stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191100,1826948713,819,819,819,819,9909
20250213,191000,1826948713,819,819,819,819,0
20250213,190900,1826948713,819,819,819,819,0
20250213,190800,1826948713,819,819,819,819,0
20250213,190700,1826948713,819,819,819,819,0
20250213,190600,1826948713,819,819,819,819,0
20250213,190500,1826948713,819,819,819,819,0
20250213,190400,1826948713,819,819,819,819,0
20250213,190300,1826948713,819,819,819,819,0
20250213,190200,1826948713,819,819,819,819,0
20250213,190100,1826948713,819,819,819,819,0
20250213,190000,1826948713,819,819,819,819,0
20250213,185900,1826948713,819,819,819,819,0
20250213,185800,1826948713,819,819,819,819,0
20250213,185700,1826948713,819,819,819,819,0
20250213,185600,1826948713,819,819,819,819,0
20250213,185500,1826948713,819,819,819,819,0
20250213,185400,1826948713,819,819,819,819,0
20250213,185300,1826948713,819,819,819,819,0
20250213,185200,1826948713,819,819,819,819,0
20250213,185100,1826948713,819,819,819,819,0
20250213,185000,1826948713,819,819,819,819,0
20250213,184900,1826948713,819,819,819,819,0
20250213,184800,1826948713,819,819,819,819,0
20250213,184700,1826948713,819,819,819,819,0
20250213,184600,1826948713,819,819,819,819,0
20250213,184500,1826948713,819,819,819,819,0
20250213,184400,1826948713,819,819,819,819,0
20250213,184300,1826948713,819,819,819,819,0
20250213,184200,1826948713,819,819,819,819,0
20250213,184100,1826948713,819,819,819,819,9909
20250213,184000,1826948713,819,819,819,819,0
20250213,183900,1826948713,819,819,819,819,0
20250213,183800,1826948713,819,819,819,819,0
20250213,183700,1826948713,819,819,819,819,0
20250213,183600,1826948713,819,819,819,819,0
20250213,183500,1826948713,819,819,819,819,0
20250213,183400,1826948713,819,819,819,819,0
20250213,183300,1826948713,819,819,819,819,0
20250213,183200,1826948713,819,819,819,819,0
20250213,183100,1826948713,819,819,819,819,0
20250213,183000,1826948713,819,819,819,819,0
20250213,182900,1826948713,819,819,819,819,0
20250213,182800,1826948713,819,819,819,819,0
20250213,182700,1826948713,819,819,819,819,0
20250213,182600,1826948713,819,819,819,819,0
20250213,182500,1826948713,819,819,819,819,0
20250213,182400,1826948713,819,819,819,819,0
20250213,182300,1826948713,819,819,819,819,0
20250213,182200,1826948713,819,819,819,819,0
20250213,182100,1826948713,819,819,819,819,0
20250213,182000,1826948713,819,819,819,819,0
20250213,181900,1826948713,819,819,819,819,0
20250213,181800,1826948713,819,819,819,819,0
20250213,181700,1826948713,819,819,819,819,0
20250213,181600,1826948713,819,819,819,819,0
20250213,181500,1826948713,819,819,819,819,0
20250213,181400,1826948713,819,819,819,819,0
20250213,181300,1826948713,819,819,819,819,0
20250213,181200,1826948713,819,819,819,819,0
20250213,181100,1826948713,819,819,819,819,9909
20250213,181000,1826948713,819,819,819,819,0
20250213,180900,1826948713,819,819,819,819,0
20250213,180800,1826948713,819,819,819,819,0
20250213,180700,1826948713,819,819,819,819,0
20250213,180600,1826948713,819,819,819,819,0
20250213,180500,1826948713,819,819,819,819,0
20250213,180400,1826948713,819,819,819,819,0
20250213,180300,1826948713,819,819,819,819,0
20250213,180200,1826948713,819,819,819,819,0
20250213,180100,1826948713,819,819,819,819,0
20250213,180000,1826948713,819,819,819,819,0
20250213,175900,1826948713,819,819,819,819,0
20250213,175800,1826948713,819,819,819,819,0
20250213,175700,1826948713,819,819,819,819,0
20250213,175600,1826948713,819,819,819,819,0
20250213,175500,1826948713,819,819,819,819,0
20250213,175400,1826948713,819,819,819,819,0
