stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191100,884880101,820,820,820,820,17843
20250214,191000,884880101,820,820,820,820,0
20250214,190900,884880101,820,820,820,820,0
20250214,190800,884880101,820,820,820,820,0
20250214,190700,884880101,820,820,820,820,0
20250214,190600,884880101,820,820,820,820,0
20250214,190500,884880101,820,820,820,820,0
20250214,190400,884880101,820,820,820,820,0
20250214,190300,884880101,820,820,820,820,0
20250214,190200,884880101,820,820,820,820,0
20250214,190100,884880101,820,820,820,820,0
20250214,190000,884880101,820,820,820,820,0
20250214,185900,884880101,820,820,820,820,0
20250214,185800,884880101,820,820,820,820,0
20250214,185700,884880101,820,820,820,820,0
20250214,185600,884880101,820,820,820,820,0
20250214,185500,884880101,820,820,820,820,0
20250214,185400,884880101,820,820,820,820,0
20250214,185300,884880101,820,820,820,820,0
20250214,185200,884880101,820,820,820,820,0
20250214,185100,884880101,820,820,820,820,0
20250214,185000,884880101,820,820,820,820,0
20250214,184900,884880101,820,820,820,820,0
20250214,184800,884880101,820,820,820,820,0
20250214,184700,884880101,820,820,820,820,0
20250214,184600,884880101,820,820,820,820,0
20250214,184500,884880101,820,820,820,820,0
20250214,184400,884880101,820,820,820,820,0
20250214,184300,884880101,820,820,820,820,0
20250214,184200,884880101,820,820,820,820,0
20250214,184100,884880101,820,820,820,820,17843
20250214,184000,884880101,820,820,820,820,0
20250214,183900,884880101,820,820,820,820,0
20250214,183800,884880101,820,820,820,820,0
20250214,183700,884880101,820,820,820,820,0
20250214,183600,884880101,820,820,820,820,0
20250214,183500,884880101,820,820,820,820,0
20250214,183400,884880101,820,820,820,820,0
20250214,183300,884880101,820,820,820,820,0
20250214,183200,884880101,820,820,820,820,0
20250214,183100,884880101,820,820,820,820,0
20250214,183000,884880101,820,820,820,820,0
20250214,182900,884880101,820,820,820,820,0
20250214,182800,884880101,820,820,820,820,0
20250214,182700,884880101,820,820,820,820,0
20250214,182600,884880101,820,820,820,820,0
20250214,182500,884880101,820,820,820,820,0
20250214,182400,884880101,820,820,820,820,0
20250214,182300,884880101,820,820,820,820,0
20250214,182200,884880101,820,820,820,820,0
20250214,182100,884880101,820,820,820,820,0
20250214,182000,884880101,820,820,820,820,0
20250214,181900,884880101,820,820,820,820,0
20250214,181800,884880101,820,820,820,820,0
20250214,181700,884880101,820,820,820,820,0
20250214,181600,884880101,820,820,820,820,0
20250214,181500,884880101,820,820,820,820,0
20250214,181400,884880101,820,820,820,820,0
20250214,181300,884880101,820,820,820,820,0
20250214,181200,884880101,820,820,820,820,0
20250214,181100,884880101,820,820,820,820,17843
20250214,181000,884880101,820,820,820,820,0
20250214,180900,884880101,820,820,820,820,0
20250214,180800,884880101,820,820,820,820,0
20250214,180700,884880101,820,820,820,820,0
20250214,180600,884880101,820,820,820,820,0
20250214,180500,884880101,820,820,820,820,0
20250214,180400,884880101,820,820,820,820,0
20250214,180300,884880101,820,820,820,820,0
20250214,180200,884880101,820,820,820,820,0
20250214,180100,884880101,820,820,820,820,0
20250214,180000,884880101,820,820,820,820,0
20250214,175900,884880101,820,820,820,820,0
20250214,175800,884880101,820,820,820,820,0
20250214,175700,884880101,820,820,820,820,0
20250214,175600,884880101,820,820,820,820,0
20250214,175500,884880101,820,820,820,820,0
20250214,175400,884880101,820,820,820,820,0
