
20250213,122800,1727182661,829,833,833,829,9801
20250213,122700,1719041010,831,834,834,831,4235
20250213,122600,1715517749,832,834,834,832,24
20250213,122500,1715497765,834,832,834,832,1298
20250213,122400,1714417823,832,835,835,832,25
20250213,122300,1714396978,831,831,831,831,0
20250213,122200,1714396978,831,831,836,831,488
20250213,122100,1713990912,831,836,837,831,4534
20250213,122000,1710214043,837,837,837,837,1
20250213,121900,1710213206,834,837,837,834,842
20250213,121800,1709510930,837,832,837,832,311
20250213,121700,1709251364,833,835,835,833,24000
20250213,121600,1689214621,836,837,838,836,4013
20250213,121500,1685859127,836,836,838,836,445
20250213,121400,1685487105,838,837,838,837,2623
20250213,121300,1683289033,836,838,838,836,800
20250213,121200,1682619233,838,835,838,835,5000
20250213,121100,1678444230,835,835,838,835,1778
20250213,121000,1676959550,838,836,838,836,4551
20250213,120900,1673154912,836,836,838,836,4988
20250213,120800,1668984442,839,839,839,839,523
20250213,120700,1668545645,839,838,839,836,2981
20250213,120600,1666046925,838,839,839,836,1494
20250213,120500,1664797009,839,836,839,836,528
20250213,120400,1664354020,840,839,840,836,60
20250213,120300,1664303719,840,838,841,837,5395
20250213,120200,1659773466,838,834,839,834,346
20250213,120100,1659483512,838,836,838,834,910
20250213,120000,1658724327,836,838,839,832,9470
20250213,115900,1650786722,838,833,838,832,22430
20250213,115800,1632052528,833,832,834,832,314
20250213,115700,1631791156,834,834,834,834,1
20250213,115600,1631790322,832,832,832,832,11
20250213,115500,1631781170,832,833,833,832,1610
20250213,115400,1630441510,834,834,834,834,56
20250213,115300,1630394806,834,833,834,833,26
20250213,115200,1630373147,833,834,834,833,310
20250213,115100,1630114612,834,833,834,833,501
20250213,115000,1629697278,834,834,834,834,12
20250213,114900,1629687270,834,834,834,834,500
20250213,114800,1629270270,834,832,834,832,2716
20250213,114700,1627010516,834,833,834,832,4448
20250213,114600,1623306302,833,832,833,832,1128
20250213,114500,1622366709,832,832,832,832,220
20250213,114400,1622183669,832,832,833,831,11105
20250213,114300,1612952295,832,832,832,832,4683
20250213,114200,1609056039,833,833,833,833,2754
20250213,114100,1606761957,833,832,833,832,4001
20250213,114000,1603432124,833,834,834,833,2234
20250213,113900,1601570589,833,833,833,833,1162
20250213,113800,1600602643,833,835,835,833,1384
20250213,113700,1599449713,835,835,835,834,290
20250213,113600,1599207566,833,835,835,833,161
20250213,113500,1599073443,834,836,836,834,8
20250213,113400,1599066763,836,835,836,835,275
20250213,113300,1598837026,835,836,836,835,1040
20250213,113200,1597968616,836,836,836,836,2399
20250213,113100,1595963052,836,836,837,834,5960
20250213,113000,1590977118,836,835,836,835,220
20250213,112900,1590793308,835,835,835,835,206
20250213,112800,1590621298,835,835,835,833,2531
20250213,112700,1588510409,835,835,835,835,88
20250213,112600,1588436929,835,835,835,833,361
20250213,112500,1588135524,835,835,835,835,440
20250213,112400,1587768124,835,832,835,832,28
20250213,112300,1587744825,835,834,835,831,3528
20250213,112200,1584806814,835,835,835,835,0
20250213,112100,1584806814,835,832,835,832,687
20250213,112000,1584233196,829,830,830,829,7296
20250213,111900,1578184600,830,831,831,830,308