20250213,175300,1826948713,819,819,819,819,0
20250213,175200,1826948713,819,819,819,819,0
20250213,175100,1826948713,819,819,819,819,0
20250213,175000,1826948713,819,819,819,819,0
20250213,174900,1826948713,819,819,819,819,0
20250213,174800,1826948713,819,819,819,819,0
20250213,174700,1826948713,819,819,819,819,0
20250213,174600,1826948713,819,819,819,819,0
20250213,174500,1826948713,819,819,819,819,0
20250213,174400,1826948713,819,819,819,819,0
20250213,174300,1826948713,819,819,819,819,0
20250213,174200,1826948713,819,819,819,819,0
20250213,174100,1826948713,819,819,819,819,9909
20250213,174000,1826948713,819,819,819,819,0
20250213,173900,1826948713,819,819,819,819,0
20250213,173800,1826948713,819,819,819,819,0
20250213,173700,1826948713,819,819,819,819,0
20250213,173600,1826948713,819,819,819,819,0
20250213,173500,1826948713,819,819,819,819,0
20250213,173400,1826948713,819,819,819,819,0
20250213,173300,1826948713,819,819,819,819,0
20250213,173200,1826948713,819,819,819,819,0
20250213,173100,1826948713,819,819,819,819,0
20250213,173000,1826948713,819,819,819,819,0
20250213,172900,1826948713,819,819,819,819,0
20250213,172800,1826948713,819,819,819,819,0
20250213,172700,1826948713,819,819,819,819,0
20250213,172600,1826948713,819,819,819,819,0
20250213,172500,1826948713,819,819,819,819,0
20250213,172400,1826948713,819,819,819,819,0
20250213,172300,1826948713,819,819,819,819,0
20250213,172200,1826948713,819,819,819,819,0
20250213,172100,1826948713,819,819,819,819,0
20250213,172000,1826948713,819,819,819,819,0
20250213,171900,1826948713,819,819,819,819,0
20250213,171800,1826948713,819,819,819,819,0
20250213,171700,1826948713,819,819,819,819,0
20250213,171600,1826948713,819,819,819,819,0
20250213,171500,1826948713,819,819,819,819,0
20250213,171400,1826948713,819,819,819,819,0
20250213,171300,1826948713,819,819,819,819,0
20250213,171200,1826948713,819,819,819,819,0
20250213,171100,1826948713,819,819,819,819,9909
20250213,171000,1826948713,819,819,819,819,0
20250213,170900,1826948713,819,819,819,819,0
20250213,170800,1826948713,819,819,819,819,0
20250213,170700,1826948713,819,819,819,819,0
20250213,170600,1826948713,819,819,819,819,0
20250213,170500,1826948713,819,819,819,819,0
20250213,170400,1826948713,819,819,819,819,0
20250213,170300,1826948713,819,819,819,819,0
20250213,170200,1826948713,819,819,819,819,0
20250213,170100,1826948713,819,819,819,819,0
20250213,170000,1826948713,819,819,819,819,0
20250213,165900,1826948713,819,819,819,819,0
20250213,165800,1826948713,819,819,819,819,0
20250213,165700,1826948713,819,819,819,819,0
20250213,165600,1826948713,819,819,819,819,0
20250213,165500,1826948713,819,819,819,819,0
20250213,165400,1826948713,819,819,819,819,0
20250213,165300,1826948713,819,819,819,819,0
20250213,165200,1826948713,819,819,819,819,0
20250213,165100,1826948713,819,819,819,819,0
20250213,165000,1826948713,819,819,819,819,0
20250213,164900,1826948713,819,819,819,819,0
20250213,164800,1826948713,819,819,819,819,0
20250213,164700,1826948713,819,819,819,819,0
20250213,164600,1826948713,819,819,819,819,0
20250213,164500,1826948713,819,819,819,819,0
20250213,164400,1826948713,819,819,819,819,0
20250213,164300,1826948713,819,819,819,819,0
20250213,164200,1826948713,819,819,819,819,0
20250213,164100,1826948713,819,819,819,819,9909
20250213,164000,1826948713,819,819,819,819,0
20250213,163900,1826948713,819,819,819,819,0
20250213,163800,1826948713,819,819,819,819,0
20250213,163700,1826948713,819,819,819,819,0
20250213,163600,1826948713,819,819,819,819,0
20250213,163500,1826948713,819,819,819,819,0