20250214,175300,884880101,820,820,820,820,0
20250214,175200,884880101,820,820,820,820,0
20250214,175100,884880101,820,820,820,820,0
20250214,175000,884880101,820,820,820,820,0
20250214,174900,884880101,820,820,820,820,0
20250214,174800,884880101,820,820,820,820,0
20250214,174700,884880101,820,820,820,820,0
20250214,174600,884880101,820,820,820,820,0
20250214,174500,884880101,820,820,820,820,0
20250214,174400,884880101,820,820,820,820,0
20250214,174300,884880101,820,820,820,820,0
20250214,174200,884880101,820,820,820,820,0
20250214,174100,884880101,820,820,820,820,17843
20250214,174000,884880101,820,820,820,820,0
20250214,173900,884880101,820,820,820,820,0
20250214,173800,884880101,820,820,820,820,0
20250214,173700,884880101,820,820,820,820,0
20250214,173600,884880101,820,820,820,820,0
20250214,173500,884880101,820,820,820,820,0
20250214,173400,884880101,820,820,820,820,0
20250214,173300,884880101,820,820,820,820,0
20250214,173200,884880101,820,820,820,820,0
20250214,173100,884880101,820,820,820,820,0
20250214,173000,884880101,820,820,820,820,0
20250214,172900,884880101,820,820,820,820,0
20250214,172800,884880101,820,820,820,820,0
20250214,172700,884880101,820,820,820,820,0
20250214,172600,884880101,820,820,820,820,0
20250214,172500,884880101,820,820,820,820,0
20250214,172400,884880101,820,820,820,820,0
20250214,172300,884880101,820,820,820,820,0
20250214,172200,884880101,820,820,820,820,0
20250214,172100,884880101,820,820,820,820,0
20250214,172000,884880101,820,820,820,820,0
20250214,171900,884880101,820,820,820,820,0
20250214,171800,884880101,820,820,820,820,0
20250214,171700,884880101,820,820,820,820,0
20250214,171600,884880101,820,820,820,820,0
20250214,171500,884880101,820,820,820,820,0
20250214,171400,884880101,820,820,820,820,0
20250214,171300,884880101,820,820,820,820,0
20250214,171200,884880101,820,820,820,820,0
20250214,171100,884880101,820,820,820,820,17843
20250214,171000,884880101,820,820,820,820,0
20250214,170900,884880101,820,820,820,820,0
20250214,170800,884880101,820,820,820,820,0
20250214,170700,884880101,820,820,820,820,0
20250214,170600,884880101,820,820,820,820,0
20250214,170500,884880101,820,820,820,820,0
20250214,170400,884880101,820,820,820,820,0
20250214,170300,884880101,820,820,820,820,0
20250214,170200,884880101,820,820,820,820,0
20250214,170100,884880101,820,820,820,820,0
20250214,170000,884880101,820,820,820,820,0
20250214,165900,884880101,820,820,820,820,0
20250214,165800,884880101,820,820,820,820,0
20250214,165700,884880101,820,820,820,820,0
20250214,165600,884880101,820,820,820,820,0
20250214,165500,884880101,820,820,820,820,0
20250214,165400,884880101,820,820,820,820,0
20250214,165300,884880101,820,820,820,820,0
20250214,165200,884880101,820,820,820,820,0
20250214,165100,884880101,820,820,820,820,0
20250214,165000,884880101,820,820,820,820,0
20250214,164900,884880101,820,820,820,820,0
20250214,164800,884880101,820,820,820,820,0
20250214,164700,884880101,820,820,820,820,0
20250214,164600,884880101,820,820,820,820,0
20250214,164500,884880101,820,820,820,820,0
20250214,164400,884880101,820,820,820,820,0
20250214,164300,884880101,820,820,820,820,0
20250214,164200,884880101,820,820,820,820,0
20250214,164100,884880101,820,820,820,820,17843
20250214,164000,884880101,820,820,820,820,0
20250214,163900,884880101,820,820,820,820,0
20250214,163800,884880101,820,820,820,820,0
20250214,163700,884880101,820,820,820,820,0
20250214,163600,884880101,820,820,820,820,0
