stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192400,1231790008,278,278,278,278,29724
20250212,192300,1231790008,278,278,278,278,0
20250212,192200,1231790008,278,278,278,278,0
20250212,192100,1231790008,278,278,278,278,0
20250212,192000,1231790008,278,278,278,278,0
20250212,191900,1231790008,278,278,278,278,0
20250212,191800,1231790008,278,278,278,278,0
20250212,191700,1231790008,278,278,278,278,0
20250212,191600,1231790008,278,278,278,278,0
20250212,191500,1231790008,278,278,278,278,0
20250212,191400,1231790008,278,278,278,278,0
20250212,191300,1231790008,278,278,278,278,0
20250212,191200,1231790008,278,278,278,278,0
20250212,191100,1231790008,278,278,278,278,0
20250212,191000,1231790008,278,278,278,278,0
20250212,190900,1231790008,278,278,278,278,0
20250212,190800,1231790008,278,278,278,278,0
20250212,190700,1231790008,278,278,278,278,0
20250212,190600,1231790008,278,278,278,278,0
20250212,190500,1231790008,278,278,278,278,0
20250212,190400,1231790008,278,278,278,278,0
20250212,190300,1231790008,278,278,278,278,0
20250212,190200,1231790008,278,278,278,278,0
20250212,190100,1231790008,278,278,278,278,0
20250212,190000,1231790008,278,278,278,278,0
20250212,185900,1231790008,278,278,278,278,0
20250212,185800,1231790008,278,278,278,278,0
20250212,185700,1231790008,278,278,278,278,0
20250212,185600,1231790008,278,278,278,278,0
20250212,185500,1231790008,278,278,278,278,0
20250212,185400,1231790008,278,278,278,278,29724
20250212,185300,1231790008,278,278,278,278,0
20250212,185200,1231790008,278,278,278,278,0
20250212,185100,1231790008,278,278,278,278,0
20250212,185000,1231790008,278,278,278,278,0
20250212,184900,1231790008,278,278,278,278,0
20250212,184800,1231790008,278,278,278,278,0
20250212,184700,1231790008,278,278,278,278,0
20250212,184600,1231790008,278,278,278,278,0
20250212,184500,1231790008,278,278,278,278,0
20250212,184400,1231790008,278,278,278,278,0
20250212,184300,1231790008,278,278,278,278,0
20250212,184200,1231790008,278,278,278,278,0
20250212,184100,1231790008,278,278,278,278,0
20250212,184000,1231790008,278,278,278,278,0
20250212,183900,1231790008,278,278,278,278,0
20250212,183800,1231790008,278,278,278,278,0
20250212,183700,1231790008,278,278,278,278,0
20250212,183600,1231790008,278,278,278,278,0
20250212,183500,1231790008,278,278,278,278,0
20250212,183400,1231790008,278,278,278,278,0
20250212,183300,1231790008,278,278,278,278,0
20250212,183200,1231790008,278,278,278,278,0
20250212,183100,1231790008,278,278,278,278,0
20250212,183000,1231790008,278,278,278,278,0
20250212,182900,1231790008,278,278,278,278,0
20250212,182800,1231790008,278,278,278,278,0
20250212,182700,1231790008,278,278,278,278,0
20250212,182600,1231790008,278,278,278,278,0
20250212,182500,1231790008,278,278,278,278,0
20250212,182400,1231790008,278,278,278,278,29724
20250212,182300,1231790008,278,278,278,278,0
20250212,182200,1231790008,278,278,278,278,0
20250212,182100,1231790008,278,278,278,278,0
20250212,182000,1231790008,278,278,278,278,0
20250212,181900,1231790008,278,278,278,278,0
20250212,181800,1231790008,278,278,278,278,0
20250212,181700,1231790008,278,278,278,278,0
20250212,181600,1231790008,278,278,278,278,0
20250212,181500,1231790008,278,278,278,278,0
20250212,181400,1231790008,278,278,278,278,0
20250212,181300,1231790008,278,278,278,278,0
20250212,181200,1231790008,278,278,278,278,0
20250212,181100,1231790008,278,278,278,278,0
20250212,181000,1231790008,278,278,278,278,0
20250212,180900,1231790008,278,278,278,278,0
20250212,180800,1231790008,278,278,278,278,0
20250212,180700,1231790008,278,278,278,278,0
20250212,180600,1231790008,278,278,278,278,0
20250212,180500,1231790008,278,278,278,278,0
20250212,180400,1231790008,278,278,278,278,0
20250212,180300,1231790008,278,278,278,278,0
20250212,180200,1231790008,278,278,278,278,0
20250212,180100,1231790008,278,278,278,278,0
20250212,180000,1231790008,278,278,278,278,0
20250212,175900,1231790008,278,278,278,278,0
20250212,175800,1231790008,278,278,278,278,0
20250212,175700,1231790008,278,278,278,278,0
20250212,175600,1231790008,278,278,278,278,0
20250212,175500,1231790008,278,278,278,278,0