20250213,163400,1826948713,819,819,819,819,0
20250213,163300,1826948713,819,819,819,819,0
20250213,163200,1826948713,819,819,819,819,0
20250213,163100,1826948713,819,819,819,819,0
20250213,163000,1826948713,819,819,819,819,0
20250213,162900,1826948713,819,819,819,819,0
20250213,162800,1826948713,819,819,819,819,0
20250213,162700,1826948713,819,819,819,819,0
20250213,162600,1826948713,819,819,819,819,0
20250213,162500,1826948713,819,819,819,819,0
20250213,162400,1826948713,819,819,819,819,0
20250213,162300,1826948713,819,819,819,819,0
20250213,162200,1826948713,819,819,819,819,0
20250213,162100,1826948713,819,819,819,819,0
20250213,162000,1826948713,819,819,819,819,0
20250213,161900,1826948713,819,819,819,819,0
20250213,161800,1826948713,819,819,819,819,0
20250213,161700,1826948713,819,819,819,819,0
20250213,161600,1826948713,819,819,819,819,0
20250213,161500,1826948713,819,819,819,819,0
20250213,161400,1826948713,819,819,819,819,0
20250213,161300,1826948713,819,819,819,819,0
20250213,161200,1826948713,819,819,819,819,0
20250213,161100,1826948713,819,819,819,819,9909
20250213,161000,1826948713,819,819,819,819,0
20250213,160900,1826948713,819,819,819,819,0
20250213,160800,1826948713,819,819,819,819,0
20250213,160700,1826948713,819,819,819,819,0
20250213,160600,1826948713,819,819,819,819,0
20250213,160500,1826948713,819,819,819,819,0
20250213,160400,1826948713,819,819,819,819,0
20250213,160300,1826948713,819,819,819,819,0
20250213,160200,1826948713,819,819,819,819,0
20250213,160100,1826948713,819,819,819,819,0
20250213,160000,1826948713,819,819,819,819,0
20250213,155900,1826948713,819,819,819,819,0
20250213,155800,1826948713,819,819,819,819,0
20250213,155700,1826948713,819,819,819,819,0
20250213,155600,1826948713,819,819,819,819,0
20250213,155500,1826948713,819,819,819,819,0
20250213,155400,1826948713,819,819,819,819,0
20250213,155300,1826948713,819,819,819,819,0
20250213,155200,1826948713,819,819,819,819,0
20250213,155100,1826948713,819,819,819,819,0
20250213,155000,1826948713,819,819,819,819,0
20250213,154900,1826948713,819,819,819,819,0
20250213,154800,1826948713,819,819,819,819,0
20250213,154700,1826948713,819,819,819,819,0
20250213,154600,1826948713,819,819,819,819,0
20250213,154500,1826948713,819,819,819,819,0
20250213,154400,1826948713,819,819,819,819,0
20250213,154300,1826948713,819,819,819,819,0
20250213,154200,1826948713,819,819,819,819,0
20250213,154100,1826948713,819,819,819,819,9909
20250213,154000,1826948713,819,819,819,819,0
20250213,153900,1826948713,819,819,819,819,0
20250213,153800,1826948713,819,819,819,819,0
20250213,153700,1826948713,819,819,819,819,0
20250213,153600,1826948713,819,819,819,819,0
20250213,153500,1826948713,819,819,819,819,0
20250213,153400,1826948713,819,819,819,819,0
20250213,153300,1826948713,819,819,819,819,0
20250213,153200,1826948713,819,819,819,819,0
20250213,153100,1826948713,819,819,819,819,0
20250213,153000,1826948713,819,819,819,819,9909
20250213,152900,1818833242,817,817,817,817,0
20250213,152800,1818833242,817,817,817,817,0
20250213,152700,1818833242,817,817,817,817,0
20250213,152600,1818833242,817,817,817,817,0
20250213,152500,1818833242,817,817,817,817,0
20250213,152400,1818833242,817,817,817,817,0
20250213,152300,1818833242,817,817,817,817,0
20250213,152200,1818833242,817,817,817,817,0
20250213,152100,1818833242,817,817,817,817,0
20250213,152000,1818833242,817,817,817,817,0
20250213,151900,1818833242,817,816,817,814,9030
20250213,151800,1811466504,816,817,817,816,1223
20250213,151700,1810468514,817,818,818,817,2745