20250214,163500,884880101,820,820,820,820,0
20250214,163400,884880101,820,820,820,820,0
20250214,163300,884880101,820,820,820,820,0
20250214,163200,884880101,820,820,820,820,0
20250214,163100,884880101,820,820,820,820,0
20250214,163000,884880101,820,820,820,820,0
20250214,162900,884880101,820,820,820,820,0
20250214,162800,884880101,820,820,820,820,0
20250214,162700,884880101,820,820,820,820,0
20250214,162600,884880101,820,820,820,820,0
20250214,162500,884880101,820,820,820,820,0
20250214,162400,884880101,820,820,820,820,0
20250214,162300,884880101,820,820,820,820,0
20250214,162200,884880101,820,820,820,820,0
20250214,162100,884880101,820,820,820,820,0
20250214,162000,884880101,820,820,820,820,0
20250214,161900,884880101,820,820,820,820,0
20250214,161800,884880101,820,820,820,820,0
20250214,161700,884880101,820,820,820,820,0
20250214,161600,884880101,820,820,820,820,0
20250214,161500,884880101,820,820,820,820,0
20250214,161400,884880101,820,820,820,820,0
20250214,161300,884880101,820,820,820,820,0
20250214,161200,884880101,820,820,820,820,0
20250214,161100,884880101,820,820,820,820,17843
20250214,161000,884880101,820,820,820,820,0
20250214,160900,884880101,820,820,820,820,0
20250214,160800,884880101,820,820,820,820,0
20250214,160700,884880101,820,820,820,820,0
20250214,160600,884880101,820,820,820,820,0
20250214,160500,884880101,820,820,820,820,0
20250214,160400,884880101,820,820,820,820,0
20250214,160300,884880101,820,820,820,820,0
20250214,160200,884880101,820,820,820,820,0
20250214,160100,884880101,820,820,820,820,0
20250214,160000,884880101,820,820,820,820,0
20250214,155900,884880101,820,820,820,820,0
20250214,155800,884880101,820,820,820,820,0
20250214,155700,884880101,820,820,820,820,0
20250214,155600,884880101,820,820,820,820,0
20250214,155500,884880101,820,820,820,820,0
20250214,155400,884880101,820,820,820,820,0
20250214,155300,884880101,820,820,820,820,0
20250214,155200,884880101,820,820,820,820,0
20250214,155100,884880101,820,820,820,820,0
20250214,155000,884880101,820,820,820,820,0
20250214,154900,884880101,820,820,820,820,0
20250214,154800,884880101,820,820,820,820,0
20250214,154700,884880101,820,820,820,820,0
20250214,154600,884880101,820,820,820,820,0
20250214,154500,884880101,820,820,820,820,0
20250214,154400,884880101,820,820,820,820,0
20250214,154300,884880101,820,820,820,820,0
20250214,154200,884880101,820,820,820,820,0
20250214,154100,884880101,820,820,820,820,17843
20250214,154000,884880101,820,820,820,820,0
20250214,153900,884880101,820,820,820,820,0
20250214,153800,884880101,820,820,820,820,0
20250214,153700,884880101,820,820,820,820,0
20250214,153600,884880101,820,820,820,820,0
20250214,153500,884880101,820,820,820,820,0
20250214,153400,884880101,820,820,820,820,0
20250214,153300,884880101,820,820,820,820,0
20250214,153200,884880101,820,820,820,820,0
20250214,153100,884880101,820,820,820,820,0
20250214,153000,884880101,820,820,820,820,17843
20250214,152900,870248841,822,822,822,822,0
20250214,152800,870248841,822,822,822,822,0
20250214,152700,870248841,822,822,822,822,0
20250214,152600,870248841,822,822,822,822,0
20250214,152500,870248841,822,822,822,822,0
20250214,152400,870248841,822,822,822,822,0
20250214,152300,870248841,822,822,822,822,0
20250214,152200,870248841,822,822,822,822,0
20250214,152100,870248841,822,822,822,822,0
20250214,152000,870248841,822,822,822,822,0
20250214,151900,870248841,822,820,822,820,1607
20250214,151800,868930214,820,820,820,819,73
20250214,151700,868870356,819,820,820,819,2133