20250212,175400,1231790008,278,278,278,278,29724
20250212,175300,1231790008,278,278,278,278,0
20250212,175200,1231790008,278,278,278,278,0
20250212,175100,1231790008,278,278,278,278,0
20250212,175000,1231790008,278,278,278,278,0
20250212,174900,1231790008,278,278,278,278,0
20250212,174800,1231790008,278,278,278,278,0
20250212,174700,1231790008,278,278,278,278,0
20250212,174600,1231790008,278,278,278,278,0
20250212,174500,1231790008,278,278,278,278,0
20250212,174400,1231790008,278,278,278,278,0
20250212,174300,1231790008,278,278,278,278,0
20250212,174200,1231790008,278,278,278,278,0
20250212,174100,1231790008,278,278,278,278,0
20250212,174000,1231790008,278,278,278,278,0
20250212,173900,1231790008,278,278,278,278,0
20250212,173800,1231790008,278,278,278,278,0
20250212,173700,1231790008,278,278,278,278,0
20250212,173600,1231790008,278,278,278,278,0
20250212,173500,1231790008,278,278,278,278,0
20250212,173400,1231790008,278,278,278,278,0
20250212,173300,1231790008,278,278,278,278,0
20250212,173200,1231790008,278,278,278,278,0
20250212,173100,1231790008,278,278,278,278,0
20250212,173000,1231790008,278,278,278,278,0
20250212,172900,1231790008,278,278,278,278,0
20250212,172800,1231790008,278,278,278,278,0
20250212,172700,1231790008,278,278,278,278,0
20250212,172600,1231790008,278,278,278,278,0
20250212,172500,1231790008,278,278,278,278,0
20250212,172400,1231790008,278,278,278,278,29724
20250212,172300,1231790008,278,278,278,278,0
20250212,172200,1231790008,278,278,278,278,0
20250212,172100,1231790008,278,278,278,278,0
20250212,172000,1231790008,278,278,278,278,0
20250212,171900,1231790008,278,278,278,278,0
20250212,171800,1231790008,278,278,278,278,0
20250212,171700,1231790008,278,278,278,278,0
20250212,171600,1231790008,278,278,278,278,0
20250212,171500,1231790008,278,278,278,278,0
20250212,171400,1231790008,278,278,278,278,0
20250212,171300,1231790008,278,278,278,278,0
20250212,171200,1231790008,278,278,278,278,0
20250212,171100,1231790008,278,278,278,278,0
20250212,171000,1231790008,278,278,278,278,0
20250212,170900,1231790008,278,278,278,278,0
20250212,170800,1231790008,278,278,278,278,0
20250212,170700,1231790008,278,278,278,278,0
20250212,170600,1231790008,278,278,278,278,0
20250212,170500,1231790008,278,278,278,278,0
20250212,170400,1231790008,278,278,278,278,0
20250212,170300,1231790008,278,278,278,278,0
20250212,170200,1231790008,278,278,278,278,0
20250212,170100,1231790008,278,278,278,278,0
20250212,170000,1231790008,278,278,278,278,0
20250212,165900,1231790008,278,278,278,278,0
20250212,165800,1231790008,278,278,278,278,0
20250212,165700,1231790008,278,278,278,278,0
20250212,165600,1231790008,278,278,278,278,0
20250212,165500,1231790008,278,278,278,278,0
20250212,165400,1231790008,278,278,278,278,29724
20250212,165300,1231790008,278,278,278,278,0
20250212,165200,1231790008,278,278,278,278,0
20250212,165100,1231790008,278,278,278,278,0
20250212,165000,1231790008,278,278,278,278,0
20250212,164900,1231790008,278,278,278,278,0
20250212,164800,1231790008,278,278,278,278,0
20250212,164700,1231790008,278,278,278,278,0
20250212,164600,1231790008,278,278,278,278,0
20250212,164500,1231790008,278,278,278,278,0
20250212,164400,1231790008,278,278,278,278,0
20250212,164300,1231790008,278,278,278,278,0
20250212,164200,1231790008,278,278,278,278,0
20250212,164100,1231790008,278,278,278,278,0
20250212,164000,1231790008,278,278,278,278,0
20250212,163900,1231790008,278,278,278,278,0
20250212,163800,1231790008,278,278,278,278,0
20250212,163700,1231790008,278,278,278,278,0
20250212,163600,1231790008,278,278,278,278,0
20250212,163500,1231790008,278,278,278,278,0
20250212,163400,1231790008,278,278,278,278,0
20250212,163300,1231790008,278,278,278,278,0
20250212,163200,1231790008,278,278,278,278,0
20250212,163100,1231790008,278,278,278,278,0
20250212,163000,1231790008,278,278,278,278,0
20250212,162900,1231790008,278,278,278,278,0
20250212,162800,1231790008,278,278,278,278,0
20250212,162700,1231790008,278,278,278,278,0
20250212,162600,1231790008,278,278,278,278,0
20250212,162500,1231790008,278,278,278,278,0