20250213,111800,1577928950,832,832,832,832,1751
20250213,111700,1576472118,832,832,833,832,6857
20250213,111600,1570761836,829,834,834,829,7415
20250213,111500,1564610467,833,830,833,830,1164
20250213,111400,1563644047,830,832,832,830,4418
20250213,111300,1559974299,833,833,833,833,955
20250213,111200,1559178784,834,834,834,834,579
20250213,111100,1558695898,834,834,835,834,207
20250213,111000,1558523259,835,835,835,834,352
20250213,110900,1558229350,835,835,835,835,0
20250213,110800,1558229350,835,836,836,835,211
20250213,110700,1558053164,836,836,837,836,1988
20250213,110600,1556390679,834,835,835,834,1294
20250213,110500,1555310235,837,835,837,835,2211
20250213,110400,1553460510,835,835,835,835,2000
20250213,110300,1551790510,835,835,835,834,3182
20250213,110200,1549133631,836,832,836,832,3284
20250213,110100,1546395072,833,833,833,833,490
20250213,110000,1545986902,830,830,833,830,10
20250213,105900,1545978589,831,833,833,831,6
20250213,105800,1545973595,830,830,830,830,1350
20250213,105700,1544853095,830,828,830,828,3291
20250213,105600,1542125628,828,828,828,828,2073
20250213,105500,1540409184,828,828,829,828,6193
20250213,105400,1535281370,829,830,830,828,416
20250213,105300,1534936457,830,830,830,828,180
20250213,105200,1534787216,830,829,830,829,2320
20250213,105100,1532863816,829,832,832,829,4010
20250213,105000,1529535570,830,832,832,830,2758
20250213,104900,1527242651,832,831,832,831,1269
20250213,104800,1526187209,830,832,834,830,7214
20250213,104700,1520187660,832,832,832,832,556
20250213,104600,1519725068,830,830,830,830,507
20250213,104500,1519304258,830,830,831,830,4059
20250213,104400,1515935281,830,830,830,830,2660
20250213,104300,1513727481,830,830,830,830,15
20250213,104200,1513715031,830,831,831,830,3594
20250213,104100,1510729399,832,830,832,830,5265
20250213,104000,1506356641,829,828,829,828,7207
20250213,103900,1500388038,827,826,827,826,3850
20250213,103800,1497204788,826,826,826,825,2122
20250213,103700,1495452324,826,829,829,826,272
20250213,103600,1495227637,829,829,829,829,24
20250213,103500,1495207741,825,826,826,825,2000
20250213,103400,1493557721,828,829,829,828,94
20250213,103300,1493479799,825,829,829,825,2948
20250213,103200,1491042147,829,829,830,828,104
20250213,103100,1490955928,828,824,828,824,2995
20250213,103000,1488484978,824,822,824,822,2033
20250213,102900,1486811802,822,822,822,822,1040
20250213,102800,1485956922,822,824,824,822,14157
20250213,102700,1474310568,823,824,824,823,1456
20250213,102600,1473111887,824,826,827,823,28685
20250213,102500,1449468313,828,828,830,827,3276
20250213,102400,1446758166,828,830,830,827,494
20250213,102300,1446348979,830,828,830,827,926
20250213,102200,1445583030,827,827,831,826,650
20250213,102100,1445045131,827,831,832,827,5803
20250213,102000,1440238608,831,831,832,831,457
20250213,101900,1439858811,829,829,829,827,3274
20250213,101800,1437144965,829,827,829,825,5300
20250213,101700,1432758383,827,827,827,825,5010
20250213,101600,1428618706,827,827,828,827,7561
20250213,101500,1422362306,828,828,828,827,12860
20250213,101400,1411724734,828,829,829,827,6070
20250213,101300,1406698761,829,829,830,829,8414
20250213,101200,1399722903,830,831,832,829,22364
20250213,101100,1381156880,832,835,835,832,921
20250213,101000,1380388382,835,834,835,832,1914
20250213,100900,1378794398,835,835,836,835,1832
