stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192400,3141885792,280,280,280,280,60357
20250211,192300,3141885792,280,280,280,280,0
20250211,192200,3141885792,280,280,280,280,0
20250211,192100,3141885792,280,280,280,280,0
20250211,192000,3141885792,280,280,280,280,0
20250211,191900,3141885792,280,280,280,280,0
20250211,191800,3141885792,280,280,280,280,0
20250211,191700,3141885792,280,280,280,280,0
20250211,191600,3141885792,280,280,280,280,0
20250211,191500,3141885792,280,280,280,280,0
20250211,191400,3141885792,280,280,280,280,0
20250211,191300,3141885792,280,280,280,280,0
20250211,191200,3141885792,280,280,280,280,0
20250211,191100,3141885792,280,280,280,280,0
20250211,191000,3141885792,280,280,280,280,0
20250211,190900,3141885792,280,280,280,280,0
20250211,190800,3141885792,280,280,280,280,0
20250211,190700,3141885792,280,280,280,280,0
20250211,190600,3141885792,280,280,280,280,0
20250211,190500,3141885792,280,280,280,280,0
20250211,190400,3141885792,280,280,280,280,0
20250211,190300,3141885792,280,280,280,280,0
20250211,190200,3141885792,280,280,280,280,0
20250211,190100,3141885792,280,280,280,280,0
20250211,190000,3141885792,280,280,280,280,0
20250211,185900,3141885792,280,280,280,280,0
20250211,185800,3141885792,280,280,280,280,0
20250211,185700,3141885792,280,280,280,280,0
20250211,185600,3141885792,280,280,280,280,0
20250211,185500,3141885792,280,280,280,280,0
20250211,185400,3141885792,280,280,280,280,60357
20250211,185300,3141885792,280,280,280,280,0
20250211,185200,3141885792,280,280,280,280,0
20250211,185100,3141885792,280,280,280,280,0
20250211,185000,3141885792,280,280,280,280,0
20250211,184900,3141885792,280,280,280,280,0
20250211,184800,3141885792,280,280,280,280,0
20250211,184700,3141885792,280,280,280,280,0
20250211,184600,3141885792,280,280,280,280,0
20250211,184500,3141885792,280,280,280,280,0
20250211,184400,3141885792,280,280,280,280,0
20250211,184300,3141885792,280,280,280,280,0
20250211,184200,3141885792,280,280,280,280,0
20250211,184100,3141885792,280,280,280,280,0
20250211,184000,3141885792,280,280,280,280,0
20250211,183900,3141885792,280,280,280,280,0
20250211,183800,3141885792,280,280,280,280,0
20250211,183700,3141885792,280,280,280,280,0
20250211,183600,3141885792,280,280,280,280,0
20250211,183500,3141885792,280,280,280,280,0
20250211,183400,3141885792,280,280,280,280,0
20250211,183300,3141885792,280,280,280,280,0
20250211,183200,3141885792,280,280,280,280,0
20250211,183100,3141885792,280,280,280,280,0
20250211,183000,3141885792,280,280,280,280,0
20250211,182900,3141885792,280,280,280,280,0
20250211,182800,3141885792,280,280,280,280,0
20250211,182700,3141885792,280,280,280,280,0
20250211,182600,3141885792,280,280,280,280,0
20250211,182500,3141885792,280,280,280,280,0
20250211,182400,3141885792,280,280,280,280,60357
20250211,182300,3141885792,280,280,280,280,0
20250211,182200,3141885792,280,280,280,280,0
20250211,182100,3141885792,280,280,280,280,0
20250211,182000,3141885792,280,280,280,280,0
20250211,181900,3141885792,280,280,280,280,0
20250211,181800,3141885792,280,280,280,280,0
20250211,181700,3141885792,280,280,280,280,0
20250211,181600,3141885792,280,280,280,280,0
20250211,181500,3141885792,280,280,280,280,0
20250211,181400,3141885792,280,280,280,280,0
20250211,181300,3141885792,280,280,280,280,0
20250211,181200,3141885792,280,280,280,280,0
20250211,181100,3141885792,280,280,280,280,0
20250211,181000,3141885792,280,280,280,280,0
20250211,180900,3141885792,280,280,280,280,0
20250211,180800,3141885792,280,280,280,280,0
20250211,180700,3141885792,280,280,280,280,0
20250211,180600,3141885792,280,280,280,280,0
20250211,180500,3141885792,280,280,280,280,0
20250211,180400,3141885792,280,280,280,280,0