20250214,151600,867121418,819,820,821,819,3462
20250214,151500,864285763,820,820,820,820,0
20250214,151400,864285763,820,821,821,820,565
20250214,151300,863822362,821,822,822,820,2544
20250214,151200,861735555,821,822,822,820,2927
20250214,151100,859335327,822,822,822,822,885
20250214,151000,858607857,822,820,822,820,1138
20250214,150900,857672465,820,820,820,820,0
20250214,150800,857672465,820,821,823,819,11789
20250214,150700,848004203,823,823,823,823,179
20250214,150600,847856886,821,823,823,821,1514
20250214,150500,846612892,822,823,823,822,312
20250214,150400,846356216,823,820,823,820,962
20250214,150300,845564996,820,821,821,820,448
20250214,150200,845197633,822,822,822,822,1
20250214,150100,845196811,820,820,820,820,9436
20250214,150000,837459291,820,820,820,820,159
20250214,145900,837328911,820,820,820,820,0
20250214,145800,837328911,820,822,822,820,7713
20250214,145700,831001146,822,822,822,822,167
20250214,145600,830863872,821,821,821,821,109
20250214,145500,830774383,821,821,821,821,674
20250214,145400,830221029,822,822,822,822,340
20250214,145300,829941549,822,822,822,822,500
20250214,145200,829530549,822,823,823,822,541
20250214,145100,829085673,823,824,824,820,12094
20250214,145000,819151822,823,823,823,823,36
20250214,144900,819122194,823,823,823,823,0
20250214,144800,819122194,823,822,823,822,1001
20250214,144700,818298372,822,822,822,822,0
20250214,144600,818298372,822,822,822,822,10
20250214,144500,818290152,822,822,822,822,1800
20250214,144400,816810552,824,824,824,824,20
20250214,144300,816794072,824,824,824,824,12
20250214,144200,816784184,824,824,824,824,0
20250214,144100,816784184,824,820,824,820,3860
20250214,144000,813618980,825,825,825,825,3
20250214,143900,813616505,820,821,821,820,26373
20250214,143800,791988693,825,821,825,821,6
20250214,143700,791983763,821,821,821,821,4000
20250214,143600,788699763,821,821,821,821,1000
20250214,143500,787878763,825,824,825,824,124
20250214,143400,787776473,821,822,822,821,2000
20250214,143300,786134272,825,825,825,825,8
20250214,143200,786127672,825,821,825,821,434
20250214,143100,785771222,824,824,824,821,1160
20250214,143000,784815832,824,824,824,824,5
20250214,142900,784811712,819,826,826,819,41920
20250214,142800,750402511,826,826,826,826,0
20250214,142700,750402511,826,825,826,825,561
20250214,142600,749939126,826,826,826,826,47
20250214,142500,749900304,826,826,826,826,2004
20250214,142400,748245000,826,826,826,826,40
20250214,142300,748211960,826,826,826,826,2
20250214,142200,748210308,826,826,826,826,30
20250214,142100,748185528,826,826,826,826,31
20250214,142000,748159922,826,823,827,823,36
20250214,141900,748130200,827,827,827,827,201
20250214,141800,747963973,823,824,824,823,5000
20250214,141700,743847822,823,823,823,823,0
20250214,141600,743847822,823,827,827,823,12894
20250214,141500,733214446,830,830,830,830,0
20250214,141400,733214446,830,830,830,830,1
20250214,141300,733213616,831,831,831,831,0
20250214,141200,733213616,831,831,831,831,2
20250214,141100,733211954,826,826,826,826,0
20250214,141000,733211954,826,829,830,826,2687
20250214,140900,730985420,827,827,827,827,5
20250214,140800,730981285,829,829,829,829,0
20250214,140700,730981285,829,829,829,829,105
20250214,140600,730894240,829,829,829,829,0
20250214,140500,730894240,829,829,829,829,2
20250214,140400,730892582,826,826,826,826,2
20250214,140300,730890930,826,826,826,826,2804
20250214,140200,728574826,826,827,827,826,111
20250214,140100,728483138,829,826,829,826,2501