20250213,151600,1808225698,818,819,819,818,251
20250213,151500,1808020379,819,817,820,817,4451
20250213,151400,1804383860,817,820,820,817,6894
20250213,151300,1798749207,820,819,820,819,1560
20250213,151200,1797471565,819,819,819,819,1303
20250213,151100,1796404408,819,818,819,818,1526
20250213,151000,1795156131,817,817,817,817,906
20250213,150900,1794415929,817,816,817,815,18665
20250213,150800,1779187833,816,817,818,816,11064
20250213,150700,1770155132,818,818,818,817,733
20250213,150600,1769555790,818,819,819,818,4522
20250213,150500,1765855272,819,819,819,819,913
20250213,150400,1765107525,819,818,819,818,1539
20250213,150300,1763848323,819,820,820,819,5005
20250213,150200,1759749224,819,819,819,819,3297
20250213,150100,1757048981,819,819,820,819,5908
20250213,150000,1752210326,819,819,819,817,684
20250213,145900,1751650730,819,820,820,819,458
20250213,145800,1751275381,819,819,820,819,18
20250213,145700,1751260635,819,819,819,819,5
20250213,145600,1751256540,818,819,820,818,5876
20250213,145500,1746449869,816,816,816,816,90
20250213,145400,1746376429,816,819,819,816,7210
20250213,145300,1740475852,819,820,820,819,303
20250213,145200,1740227594,820,820,820,820,4689
20250213,145100,1736382614,821,821,821,821,2102
20250213,145000,1734656872,820,820,820,820,3243
20250213,144900,1731997612,820,820,820,820,1787
20250213,144800,1730532272,820,820,820,820,0
20250213,144700,1730532272,820,820,820,820,1
20250213,144600,1730531452,820,819,820,819,1222
20250213,144500,1729530612,819,819,819,819,16
20250213,144400,1729517508,819,818,819,818,626
20250213,144300,1729005014,819,819,819,819,100
20250213,144200,1728923114,818,818,818,818,2
20250213,144100,1728921478,818,819,819,818,165
20250213,144000,1728786491,819,820,820,819,4712
20250213,143900,1724925361,820,819,820,819,989
20250213,143800,1724115249,819,819,819,819,181
20250213,143700,1723967010,819,818,819,818,31
20250213,143600,1723941641,817,818,818,817,8148
20250213,143500,1717277053,817,817,817,817,449
20250213,143400,1716910220,817,815,817,815,1050
20250213,143300,1716053470,817,817,817,817,50
20250213,143200,1716012620,817,817,817,817,60
20250213,143100,1715963600,815,815,815,815,100
20250213,143000,1715882100,818,815,818,815,1412
20250213,142900,1714729921,815,815,815,815,1
20250213,142800,1714729106,817,816,817,816,181
20250213,142700,1714581239,814,814,814,814,1615
20250213,142600,1713266629,816,816,817,816,227
20250213,142500,1713081226,816,814,816,814,197
20250213,142400,1712920476,816,816,816,816,1
20250213,142300,1712919660,816,816,816,816,1
20250213,142200,1712918844,813,814,814,813,39
20250213,142100,1712887126,813,813,813,813,2091
20250213,142000,1711187143,812,816,817,812,87809
20250213,141900,1639771843,817,817,818,815,992
20250213,141800,1638962845,818,816,818,816,902
20250213,141700,1638226711,816,816,817,816,7794
20250213,141600,1631866707,816,816,816,816,0
20250213,141500,1631866707,816,816,816,816,2
20250213,141400,1631865075,816,817,817,816,102
20250213,141300,1631781829,816,817,817,816,2512
20250213,141200,1629731596,820,819,820,817,3115
20250213,141100,1627179973,817,819,819,817,846
20250213,141000,1626487243,818,817,819,816,891
20250213,140900,1625759773,818,818,818,818,473
20250213,140800,1625372859,818,818,818,818,2
20250213,140700,1625371223,815,816,816,815,430
20250213,140600,1625020764,815,816,816,815,20312
20250213,140500,1608461167,818,818,818,817,1552
20250213,140400,1607192487,819,819,819,819,26
20250213,140300,1607171193,819,819,819,819,8
20250213,140200,1607164641,819,820,820,819,2956
20250213,140100,1604743136,820,818,820,818,15929