20250211,180300,3141885792,280,280,280,280,0
20250211,180200,3141885792,280,280,280,280,0
20250211,180100,3141885792,280,280,280,280,0
20250211,180000,3141885792,280,280,280,280,0
20250211,175900,3141885792,280,280,280,280,0
20250211,175800,3141885792,280,280,280,280,0
20250211,175700,3141885792,280,280,280,280,0
20250211,175600,3141885792,280,280,280,280,0
20250211,175500,3141885792,280,280,280,280,0
20250211,175400,3141885792,280,280,280,280,60357
20250211,175300,3141885792,280,280,280,280,0
20250211,175200,3141885792,280,280,280,280,0
20250211,175100,3141885792,280,280,280,280,0
20250211,175000,3141885792,280,280,280,280,0
20250211,174900,3141885792,280,280,280,280,0
20250211,174800,3141885792,280,280,280,280,0
20250211,174700,3141885792,280,280,280,280,0
20250211,174600,3141885792,280,280,280,280,0
20250211,174500,3141885792,280,280,280,280,0
20250211,174400,3141885792,280,280,280,280,0
20250211,174300,3141885792,280,280,280,280,0
20250211,174200,3141885792,280,280,280,280,0
20250211,174100,3141885792,280,280,280,280,0
20250211,174000,3141885792,280,280,280,280,0
20250211,173900,3141885792,280,280,280,280,0
20250211,173800,3141885792,280,280,280,280,0
20250211,173700,3141885792,280,280,280,280,0
20250211,173600,3141885792,280,280,280,280,0
20250211,173500,3141885792,280,280,280,280,0
20250211,173400,3141885792,280,280,280,280,0
20250211,173300,3141885792,280,280,280,280,0
20250211,173200,3141885792,280,280,280,280,0
20250211,173100,3141885792,280,280,280,280,0
20250211,173000,3141885792,280,280,280,280,0
20250211,172900,3141885792,280,280,280,280,0
20250211,172800,3141885792,280,280,280,280,0
20250211,172700,3141885792,280,280,280,280,0
20250211,172600,3141885792,280,280,280,280,0
20250211,172500,3141885792,280,280,280,280,0
20250211,172400,3141885792,280,280,280,280,60357
20250211,172300,3141885792,280,280,280,280,0
20250211,172200,3141885792,280,280,280,280,0
20250211,172100,3141885792,280,280,280,280,0
20250211,172000,3141885792,280,280,280,280,0
20250211,171900,3141885792,280,280,280,280,0
20250211,171800,3141885792,280,280,280,280,0
20250211,171700,3141885792,280,280,280,280,0
20250211,171600,3141885792,280,280,280,280,0
20250211,171500,3141885792,280,280,280,280,0
20250211,171400,3141885792,280,280,280,280,0
20250211,171300,3141885792,280,280,280,280,0
20250211,171200,3141885792,280,280,280,280,0
20250211,171100,3141885792,280,280,280,280,0
20250211,171000,3141885792,280,280,280,280,0
20250211,170900,3141885792,280,280,280,280,0
20250211,170800,3141885792,280,280,280,280,0
20250211,170700,3141885792,280,280,280,280,0
20250211,170600,3141885792,280,280,280,280,0
20250211,170500,3141885792,280,280,280,280,0
20250211,170400,3141885792,280,280,280,280,0
20250211,170300,3141885792,280,280,280,280,0
20250211,170200,3141885792,280,280,280,280,0
20250211,170100,3141885792,280,280,280,280,0
20250211,170000,3141885792,280,280,280,280,0
20250211,165900,3141885792,280,280,280,280,0
20250211,165800,3141885792,280,280,280,280,0
20250211,165700,3141885792,280,280,280,280,0
20250211,165600,3141885792,280,280,280,280,0
20250211,165500,3141885792,280,280,280,280,0
20250211,165400,3141885792,280,280,280,280,60357
20250211,165300,3141885792,280,280,280,280,0
20250211,165200,3141885792,280,280,280,280,0
20250211,165100,3141885792,280,280,280,280,0
20250211,165000,3141885792,280,280,280,280,0
20250211,164900,3141885792,280,280,280,280,0
20250211,164800,3141885792,280,280,280,280,0
20250211,164700,3141885792,280,280,280,280,0
20250211,164600,3141885792,280,280,280,280,0
20250211,164500,3141885792,280,280,280,280,0
20250211,164400,3141885792,280,280,280,280,0
20250211,164300,3141885792,280,280,280,280,0