20250214,140000,726417309,829,826,829,826,2102
20250214,135900,724681051,826,829,829,826,103
20250214,135800,724595970,826,829,829,826,297
20250214,135700,724350307,829,827,829,827,2002
20250214,135600,722694649,829,828,829,828,1175
20250214,135500,721721747,828,828,828,828,315
20250214,135400,721460927,828,829,829,828,3934
20250214,135300,718203574,829,830,830,829,701
20250214,135200,717622444,830,830,830,830,320
20250214,135100,717356844,830,829,830,829,561
20250214,135000,716891764,830,830,830,830,11
20250214,134900,716882634,830,830,830,830,973
20250214,134800,716075044,830,830,830,830,2452
20250214,134700,714039884,830,829,830,829,1796
20250214,134600,712549730,829,828,829,828,3001
20250214,134500,710064901,828,831,831,828,3588
20250214,134400,707090449,830,830,830,830,52
20250214,134300,707047289,830,830,830,830,114
20250214,134200,706952669,831,831,831,831,14
20250214,134100,706941035,833,832,833,830,2637
20250214,134000,704752310,833,832,833,832,1413
20250214,133900,703576692,832,831,832,830,15459
20250214,133800,690745670,832,832,832,832,8
20250214,133700,690739014,833,835,835,833,4
20250214,133600,690735680,835,835,835,833,11086
20250214,133500,681479780,835,830,835,825,22422
20250214,133400,662859998,830,830,830,830,0
20250214,133300,662859998,830,830,830,830,11
20250214,133200,662850868,830,830,830,830,14
20250214,133100,662839248,830,826,830,826,3
20250214,133000,662836762,826,826,826,826,2
20250214,132900,662835110,830,830,830,830,1
20250214,132800,662834280,830,829,830,825,14196
20250214,132700,651098795,829,830,832,829,614
20250214,132600,650589637,831,832,832,831,4086
20250214,132500,647190488,832,833,833,832,4160
20250214,132400,643728436,833,833,833,832,325
20250214,132300,643457712,833,832,833,832,997
20250214,132200,642627217,831,831,831,830,1742
20250214,132100,641179620,831,833,833,831,543
20250214,132000,640728227,834,834,834,834,0
20250214,131900,640728227,834,834,834,834,5
20250214,131800,640724057,834,834,834,834,61
20250214,131700,640673183,835,834,835,834,602
20250214,131600,640171114,825,830,830,825,4571
20250214,131500,636397985,830,834,834,830,1009
20250214,131400,635560503,830,832,835,830,5294
20250214,131300,631162810,836,836,836,833,10452
20250214,131200,622426627,837,833,837,833,2001
20250214,131100,620759790,837,837,837,837,0
20250214,131000,620759790,837,834,837,833,9566
20250214,130900,612772991,838,836,839,835,27720
20250214,130800,589614350,838,837,838,836,5312
20250214,130700,585167684,837,836,837,836,5829
20250214,130600,580293403,836,835,836,835,5441
20250214,130500,575750166,834,832,834,832,2872
20250214,130400,573357172,832,832,832,832,999
20250214,130300,572526004,832,833,833,832,607
20250214,130200,572020773,833,830,833,830,6
20250214,130100,572015781,830,830,833,830,22536
20250214,130000,553278606,828,829,830,828,4395
20250214,125900,549634069,828,828,828,827,1593
20250214,125800,548315104,828,828,828,828,2013
20250214,125700,546648340,828,828,828,828,60
20250214,125600,546598660,828,828,828,827,311
20250214,125500,546341448,828,828,828,827,1577
20250214,125400,545035737,828,827,828,827,3023
20250214,125300,542535712,825,825,825,825,8358
20250214,125200,535640362,825,825,825,825,200
20250214,125100,535475362,825,825,825,825,203
20250214,125000,535307887,825,825,825,825,2000
20250214,124900,533657887,825,825,825,825,0
20250214,124800,533657887,825,825,825,825,2104
20250214,124700,531922087,825,826,826,825,106
20250214,124600,531834636,825,826,826,825,2990