20250213,140000,1591689856,819,818,819,818,9
20250213,135900,1591682492,818,817,818,817,63
20250213,135800,1591631019,817,819,819,817,971
20250213,135700,1590837694,819,818,819,818,53
20250213,135600,1590794337,816,816,816,816,0
20250213,135500,1590794337,816,816,816,816,94
20250213,135400,1590717633,818,816,818,816,9492
20250213,135300,1582962164,817,816,817,816,1714
20250213,135200,1581563485,816,816,816,816,1005
20250213,135100,1580743405,816,816,816,816,2913
20250213,135000,1578366397,814,815,815,814,3783
20250213,134900,1575287023,815,815,815,815,2057
20250213,134800,1573610568,815,814,815,814,92
20250213,134700,1573535630,814,814,814,814,0
20250213,134600,1573535630,814,814,814,814,0
20250213,134500,1573535630,814,815,815,814,856
20250213,134400,1572838831,815,815,816,815,2886
20250213,134300,1570486739,814,814,815,814,2673
20250213,134200,1568310744,814,814,814,814,500
20250213,134100,1567903744,814,814,814,814,1301
20250213,134000,1566844730,813,815,815,813,227
20250213,133900,1566659929,816,816,816,816,2
20250213,133800,1566658297,816,813,816,813,7025
20250213,133700,1560944956,815,813,815,813,188
20250213,133600,1560792012,813,813,813,813,752
20250213,133500,1560180636,813,816,816,813,5520
20250213,133400,1555689055,816,816,816,816,100
20250213,133300,1555607455,816,816,816,816,405
20250213,133200,1555276975,815,815,816,815,2848
20250213,133100,1552955507,815,815,815,815,650
20250213,133000,1552425757,815,815,815,815,709
20250213,132900,1551847922,815,816,816,815,2070
20250213,132800,1550160862,815,815,815,815,9
20250213,132700,1550153527,814,815,815,814,724
20250213,132600,1549563491,815,815,815,815,3
20250213,132500,1549561046,814,814,814,814,1
20250213,132400,1549560232,814,814,814,814,25
20250213,132300,1549539882,812,814,814,812,6419
20250213,132200,1544324641,814,815,815,814,894
20250213,132100,1543596534,815,815,815,815,20
20250213,132000,1543580234,815,815,815,815,200
20250213,131900,1543417234,814,814,814,814,1406
20250213,131800,1542272750,816,816,816,816,6657
20250213,131700,1536840638,816,817,817,816,1291
20250213,131600,1535786911,817,817,817,817,100
20250213,131500,1535705211,817,817,817,817,138
20250213,131400,1535592465,816,816,816,816,1712
20250213,131300,1534195473,814,814,814,814,1
20250213,131200,1534194659,816,816,816,814,1932
20250213,131100,1532621273,816,815,816,815,3228
20250213,131000,1529988629,815,814,815,813,1354
20250213,130900,1528886795,814,815,815,814,18
20250213,130800,1528872142,815,815,815,814,2674
20250213,130700,1526693032,815,815,815,815,1166
20250213,130600,1525742742,815,815,815,815,85
20250213,130500,1525673467,815,815,816,815,1112
20250213,130400,1524767186,815,814,815,814,81
20250213,130300,1524701230,814,813,817,811,16587
20250213,130200,1511236852,813,817,817,812,23179
20250213,130100,1492384683,816,817,817,816,2019
20250213,130000,1490737149,818,819,819,818,33
20250213,125900,1490710135,819,818,819,817,3952
20250213,125800,1487480508,818,818,818,818,773
20250213,125700,1486848194,816,817,817,816,2038
20250213,125600,1485185162,818,819,820,818,830
20250213,125500,1484506192,819,819,820,819,619
20250213,125400,1483999225,819,819,820,819,2507
20250213,125300,1481945127,819,819,819,818,9
20250213,125200,1481937757,819,817,819,815,3984
20250213,125100,1478686028,817,820,820,817,474
20250213,125000,1478298742,820,820,820,820,3
20250213,124900,1478296282,818,818,820,818,3910
20250213,124800,1475095087,818,816,818,816,5884
20250213,124700,1470289589,813,813,813,813,666
20250213,124600,1469748131,813,815,815,813,953