20250211,164200,3141885792,280,280,280,280,0
20250211,164100,3141885792,280,280,280,280,0
20250211,164000,3141885792,280,280,280,280,0
20250211,163900,3141885792,280,280,280,280,0
20250211,163800,3141885792,280,280,280,280,0
20250211,163700,3141885792,280,280,280,280,0
20250211,163600,3141885792,280,280,280,280,0
20250211,163500,3141885792,280,280,280,280,0
20250211,163400,3141885792,280,280,280,280,0
20250211,163300,3141885792,280,280,280,280,0
20250211,163200,3141885792,280,280,280,280,0
20250211,163100,3141885792,280,280,280,280,0
20250211,163000,3141885792,280,280,280,280,0
20250211,162900,3141885792,280,280,280,280,0
20250211,162800,3141885792,280,280,280,280,0
20250211,162700,3141885792,280,280,280,280,0
20250211,162600,3141885792,280,280,280,280,0
20250211,162500,3141885792,280,280,280,280,0
20250211,162400,3141885792,280,280,280,280,60357
20250211,162300,3141885792,280,280,280,280,0
20250211,162200,3141885792,280,280,280,280,0
20250211,162100,3141885792,280,280,280,280,0
20250211,162000,3141885792,280,280,280,280,0
20250211,161900,3141885792,280,280,280,280,0
20250211,161800,3141885792,280,280,280,280,0
20250211,161700,3141885792,280,280,280,280,0
20250211,161600,3141885792,280,280,280,280,0
20250211,161500,3141885792,280,280,280,280,0
20250211,161400,3141885792,280,280,280,280,0
20250211,161300,3141885792,280,280,280,280,0
20250211,161200,3141885792,280,280,280,280,0
20250211,161100,3141885792,280,280,280,280,0
20250211,161000,3141885792,280,280,280,280,0
20250211,160900,3141885792,280,280,280,280,0
20250211,160800,3141885792,280,280,280,280,0
20250211,160700,3141885792,280,280,280,280,0
20250211,160600,3141885792,280,280,280,280,0
20250211,160500,3141885792,280,280,280,280,0
20250211,160400,3141885792,280,280,280,280,0
20250211,160300,3141885792,280,280,280,280,0
20250211,160200,3141885792,280,280,280,280,0
20250211,160100,3141885792,280,280,280,280,0
20250211,160000,3141885792,280,280,280,280,0
20250211,155900,3141885792,280,280,280,280,0
20250211,155800,3141885792,280,280,280,280,0
20250211,155700,3141885792,280,280,280,280,0
20250211,155600,3141885792,280,280,280,280,0
20250211,155500,3141885792,280,280,280,280,0
20250211,155400,3141885792,280,280,280,280,60357
20250211,155300,3141885792,280,280,280,280,0
20250211,155200,3141885792,280,280,280,280,0
20250211,155100,3141885792,280,280,280,280,0
20250211,155000,3141885792,280,280,280,280,0
20250211,154900,3141885792,280,280,280,280,0
20250211,154800,3141885792,280,280,280,280,0
20250211,154700,3141885792,280,280,280,280,0
20250211,154600,3141885792,280,280,280,280,0
20250211,154500,3141885792,280,280,280,280,0
20250211,154400,3141885792,280,280,280,280,0
20250211,154300,3141885792,280,280,280,280,0
20250211,154200,3141885792,280,280,280,280,0
20250211,154100,3141885792,280,280,280,280,0
20250211,154000,3141885792,280,280,280,280,0
20250211,153900,3141885792,280,280,280,280,0
20250211,153800,3141885792,280,280,280,280,0
20250211,153700,3141885792,280,280,280,280,0
20250211,153600,3141885792,280,280,280,280,0
20250211,153500,3141885792,280,280,280,280,0
20250211,153400,3141885792,280,280,280,280,0
20250211,153300,3141885792,280,280,280,280,0
20250211,153200,3141885792,280,280,280,280,0
20250211,153100,3141885792,280,280,280,280,0
20250211,153000,3141885792,280,280,280,280,60357
20250211,152900,3124985832,280,280,280,280,0
20250211,152800,3124985832,280,280,280,280,0
20250211,152700,3124985832,280,280,280,280,0
20250211,152600,3124985832,280,280,280,280,0
20250211,152500,3124985832,280,280,280,280,0
20250211,152400,3124985832,280,280,280,280,0
20250211,152300,3124985832,280,280,280,280,0
20250211,152200,3124985832,280,280,280,280,0
20250211,152100,3124985832,280,280,280,280,0