20250213,100800,1377263779,831,836,837,831,5490
20250213,100700,1372695931,835,833,835,832,909
20250213,100600,1371938632,832,831,832,830,2974
20250213,100500,1369467522,832,832,832,832,540
20250213,100400,1369018242,831,832,832,831,3855
20250213,100300,1365814054,832,833,833,831,112
20250213,100200,1365720879,831,831,831,830,9825
20250213,100100,1357557456,830,834,835,830,35299
20250213,100000,1328215978,834,834,835,834,3224
20250213,095900,1325527080,834,832,834,832,2534
20250213,095800,1323415951,832,833,833,832,8489
20250213,095700,1316348065,835,835,835,835,28
20250213,095600,1316324685,835,835,835,832,5177
20250213,095500,1312015163,835,833,835,833,12
20250213,095400,1312005165,833,834,834,833,7510
20250213,095300,1305748419,834,833,835,833,7165
20250213,095200,1299777949,833,835,835,833,8541
20250213,095100,1292658821,836,836,836,835,655
20250213,095000,1292111686,834,836,836,834,326
20250213,094900,1291839676,832,837,837,832,11159
20250213,094800,1282539313,838,838,840,838,15725
20250213,094700,1269348443,839,835,839,835,417
20250213,094600,1268999401,835,835,835,835,1332
20250213,094500,1267887181,833,836,837,833,3776
20250213,094400,1264731614,836,833,836,832,5870
20250213,094300,1259841274,835,836,836,832,27654
20250213,094200,1236808155,836,837,838,832,10366
20250213,094100,1228171428,838,835,838,835,14584
20250213,094000,1215993773,835,839,839,832,9958
20250213,093900,1207690680,836,838,840,834,8963
20250213,093800,1200198492,838,838,839,835,8118
20250213,093700,1193416942,838,840,840,835,33439
20250213,093600,1165454304,840,840,840,836,11084
20250213,093500,1156176540,840,836,840,835,8954
20250213,093400,1148697523,836,841,841,835,28655
20250213,093300,1124733984,839,842,842,838,12951
20250213,093200,1113863018,840,842,842,838,14184
20250213,093100,1101962039,846,848,848,840,15633
20250213,093000,1088768863,847,844,847,844,7559
20250213,092900,1082385145,844,840,844,840,2176
20250213,092800,1080554017,838,841,841,836,30676
20250213,092700,1054840715,841,848,848,841,24660
20250213,092600,1034036448,848,846,848,845,12402
20250213,092500,1023534329,846,847,850,845,8076
20250213,092400,1016702276,847,847,848,847,6838
20250213,092300,1010910486,851,847,851,844,42398
20250213,092200,975066134,847,850,855,847,36828
20250213,092100,943772900,847,857,860,847,66497
20250213,092000,887190408,856,861,867,854,37238
20250213,091900,855156894,863,861,863,851,54642
20250213,091800,808323120,859,865,875,857,58225
20250213,091700,758073833,867,860,884,860,185113
20250213,091600,596496545,859,853,859,850,26688
20250213,091500,573671111,853,852,855,847,39835
20250213,091400,539791610,855,862,865,852,45671
20250213,091300,500725945,865,859,869,856,213947
20250213,091200,316149357,859,837,859,837,86890
20250213,091100,242418683,836,837,837,833,8139
20250213,091000,235611054,837,830,839,830,33944
20250213,090900,207292557,829,822,829,819,13678
20250213,090800,196002369,818,820,822,817,12634
20250213,090700,185666204,820,825,826,820,7495
20250213,090600,179514915,821,825,829,818,16660
20250213,090500,165798844,825,825,827,822,4434
20250213,090400,162139777,825,822,826,820,29242
20250213,090300,138078877,820,822,827,810,43532
20250213,090200,102403573,821,833,833,821,36736
20250213,090100,72066268,834,834,836,829,33651
20250213,090000,44037476,829,840,840,825,52615