20250214,124500,529364915,826,826,826,826,2000
20250214,124400,527712915,826,826,826,826,0
20250214,124300,527712915,826,826,826,826,4
20250214,124200,527709611,823,826,826,822,12276
20250214,124100,517610752,826,826,826,826,10
20250214,124000,517602492,826,826,826,826,50
20250214,123900,517561192,826,826,826,826,1
20250214,123800,517560366,825,825,825,825,301
20250214,123700,517312041,826,826,826,826,0
20250214,123600,517312041,826,826,826,826,1
20250214,123500,517311215,822,822,822,822,9207
20250214,123400,509743061,826,826,826,826,0
20250214,123300,509743061,826,826,826,826,6
20250214,123200,509738105,826,827,827,826,57
20250214,123100,509690975,826,826,826,826,0
20250214,123000,509690975,826,825,826,821,4103
20250214,122900,506315371,826,826,826,826,385
20250214,122800,505997361,825,825,825,825,0
20250214,122700,505997361,825,825,825,825,1000
20250214,122600,505172361,826,826,826,826,615
20250214,122500,504664371,826,827,827,826,807
20250214,122400,503997269,827,827,827,827,137
20250214,122300,503883970,826,826,826,826,0
20250214,122200,503883970,826,826,827,826,232
20250214,122100,503692336,827,827,827,827,41
20250214,122000,503658429,826,828,828,826,45
20250214,121900,503621257,826,827,828,826,1485
20250214,121800,502393129,827,827,827,827,1319
20250214,121700,501302316,827,826,827,826,771
20250214,121600,500665369,826,826,826,826,1
20250214,121500,500664543,825,825,825,825,3169
20250214,121400,498050118,826,826,826,826,349
20250214,121300,497761844,826,826,826,826,897
20250214,121200,497020922,826,826,826,826,50
20250214,121100,496979622,826,826,826,826,1801
20250214,121000,495491996,826,826,826,826,500
20250214,120900,495078996,825,825,825,825,30
20250214,120800,495054246,825,825,825,825,6086
20250214,120700,490033296,825,825,825,825,0
20250214,120600,490033296,825,825,825,825,3850
20250214,120500,486857046,825,825,825,825,100
20250214,120400,486774546,825,825,825,825,48
20250214,120300,486734946,825,825,825,825,185
20250214,120200,486582321,825,825,825,825,979
20250214,120100,485774646,825,825,825,825,759
20250214,120000,485148471,825,825,825,825,3697
20250214,115900,482098446,825,825,825,825,100
20250214,115800,482015946,825,824,825,824,2380
20250214,115700,480052703,824,824,824,824,50
20250214,115600,480011503,824,824,824,824,0
20250214,115500,480011503,824,824,824,824,6405
20250214,115400,474733783,824,821,824,821,301
20250214,115300,474486659,824,824,824,824,0
20250214,115200,474486659,824,824,824,824,1
20250214,115100,474485835,824,824,824,824,1
20250214,115000,474485011,820,820,820,820,1
20250214,114900,474484191,824,821,824,820,970
20250214,114800,473688536,824,822,824,821,760
20250214,114700,473064418,822,823,823,822,348
20250214,114600,472778315,824,823,824,823,5
20250214,114500,472774198,824,824,824,824,0
20250214,114400,472774198,824,823,824,822,9360
20250214,114300,465078200,824,824,824,824,0
20250214,114200,465078200,824,824,824,824,0
20250214,114100,465078200,824,824,824,824,1
20250214,114000,465077376,823,823,823,823,0
20250214,113900,465077376,823,823,823,823,1571
20250214,113800,463784443,823,823,823,823,0
20250214,113700,463784443,823,823,823,823,2012
20250214,113600,462128567,823,823,823,823,10
20250214,113500,462120337,822,822,822,822,662
20250214,113400,461576173,822,822,822,822,2
20250214,113300,461574529,822,821,822,821,1470
20250214,113200,460367651,821,821,821,817,8009
20250214,113100,453816443,821,821,821,821,0
20250214,113000,453816443,821,820,821,819,2182