20250211,152000,3124985832,280,280,280,280,0
20250211,151900,3124985832,280,279,280,278,27494
20250211,151800,3117321604,279,279,279,278,12994
20250211,151700,3113702145,279,279,279,279,20971
20250211,151600,3107851236,280,280,280,279,19626
20250211,151500,3102375391,280,280,280,279,4802
20250211,151400,3101033344,280,280,280,280,2033
20250211,151300,3100464104,279,279,280,279,14423
20250211,151200,3096439447,280,280,280,279,5598
20250211,151100,3094877033,280,280,280,280,5058
20250211,151000,3093460793,279,280,280,279,1878
20250211,150900,3092936387,280,280,280,280,2318
20250211,150800,3092287347,280,280,280,280,8704
20250211,150700,3089850227,280,279,280,279,211
20250211,150600,3089791258,280,280,280,278,17880
20250211,150500,3084806035,279,279,279,279,32761
20250211,150400,3075665716,279,280,280,279,1503
20250211,150300,3075244878,280,279,280,279,17053
20250211,150200,3070471038,279,280,280,279,233
20250211,150100,3070405819,280,280,280,280,11961
20250211,150000,3067056739,280,280,280,280,18027
20250211,145900,3062009179,280,281,281,280,1326
20250211,145800,3061637889,280,281,281,280,14723
20250211,145700,3057513505,280,282,282,280,5611
20250211,145600,3055934600,281,281,281,281,1280
20250211,145500,3055574920,282,282,282,282,216
20250211,145400,3055514008,281,281,281,281,2566
20250211,145300,3054792962,281,282,282,281,14271
20250211,145200,3050782808,281,282,282,281,1560
20250211,145100,3050344388,282,282,282,282,1765
20250211,145000,3049846658,282,282,282,281,1264
20250211,144900,3049490361,282,282,282,281,4833
20250211,144800,3048132228,282,281,282,281,23474
20250211,144700,3041532560,282,281,282,281,798
20250211,144600,3041307547,281,281,282,281,3995
20250211,144500,3040184442,282,281,282,281,4040
20250211,144400,3039048042,281,281,281,281,10177
20250211,144300,3036188305,282,282,282,281,294
20250211,144200,3036105497,282,281,282,281,34
20250211,144100,3036095932,281,281,281,281,2393
20250211,144000,3035423499,282,281,282,281,9446
20250211,143900,3032763637,281,281,281,281,21133
20250211,143800,3026825264,281,281,282,281,22093
20250211,143700,3020617121,282,282,282,282,5141
20250211,143600,3019167359,282,282,282,282,7686
20250211,143500,3016999907,282,282,282,282,2363
20250211,143400,3016333541,282,282,282,282,25
20250211,143300,3016326491,281,281,281,281,7
20250211,143200,3016324524,281,282,282,281,10495
20250211,143100,3013364935,282,282,282,282,34185
20250211,143000,3003724765,282,282,282,282,22412
20250211,142900,2997404581,281,282,282,281,4867
20250211,142800,2996033044,282,281,282,281,6038
20250211,142700,2994335366,281,281,281,281,8810
20250211,142600,2991859756,281,281,281,281,24369
20250211,142500,2985012067,282,281,282,281,7695
20250211,142400,2982847838,281,280,281,280,1178
20250211,142300,2982516831,281,281,281,281,43
20250211,142200,2982504748,281,281,281,280,16748
20250211,142100,2977815194,281,280,281,280,12149
20250211,142000,2974413409,281,281,281,281,623
20250211,141900,2974238346,280,281,281,280,5715
20250211,141800,2972632435,281,280,281,280,1323
20250211,141700,2972261986,280,279,280,279,7141
20250211,141600,2970262579,279,280,280,279,66
20250211,141500,2970244101,280,280,280,280,39
20250211,141400,2970233181,280,279,280,279,87
20250211,141300,2970208823,279,280,280,279,3191
20250211,141200,2969318343,279,281,281,279,17365
20250211,141100,2964456188,281,281,281,281,206
20250211,141000,2964398302,281,281,281,280,3088
20250211,140900,2963533651,280,280,280,280,410
20250211,140800,2963418851,280,281,281,280,1947
20250211,140700,2962871748,280,281,281,280,268
20250211,140600,2962796548,280,280,280,280,3000
20250211,140500,2961956548,280,281,281,280,15956
20250211,140400,2957483968,281,281,281,281,333