20250213,124500,1468971919,816,816,817,816,1852
20250213,124400,1467459785,815,815,816,815,1970
20250213,124300,1465854226,815,812,815,812,5364
20250213,124200,1461497952,812,814,814,812,2333
20250213,124100,1459603462,816,815,816,811,24577
20250213,124000,1439652959,815,815,815,815,35
20250213,123900,1439624434,811,820,820,811,16313
20250213,123800,1426357802,820,820,820,820,109
20250213,123700,1426268422,819,819,819,819,1025
20250213,123600,1425428947,819,818,819,813,10855
20250213,123500,1416583295,818,819,819,818,1390
20250213,123400,1415446274,820,820,820,820,1305
20250213,123300,1414376174,819,819,819,819,0
20250213,123200,1414376174,819,820,820,819,104
20250213,123100,1414290904,820,819,821,819,1389
20250213,123000,1413151959,819,820,820,819,1789
20250213,122900,1411685282,821,821,821,821,0
20250213,122800,1411685282,821,821,821,821,5
20250213,122700,1411681177,822,821,823,821,1119
20250213,122600,1410760712,821,823,824,821,1258
20250213,122500,1409726821,824,821,824,819,7862
20250213,122400,1403263131,821,819,821,819,201
20250213,122300,1403098310,819,819,821,819,1790
20250213,122200,1401629582,820,820,821,819,1975
20250213,122100,1400011849,820,819,820,817,2600
20250213,122000,1397885501,821,820,821,820,3426
20250213,121900,1395076180,820,820,820,820,35
20250213,121800,1395047480,820,820,820,820,0
20250213,121700,1395047480,820,820,821,819,59
20250213,121600,1394999103,820,818,820,818,3560
20250213,121500,1392080677,818,818,818,818,2101
20250213,121400,1390362059,817,817,817,817,1046
20250213,121300,1389507477,816,818,818,815,6673
20250213,121200,1384065116,818,819,819,818,561
20250213,121100,1383606207,818,817,818,817,2513
20250213,121000,1381552651,817,818,818,817,3529
20250213,120900,1378665935,817,817,817,817,482
20250213,120800,1378272141,816,817,817,816,868
20250213,120700,1377562989,817,816,817,815,1396
20250213,120600,1376423947,815,816,816,815,2210
20250213,120500,1374620627,816,814,816,814,1067
20250213,120400,1373751852,814,814,815,813,2154
20250213,120300,1371999078,814,814,814,814,4965
20250213,120200,1367957568,814,816,816,814,3013
20250213,120100,1365498962,816,815,816,814,4573
20250213,120000,1361773407,816,817,817,815,3579
20250213,115900,1358856494,817,818,819,816,4951
20250213,115800,1354811932,816,819,819,816,11061
20250213,115700,1345774934,819,817,819,816,3311
20250213,115600,1343070266,817,814,817,814,3459
20250213,115500,1340254384,814,816,817,812,26688
20250213,115400,1318538699,817,817,818,816,5353
20250213,115300,1314169265,816,816,819,815,4980
20250213,115200,1310105935,817,817,820,815,719
20250213,115100,1309519479,817,817,817,813,10370
20250213,115000,1301076908,816,817,817,810,71629
20250213,114900,1242740456,817,820,821,816,24347
20250213,114800,1222822675,821,821,821,820,1349
20250213,114700,1221715521,822,824,824,819,51503
20250213,114600,1179469821,823,823,824,822,1635
20250213,114500,1178124640,824,824,824,824,115
20250213,114400,1178029880,826,826,826,826,11
20250213,114300,1178020794,826,824,826,824,3013
20250213,114200,1175538080,825,826,827,825,5159
20250213,114100,1171278529,826,826,827,824,8240
20250213,114000,1164470390,827,826,827,826,5339
20250213,113900,1160057597,825,823,825,820,95899
20250213,113800,1081275573,824,823,824,823,412
20250213,113700,1080936494,823,825,826,823,13817
20250213,113600,1069548864,826,825,826,825,203
20250213,113500,1069381249,826,826,826,826,0
20250213,113400,1069381249,826,826,826,826,614
20250213,113300,1068874085,826,826,826,825,1227
20250213,113200,1067861755,826,826,826,826,8
20250213,113100,1067855147,826,825,826,825,643