20250214,112900,452026026,821,821,821,821,0
20250214,112800,452026026,821,821,821,821,637
20250214,112700,451503049,821,821,821,821,191
20250214,112600,451346238,821,821,821,821,0
20250214,112500,451346238,821,821,821,820,1706
20250214,112400,449945613,820,820,820,820,3
20250214,112300,449943153,820,820,820,820,0
20250214,112200,449943153,820,820,820,820,0
20250214,112100,449943153,820,820,820,820,109
20250214,112000,449853773,820,820,820,820,0
20250214,111900,449853773,820,820,821,820,260
20250214,111800,449640572,821,821,821,821,29
20250214,111700,449616763,821,821,821,821,1
20250214,111600,449615942,820,820,820,820,0
20250214,111500,449615942,820,820,820,820,1
20250214,111400,449615122,820,820,820,820,200
20250214,111300,449451122,822,822,822,822,0
20250214,111200,449451122,822,822,822,822,0
20250214,111100,449451122,822,822,822,819,171
20250214,111000,449310563,822,821,822,821,401
20250214,110900,448980942,822,822,822,822,200
20250214,110800,448816542,819,822,822,819,5505
20250214,110700,444305401,822,822,822,822,0
20250214,110600,444305401,822,822,822,822,23
20250214,110500,444286495,820,821,821,820,8969
20250214,110400,436931078,821,821,821,821,0
20250214,110300,436931078,821,820,821,819,2473
20250214,110200,434902677,820,820,820,820,729
20250214,110100,434304897,819,819,819,819,2296
20250214,110000,432424473,820,820,820,820,2
20250214,105900,432422833,819,819,819,819,0
20250214,105800,432422833,819,819,819,819,1000
20250214,105700,431603833,819,819,819,819,177
20250214,105600,431458870,820,820,821,820,429
20250214,105500,431107089,821,821,821,820,14
20250214,105400,431095606,821,819,821,819,2919
20250214,105300,428704653,818,819,819,818,520
20250214,105200,428278779,819,820,821,819,11
20250214,105100,428269758,815,821,821,815,11601
20250214,105000,418804514,821,820,821,820,194
20250214,104900,418645432,821,822,822,819,5836
20250214,104800,413860053,823,822,823,820,1550
20250214,104700,412587225,824,824,824,824,222
20250214,104600,412404297,820,820,820,820,0
20250214,104500,412404297,820,820,820,820,423
20250214,104400,412057437,820,824,824,820,20002
20250214,104300,395627271,824,824,824,824,48
20250214,104200,395587719,824,822,824,822,216
20250214,104100,395410161,822,823,823,822,394
20250214,104000,395086275,823,823,823,823,140
20250214,103900,394971055,825,824,825,824,1554
20250214,103800,393689950,824,824,824,824,100
20250214,103700,393607550,825,824,825,822,10176
20250214,103600,385242088,825,825,825,825,1
20250214,103500,385241263,823,825,825,823,482
20250214,103400,384843873,826,826,826,826,4
20250214,103300,384840569,822,824,825,822,14824
20250214,103200,372622269,825,825,825,825,110
20250214,103100,372531519,825,824,825,824,3574
20250214,103000,369583176,824,824,824,823,12
20250214,102900,369573298,822,822,822,822,0
20250214,102800,369573298,822,822,822,822,0
20250214,102700,369573298,822,824,826,822,20955
20250214,102600,352298866,824,824,824,824,1062
20250214,102500,351423778,824,823,825,823,104
20250214,102400,351338111,824,824,825,824,824
20250214,102300,350659085,825,824,825,824,4233
20250214,102200,347171092,822,824,824,822,37
20250214,102100,347140612,822,822,822,822,2
20250214,102000,347138968,824,821,824,821,14219
20250214,101900,335451019,822,822,822,821,2006
20250214,101800,333804087,821,822,822,821,315
20250214,101700,333545183,822,822,822,822,361
20250214,101600,333248441,822,822,822,822,6940
20250214,101500,327543761,822,822,822,822,291
20250214,101400,327304559,822,821,822,821,1047