20250211,140300,2957390395,281,282,282,281,1432
20250211,140200,2956987971,281,280,281,280,10486
20250211,140100,2954043863,281,280,282,280,268
20250211,140000,2953968554,282,281,282,281,81
20250211,135900,2953945792,282,281,282,281,10436
20250211,135800,2951013246,280,280,280,280,29305
20250211,135700,2942807846,280,280,280,279,6977
20250211,135600,2940854299,280,279,280,279,729
20250211,135500,2940650840,280,279,280,279,1937
20250211,135400,2940110354,280,280,280,279,6922
20250211,135300,2938174110,280,280,280,280,2101
20250211,135200,2937585830,280,279,280,279,19860
20250211,135100,2932044815,279,280,280,277,98521
20250211,135000,2904665680,279,280,281,279,46192
20250211,134900,2891731864,281,281,281,281,1921
20250211,134800,2891192063,280,281,281,280,722
20250211,134700,2890989182,281,281,281,280,4936
20250211,134600,2889604693,281,280,281,280,43
20250211,134500,2889592649,281,280,281,280,5710
20250211,134400,2887993846,280,280,280,280,2963
20250211,134300,2887164206,281,281,281,280,4048
20250211,134200,2886029174,281,281,281,281,14409
20250211,134100,2881980245,281,282,282,281,168
20250211,134000,2881933020,282,280,282,280,1285
20250211,133900,2881572963,281,280,281,280,303
20250211,133800,2881488012,280,280,281,280,20967
20250211,133700,2875597885,281,283,283,279,102400
20250211,133600,2846865888,283,282,283,282,141
20250211,133500,2846825986,283,283,283,282,1546
20250211,133400,2846388518,283,282,283,282,1615
20250211,133300,2845931475,282,282,282,282,2377
20250211,133200,2845261161,283,283,283,283,1000
20250211,133100,2844978161,282,282,282,282,20
20250211,133000,2844972521,282,283,283,282,412
20250211,132900,2844856026,283,283,283,283,2232
20250211,132800,2844224370,283,282,283,282,1932
20250211,132700,2843677714,282,283,283,282,2697
20250211,132600,2842916004,284,284,284,284,0
20250211,132500,2842916004,284,284,284,283,7603
20250211,132400,2840761648,284,283,284,283,48
20250211,132300,2840748044,284,283,284,283,5106
20250211,132200,2839303006,283,283,283,283,11
20250211,132100,2839299893,282,281,283,281,520
20250211,132000,2839153751,282,282,283,281,2807
20250211,131900,2838362973,282,282,283,282,11495
20250211,131800,2835110651,283,282,283,281,11605
20250211,131700,2831845172,284,284,284,284,1
20250211,131600,2831844888,282,283,284,282,18272
20250211,131500,2826684842,282,282,282,282,70
20250211,131400,2826665102,283,283,283,283,0
20250211,131300,2826665102,283,282,283,282,2194
20250211,131200,2826046392,282,283,283,282,724
20250211,131100,2825841998,283,282,283,282,3311
20250211,131000,2824907985,282,282,283,282,1351
20250211,130900,2824526703,283,283,283,282,522
20250211,130800,2824379497,282,281,282,281,837
20250211,130700,2824143473,282,282,282,281,9189
20250211,130600,2821552176,282,282,282,282,1638
20250211,130500,2821090260,282,282,282,282,1
20250211,130400,2821089978,282,283,283,282,245
20250211,130300,2821020772,283,281,283,281,14897
20250211,130200,2816820018,282,282,283,282,11717
20250211,130100,2813515794,283,283,283,283,1777
20250211,130000,2813012903,282,283,283,282,16494
20250211,125900,2808354304,283,283,283,283,1869
20250211,125800,2807825377,283,284,284,283,3247
20250211,125700,2806906123,284,284,284,283,3829
20250211,125600,2805822012,283,284,284,283,31328
20250211,125500,2796939024,284,284,285,284,623
20250211,125400,2796761821,285,285,285,285,80
20250211,125300,2796739021,285,284,285,284,10748
20250211,125200,2793676547,285,285,285,284,4330
20250211,125100,2792446697,285,285,285,285,23
20250211,125000,2792440142,285,285,285,284,135
20250211,124900,2792401728,284,283,285,283,2875
20250211,124800,2791585539,283,283,283,283,0
20250211,124700,2791585539,283,283,283,283,2564