20250213,113000,1067324442,825,825,826,824,2798
20250213,112900,1065016682,825,825,826,825,1141
20250213,112800,1064075254,826,825,826,825,490
20250213,112700,1063670904,825,826,826,824,446
20250213,112600,1063302788,826,825,826,825,1415
20250213,112500,1062135398,825,825,826,825,5188
20250213,112400,1057855276,825,825,825,824,7669
20250213,112300,1051528764,825,825,825,825,130
20250213,112200,1051421514,825,825,825,825,10
20250213,112100,1051413264,825,825,825,824,1259
20250213,112000,1050374689,824,824,824,824,296
20250213,111900,1050130785,824,824,825,824,1236
20250213,111800,1049112320,824,825,825,824,717
20250213,111700,1048521510,824,825,825,824,38
20250213,111600,1048490161,824,825,825,824,3213
20250213,111500,1045842547,826,825,826,824,944
20250213,111400,1045063439,825,825,825,825,384
20250213,111300,1044746639,825,825,825,823,177
20250213,111200,1044600636,825,827,827,820,118454
20250213,111100,947110016,826,828,830,826,6458
20250213,111000,941764559,828,827,828,826,313
20250213,110900,941505699,827,828,828,827,164
20250213,110800,941370061,828,828,828,827,2181
20250213,110700,939566312,827,828,828,827,1963
20250213,110600,937941409,828,827,828,827,7507
20250213,110500,931730744,826,828,828,826,5315
20250213,110400,927339848,828,828,828,828,133
20250213,110300,927229724,831,831,831,831,125
20250213,110200,927125849,831,831,831,828,936
20250213,110100,926350790,831,831,831,828,721
20250213,110000,925753153,831,828,831,828,8
20250213,105900,925746508,832,828,833,828,5767
20250213,105800,920955583,828,828,828,826,1207
20250213,105700,919957572,829,831,831,829,14
20250213,105600,919945964,828,828,828,828,2373
20250213,105500,917981120,825,828,831,825,11002
20250213,105400,908893154,830,828,832,828,1729
20250213,105300,907459440,826,827,827,826,9244
20250213,105200,899817079,826,825,826,825,231
20250213,105100,899626274,826,827,827,825,10466
20250213,105000,890981367,827,827,827,826,671
20250213,104900,890427112,827,827,827,826,2965
20250213,104800,887976994,826,826,826,826,2605
20250213,104700,885825264,827,828,828,827,3866
20250213,104600,882627283,828,828,828,827,523
20250213,104500,882194393,829,829,829,829,192
20250213,104400,882035225,829,828,829,828,471
20250213,104300,881644812,829,828,829,828,221
20250213,104200,881461623,829,829,829,828,1968
20250213,104100,879830152,829,827,829,827,608
20250213,104000,879326352,829,829,829,826,307
20250213,103900,879071855,826,827,827,826,500
20250213,103800,878658849,826,827,827,826,6516
20250213,103700,873276552,826,827,827,826,17859
20250213,103600,858516081,827,829,829,827,7082
20250213,103500,852659065,829,828,829,828,3227
20250213,103400,849987037,829,830,830,828,13735
20250213,103300,838603531,829,830,830,829,2522
20250213,103200,836511720,830,831,831,830,1123
20250213,103100,835578997,830,830,830,830,700
20250213,103000,834997997,831,833,833,829,15005
20250213,102900,822542945,831,833,833,831,6796
20250213,102800,816882071,830,832,834,830,10806
20250213,102700,807905693,834,832,834,831,301
20250213,102600,807655549,834,832,834,831,302
20250213,102500,807404466,834,830,834,830,402
20250213,102400,807070598,831,833,833,831,7263
20250213,102300,801032639,835,835,835,835,5
20250213,102200,801028464,835,835,835,833,1131
20250213,102100,800085888,835,836,836,833,932
20250213,102000,799308428,836,836,836,835,235
20250213,101900,799112167,836,835,836,834,1119
20250213,101800,798178551,835,834,835,834,356
20250213,101700,797881616,834,833,834,833,86
20250213,101600,797809897,835,835,835,832,2253
20250213,101500,795933532,832,834,835,832,1472