20250214,101300,326444971,822,822,822,821,78
20250214,101200,326380887,822,822,822,822,8631
20250214,101100,319286205,823,822,823,822,3031
20250214,101000,316794673,822,822,822,822,3
20250214,100900,316792207,821,820,821,820,1336
20250214,100800,315696195,821,821,821,821,378
20250214,100700,315385857,822,822,822,821,265
20250214,100600,315168290,821,822,822,821,3355
20250214,100500,312413301,822,823,823,822,2292
20250214,100400,310528277,823,821,823,821,3210
20250214,100300,307888608,822,822,822,821,6144
20250214,100200,302840240,823,822,823,822,2796
20250214,100100,300541507,822,822,822,820,5265
20250214,100000,296220948,821,822,823,821,1313
20250214,095900,295141786,822,820,822,820,3166
20250214,095800,292543638,820,820,820,820,156
20250214,095700,292415718,820,820,821,820,25865
20250214,095600,271196418,817,819,819,817,1213
20250214,095500,270204956,820,819,820,819,2010
20250214,095400,268557256,820,818,820,815,3817
20250214,095300,265439156,818,820,820,818,51
20250214,095200,265397428,820,818,820,817,2303
20250214,095100,263513857,818,816,818,816,1251
20250214,095000,262492537,816,816,816,816,606
20250214,094900,261998041,816,816,816,816,4881
20250214,094800,258015145,818,815,818,815,705
20250214,094700,257439158,818,815,818,815,1606
20250214,094600,256130034,815,815,815,815,1287
20250214,094500,255081129,815,816,816,815,114
20250214,094400,254988217,814,816,816,814,6532
20250214,094300,249671156,817,816,817,815,55
20250214,094200,249626293,816,814,816,814,2200
20250214,094100,247835111,814,816,816,814,12935
20250214,094000,237301803,815,816,816,815,2502
20250214,093900,235261672,814,815,816,814,654
20250214,093800,234728671,814,816,816,814,6437
20250214,093700,229484657,816,816,817,814,20960
20250214,093600,212403917,815,817,817,815,17192
20250214,093500,198376652,817,818,819,817,2986
20250214,093400,195931857,817,817,818,816,183
20250214,093300,195782353,819,816,819,816,1182
20250214,093200,194817637,816,817,818,816,7476
20250214,093100,188714860,818,818,818,817,11
20250214,093000,188705870,816,819,819,816,6413
20250214,092900,183469350,819,820,820,818,2317
20250214,092800,181572725,821,819,821,817,2286
20250214,092700,179702185,819,820,820,817,16536
20250214,092600,166168837,821,820,821,820,382
20250214,092500,165855448,820,821,821,819,7899
20250214,092400,159375817,821,820,821,820,1482
20250214,092300,158159196,820,821,822,820,5204
20250214,092200,153887309,821,823,824,821,1053
20250214,092100,153019788,824,821,824,821,1013
20250214,092000,152188087,821,824,824,821,3336
20250214,091900,149440423,824,824,824,824,8065
20250214,091800,142794863,821,824,824,821,6606
20250214,091700,137368332,823,822,823,822,12516
20250214,091600,127069664,822,820,822,820,5231
20250214,091500,122771043,820,822,823,820,4634
20250214,091400,118965375,822,823,823,822,2216
20250214,091300,117143633,823,823,823,823,2094
20250214,091200,115420271,824,824,825,824,8498
20250214,091100,108413733,825,825,825,823,1733
20250214,091000,106984021,825,823,825,822,4784
20250214,090900,103043695,820,824,824,820,5218
20250214,090800,98756594,823,825,825,823,1006
20250214,090700,97926945,825,821,825,821,23619
20250214,090600,78485314,821,816,821,815,7836
20250214,090500,72069360,815,819,819,814,14451
20250214,090400,60292048,814,817,817,814,3587
20250214,090300,57368758,816,818,819,816,21231
20250214,090200,40017381,818,818,820,817,5770
20250214,090100,35301042,821,823,823,818,21596
20250214,090000,17606642,820,826,826,820,21364