20250211,124600,2790859927,284,285,285,284,1074
20250211,124500,2790554763,285,285,285,284,3
20250211,124400,2790553909,283,285,285,283,11744
20250211,124300,2787223771,285,285,285,285,10
20250211,124200,2787220921,285,285,285,284,1232
20250211,124100,2786869901,285,284,285,284,14667
20250211,124000,2782698694,284,283,285,283,210
20250211,123900,2782639057,285,284,285,283,8910
20250211,123800,2780108779,284,284,285,284,19688
20250211,123700,2774517365,286,284,286,284,7186
20250211,123600,2772476539,284,285,285,283,3802
20250211,123500,2771396697,285,284,285,283,5250
20250211,123400,2769907450,284,285,285,283,8765
20250211,123300,2767424417,283,286,286,283,17848
20250211,123200,2762348450,287,288,290,286,93269
20250211,123100,2735565661,290,288,290,287,28035
20250211,123000,2727460227,287,283,289,283,76774
20250211,122900,2705462304,283,284,284,282,1027
20250211,122800,2705171269,284,284,284,283,4334
20250211,122700,2703942782,284,284,284,283,7650
20250211,122600,2701776646,284,283,284,283,612
20250211,122500,2701602840,284,284,284,283,17322
20250211,122400,2696699810,284,284,285,284,1912
20250211,122300,2696156800,285,283,285,283,1333
20250211,122200,2695778157,284,283,284,283,15834
20250211,122100,2691296305,283,283,283,282,9280
20250211,122000,2688679165,282,282,283,282,5139
20250211,121900,2687229959,282,282,282,282,1622
20250211,121800,2686772555,282,281,282,280,15276
20250211,121700,2682480047,281,282,282,281,19733
20250211,121600,2676929286,282,281,282,281,18056
20250211,121500,2671845344,281,282,282,281,425
20250211,121400,2671725918,281,281,282,281,15119
20250211,121300,2667477474,282,282,282,282,14709
20250211,121200,2663329536,282,282,282,282,171
20250211,121100,2663281314,282,282,282,282,3493
20250211,121000,2662296288,283,283,283,282,9899
20250211,120900,2659495233,283,283,283,282,8801
20250211,120800,2657004566,283,281,283,281,10750
20250211,120700,2653976366,282,283,283,282,26334
20250211,120600,2646549117,283,283,283,283,11
20250211,120500,2646546004,282,283,283,282,16285
20250211,120400,2641949457,283,283,283,282,1214
20250211,120300,2641605896,283,283,283,282,7782
20250211,120200,2639409990,282,282,282,281,37366
20250211,120100,2628890198,281,282,282,281,2138
20250211,120000,2628287283,282,282,282,281,12262
20250211,115900,2624841399,282,282,282,281,5781
20250211,115800,2623214721,282,281,282,281,18051
20250211,115700,2618142353,280,280,281,280,7127
20250211,115600,2616145773,281,282,282,281,46729
20250211,115500,2603013535,282,282,282,282,5951
20250211,115400,2601335353,282,282,282,282,754
20250211,115300,2601122725,283,283,283,282,7178
20250211,115200,2599097414,283,284,284,282,21114
20250211,115100,2593115160,284,286,286,284,14117
20250211,115000,2589092919,285,286,286,285,47609
20250211,114900,2575521827,286,287,287,286,2644
20250211,114800,2574765443,287,286,287,286,5554
20250211,114700,2573174696,286,287,287,285,26473
20250211,114600,2565604928,287,287,288,287,4032
20250211,114500,2564447339,287,288,288,287,23176
20250211,114400,2557793716,287,288,288,287,26970
20250211,114300,2550050985,287,288,288,287,7421
20250211,114200,2547916024,287,289,289,287,33165
20250211,114100,2538359725,288,289,289,287,92836
20250211,114000,2511635759,288,288,290,287,123318
20250211,113900,2475999742,287,285,288,284,86908
20250211,113800,2451073170,284,286,287,284,32470
20250211,113700,2441787382,285,284,286,284,12886
20250211,113600,2438115010,285,283,285,283,16235
20250211,113500,2433505058,284,284,285,283,29185
20250211,113400,2425229545,285,285,287,284,47397
20250211,113300,2411700329,285,284,286,284,41629
20250211,113200,2399849097,285,282,285,282,36577
20250211,113100,2389469473,283,281,283,281,19027