20250213,101400,794708173,836,835,836,832,1112
20250213,101300,793781918,836,836,837,836,3610
20250213,101200,790763955,836,834,836,831,493
20250213,101100,790354058,838,835,838,831,5223
20250213,101000,785992693,835,828,836,828,5259
20250213,100900,781602322,832,834,834,827,23283
20250213,100800,762298505,834,834,834,834,1201
20250213,100700,761296871,833,833,835,828,9891
20250213,100600,753096195,835,835,835,833,209
20250213,100500,752922022,835,833,835,831,2452
20250213,100400,750879176,833,832,834,830,1308
20250213,100300,749793267,830,832,833,830,289
20250213,100200,749552992,835,835,836,830,7214
20250213,100100,743559607,835,834,836,834,7731
20250213,100000,737104385,835,832,835,831,9335
20250213,095900,729312468,828,832,832,827,7432
20250213,095800,723151151,832,831,833,831,5316
20250213,095700,718724898,831,832,832,826,9539
20250213,095600,710826154,829,832,835,828,28722
20250213,095500,687010460,832,835,835,832,15
20250213,095400,686997950,837,831,837,828,12504
20250213,095300,676629401,831,837,837,831,5164
20250213,095200,672336604,833,833,838,833,874
20250213,095100,671608557,838,836,838,833,1581
20250213,095000,670287182,839,836,841,834,4123
20250213,094900,666841401,836,836,837,835,3677
20250213,094800,663767928,837,840,840,837,319
20250213,094700,663500379,836,840,842,836,2887
20250213,094600,661076403,842,842,842,839,4638
20250213,094500,657180773,841,844,844,839,6804
20250213,094400,651460661,843,838,845,837,26408
20250213,094300,629272854,837,832,839,832,14084
20250213,094200,617492584,832,827,832,827,4953
20250213,094100,613383578,827,829,829,826,478
20250213,094000,612988726,830,830,830,824,2004
20250213,093900,611334580,827,830,830,827,9355
20250213,093800,603597952,830,830,831,823,7466
20250213,093700,597417058,830,826,830,824,10286
20250213,093600,588909583,826,826,827,822,12614
20250213,093500,578518344,827,827,827,823,2719
20250213,093400,576274760,824,826,827,824,19939
20250213,093300,559816384,824,826,826,824,14233
20250213,093200,548079333,825,827,827,825,5392
20250213,093100,543626145,827,827,831,826,6343
20250213,093000,538384915,827,832,832,827,3649
20250213,092900,535366325,832,827,833,827,6802
20250213,092800,529731862,827,828,828,826,1971
20250213,092700,528103232,828,824,828,824,8242
20250213,092600,521301769,825,823,826,823,12633
20250213,092500,510884495,825,825,826,823,22317
20250213,092400,492490049,825,829,829,824,46816
20250213,092300,453819436,828,827,830,827,8344
20250213,092200,446916515,830,829,830,826,16322
20250213,092100,433391101,830,835,837,830,93646
20250213,092000,355513203,837,835,837,835,5666
20250213,091900,350782024,835,837,837,834,23635
20250213,091800,331045090,837,839,840,837,20074
20250213,091700,314222020,840,839,840,839,3618
20250213,091600,311183690,839,844,844,838,10082
20250213,091500,302717286,844,844,844,842,5106
20250213,091400,298412234,849,846,849,844,3824
20250213,091300,295180846,845,846,848,843,4388
20250213,091200,291472722,844,849,852,844,6873
20250213,091100,285653168,849,837,861,835,72317
20250213,091000,224698854,837,840,840,836,29785
20250213,090900,199763308,838,840,840,838,8628
20250213,090800,192520932,840,842,845,840,26583
20250213,090700,170155371,842,841,844,836,23069
20250213,090600,150803988,841,834,845,833,27636
20250213,090500,127620495,837,841,841,833,41331
20250213,090400,93030859,841,851,852,841,24064
20250213,090300,72698228,847,849,851,847,17253
20250213,090200,58067483,850,850,854,850,16001
20250213,090100,44446796,850,862,862,849,11653
20250213,090000,34517077,860,848,860,841,38670