20250211,113000,2384098140,282,282,283,281,30936
20250211,112900,2375374790,283,279,283,279,71196
20250211,112800,2355378848,278,278,278,278,3500
20250211,112700,2354405848,278,279,279,278,1510
20250211,112600,2353984564,279,279,279,278,4072
20250211,112500,2352848522,279,278,279,278,2071
20250211,112400,2352272719,279,279,279,278,18212
20250211,112300,2347202937,280,279,280,278,1369
20250211,112200,2346821778,280,280,280,278,16620
20250211,112100,2342177012,280,280,280,279,6902
20250211,112000,2340246372,280,280,280,279,30512
20250211,111900,2331703038,279,279,279,279,5523
20250211,111800,2330162121,279,279,280,279,20329
20250211,111700,2324490057,279,279,279,279,5433
20250211,111600,2322974250,279,278,279,278,19261
20250211,111500,2317604430,278,278,278,277,19730
20250211,111400,2312119491,278,278,278,277,13399
20250211,111300,2308407158,278,279,279,277,36429
20250211,111200,2298275115,279,279,279,278,16130
20250211,111100,2293778281,279,279,279,278,13577
20250211,111000,2289991198,279,278,279,278,5669
20250211,110900,2288414626,278,278,278,277,20072
20250211,110800,2282836663,278,278,278,277,15006
20250211,110700,2278665762,278,278,278,277,8700
20250211,110600,2276247983,278,278,278,277,1745
20250211,110500,2275762914,278,277,278,277,6915
20250211,110400,2273846177,277,277,278,276,20200
20250211,110300,2268259620,277,277,277,276,55261
20250211,110200,2252972412,277,277,277,275,21470
20250211,110100,2247048445,277,277,278,276,58520
20250211,110000,2230850110,277,277,278,276,74097
20250211,105900,2210376784,278,276,278,276,38595
20250211,105800,2199707561,276,277,278,276,61511
20250211,105700,2182707479,277,277,277,275,27647
20250211,105600,2175087225,277,279,279,274,213318
20250211,105500,2116154882,279,280,280,277,99029
20250211,105400,2088574144,280,280,281,280,63733
20250211,105300,2070725767,281,282,282,281,53924
20250211,105200,2055570414,282,282,282,281,25099
20250211,105100,2048512324,282,283,283,281,36707
20250211,105000,2038162912,283,283,283,282,15095
20250211,104900,2033903648,283,282,283,282,37398
20250211,104800,2023356407,282,281,282,280,44841
20250211,104700,2010765817,281,282,283,281,32431
20250211,104600,2001620058,282,283,283,282,16240
20250211,104500,1997024339,283,284,285,283,33788
20250211,104400,1987429439,284,286,287,284,210518
20250211,104300,1927367146,286,286,287,286,45371
20250211,104200,1914380555,287,287,288,286,16814
20250211,104100,1909556217,287,287,288,286,49069
20250211,104000,1895496937,287,287,287,287,30436
20250211,103900,1886761805,287,287,287,287,50584
20250211,103800,1872244197,288,288,290,287,86737
20250211,103700,1847291411,287,290,290,287,78092
20250211,103600,1824740313,289,288,290,287,50346
20250211,103500,1810225735,287,288,288,287,13356
20250211,103400,1806385624,287,287,288,287,29975
20250211,103300,1797779986,287,288,288,287,2263
20250211,103200,1797129251,288,290,290,287,67724
20250211,103100,1777584280,289,290,291,289,93857
20250211,103000,1750363396,289,289,290,288,31010
20250211,102900,1741389471,288,288,289,287,46055
20250211,102800,1728114320,288,288,288,288,2810
20250211,102700,1727305040,288,287,288,286,45609
20250211,102600,1714227692,287,287,287,286,16658
20250211,102500,1709449376,287,287,287,286,22872
20250211,102400,1702892112,287,287,287,287,30299
20250211,102300,1694196299,287,289,289,286,98558
20250211,102200,1665884455,289,288,289,287,24485
20250211,102100,1658848192,288,288,288,287,28929
20250211,102000,1650523125,288,287,288,287,36198
20250211,101900,1640121872,288,288,289,287,14154
20250211,101800,1636045479,289,289,289,288,16200
20250211,101700,1631375343,289,288,289,287,41851
20250211,101600,1619337459,287,288,288,287,39480
20250211,101500,1608003840,287,289,289,287,77097
20250211,101400,1585833932,289,288,289,288,34156
20250211,101300,1575995803,288,289,289,287,42165
20250211,101200,1563867960,289,288,289,288,25841
20250211,101100,1556425728,288,288,289,287,29536
20250211,101000,1547918936,288,289,289,288,75917
20250211,100900,1526051952,290,290,290,289,7166
20250211,100800,1523978630,289,289,290,289,26645
20250211,100700,1516275501,290,290,290,289,4318
20250211,100600,1515024281,290,290,290,289,14740
20250211,100500,1510763317,290,289,290,288,42333
20250211,100400,1498533442,289,290,290,289,17384
20250211,100300,1493507789,289,290,290,289,36563
20250211,100200,1482939654,290,291,291,290,153256
20250211,100100,1438451799,291,291,292,291,16854
20250211,100000,1433541906,292,293,293,291,80394
20250211,095900,1410121666,292,294,294,292,16830
20250211,095800,1405184219,293,293,295,292,34350
20250211,095700,1395104321,292,293,294,292,29279
20250211,095600,1386523725,294,291,295,291,39869
20250211,095500,1374863521,292,292,294,291,56538
20250211,095400,1358343095,293,294,295,292,45538
20250211,095300,1344969822,295,294,295,294,7882
20250211,095200,1342644760,295,293,296,293,48498
20250211,095100,1328342096,294,293,294,293,13347
20250211,095000,1324419770,294,293,294,292,16640
20250211,094900,1319543109,293,292,294,292,31072
20250211,094800,1310442214,294,295,296,292,118501
20250211,094700,1275529981,296,294,297,294,45993
20250211,094600,1261932768,295,291,295,291,89625
20250211,094500,1235575280,292,292,292,291,48777
20250211,094400,1221352125,292,292,292,291,17687
20250211,094300,1216199449,292,291,292,291,5434
20250211,094200,1214617498,290,294,294,289,221260
20250211,094100,1150381858,294,294,295,291,64177
20250211,094000,1131606112,294,294,295,293,53943
20250211,093900,1115780413,294,294,295,294,15392
20250211,093800,1111254872,295,294,295,294,37487
20250211,093700,1100223964,294,294,295,293,17542
20250211,093600,1095067252,295,294,295,294,16252
20250211,093500,1090287445,295,295,296,294,19415
20250211,093400,1084566907,295,295,295,292,94126
20250211,093300,1056971213,294,293,295,292,101617
20250211,093200,1027159656,294,295,295,293,24897
20250211,093100,1019838285,294,294,295,293,48713
20250211,093000,1005511333,294,299,299,293,179191
20250211,092900,952482330,298,302,303,298,347053
20250211,092800,848271507,303,297,303,297,553415
20250211,092700,682704156,298,294,298,294,279580
20250211,092600,599860289,295,293,295,293,111870
20250211,092500,566953207,294,292,295,292,103249
20250211,092400,536611014,293,291,293,291,84173
20250211,092300,512021239,291,291,292,290,35895
20250211,092200,501569866,292,290,292,290,25599
20250211,092100,494118963,291,289,293,289,70436
20250211,092000,473623851,290,288,290,288,70646
20250211,091900,453169870,289,289,290,288,12682
20250211,091800,449505646,290,289,290,288,21656
20250211,091700,443248043,289,288,289,286,93392
20250211,091600,416399940,288,288,288,286,31564
20250211,091500,407327439,288,288,288,287,45983
20250211,091400,394104797,288,287,288,287,14208
20250211,091300,390023177,288,289,289,287,46291
20250211,091200,376694307,290,288,290,287,54442
20250211,091100,361013857,287,288,289,287,54422
20250211,091000,345366087,289,290,290,288,34820
20250211,090900,335320588,290,287,290,287,46068
20250211,090800,322019869,288,292,292,287,152110
20250211,090700,278108400,292,295,295,292,47949
20250211,090600,264048625,295,295,295,294,41795
20250211,090500,251749080,295,294,296,294,154997
20250211,090400,206047417,295,295,295,294,28546
20250211,090300,197652415,294,295,296,294,67387
20250211,090200,177768858,295,295,296,293,129901
20250211,090100,139489803,295,298,298,293,255600
20250211,090000,64041558,298,292,298,292,215887