20250212,162400,1231790008,278,278,278,278,29724
20250212,162300,1231790008,278,278,278,278,0
20250212,162200,1231790008,278,278,278,278,0
20250212,162100,1231790008,278,278,278,278,0
20250212,162000,1231790008,278,278,278,278,0
20250212,161900,1231790008,278,278,278,278,0
20250212,161800,1231790008,278,278,278,278,0
20250212,161700,1231790008,278,278,278,278,0
20250212,161600,1231790008,278,278,278,278,0
20250212,161500,1231790008,278,278,278,278,0
20250212,161400,1231790008,278,278,278,278,0
20250212,161300,1231790008,278,278,278,278,0
20250212,161200,1231790008,278,278,278,278,0
20250212,161100,1231790008,278,278,278,278,0
20250212,161000,1231790008,278,278,278,278,0
20250212,160900,1231790008,278,278,278,278,0
20250212,160800,1231790008,278,278,278,278,0
20250212,160700,1231790008,278,278,278,278,0
20250212,160600,1231790008,278,278,278,278,0
20250212,160500,1231790008,278,278,278,278,0
20250212,160400,1231790008,278,278,278,278,0
20250212,160300,1231790008,278,278,278,278,0
20250212,160200,1231790008,278,278,278,278,0
20250212,160100,1231790008,278,278,278,278,0
20250212,160000,1231790008,278,278,278,278,0
20250212,155900,1231790008,278,278,278,278,0
20250212,155800,1231790008,278,278,278,278,0
20250212,155700,1231790008,278,278,278,278,0
20250212,155600,1231790008,278,278,278,278,0
20250212,155500,1231790008,278,278,278,278,0
20250212,155400,1231790008,278,278,278,278,29724
20250212,155300,1231790008,278,278,278,278,0
20250212,155200,1231790008,278,278,278,278,0
20250212,155100,1231790008,278,278,278,278,0
20250212,155000,1231790008,278,278,278,278,0
20250212,154900,1231790008,278,278,278,278,0
20250212,154800,1231790008,278,278,278,278,0
20250212,154700,1231790008,278,278,278,278,0
20250212,154600,1231790008,278,278,278,278,0
20250212,154500,1231790008,278,278,278,278,0
20250212,154400,1231790008,278,278,278,278,0
20250212,154300,1231790008,278,278,278,278,0
20250212,154200,1231790008,278,278,278,278,0
20250212,154100,1231790008,278,278,278,278,0
20250212,154000,1231790008,278,278,278,278,0
20250212,153900,1231790008,278,278,278,278,0
20250212,153800,1231790008,278,278,278,278,0
20250212,153700,1231790008,278,278,278,278,0
20250212,153600,1231790008,278,278,278,278,0
20250212,153500,1231790008,278,278,278,278,0
20250212,153400,1231790008,278,278,278,278,0
20250212,153300,1231790008,278,278,278,278,0
20250212,153200,1231790008,278,278,278,278,0
20250212,153100,1231790008,278,278,278,278,0
20250212,153000,1231790008,278,278,278,278,29724
20250212,152900,1223526736,278,278,278,278,0
20250212,152800,1223526736,278,278,278,278,0
20250212,152700,1223526736,278,278,278,278,0
20250212,152600,1223526736,278,278,278,278,0
20250212,152500,1223526736,278,278,278,278,0
20250212,152400,1223526736,278,278,278,278,0
20250212,152300,1223526736,278,278,278,278,0
20250212,152200,1223526736,278,278,278,278,0
20250212,152100,1223526736,278,278,278,278,0
20250212,152000,1223526736,278,278,278,278,0
20250212,151900,1223526736,278,277,278,277,5331
20250212,151800,1222050048,276,277,277,276,13880
20250212,151700,1218218461,277,277,277,276,11845
20250212,151600,1214937506,277,278,278,276,92329
20250212,151500,1189429179,278,277,278,277,16162
20250212,151400,1184941540,277,278,278,277,5431
20250212,151300,1183436927,278,278,278,277,14962
20250212,151200,1179287491,277,277,277,277,2
20250212,151100,1179286937,278,278,278,278,36
20250212,151000,1179276929,277,277,277,277,0
20250212,150900,1179276929,277,278,278,277,2326
20250212,150800,1178630348,277,278,278,277,3500
20250212,150700,1177658648,277,277,277,277,1756
20250212,150600,1177172236,277,278,278,277,7015
20250212,150500,1175223846,277,278,278,277,5930
20250212,150400,1173575307,278,277,278,277,13924
20250212,150300,1169705744,277,278,278,277,5305
20250212,150200,1168231024,277,278,278,277,1112
20250212,150100,1167922900,277,277,278,277,4703
20250212,150000,1166620168,277,276,277,276,4274
20250212,145900,1165436318,277,277,277,277,46
20250212,145800,1165423576,277,277,277,277,9441
20250212,145700,1162808419,277,278,278,277,30
20250212,145600,1162800099,277,278,278,277,25468
20250212,145500,1155733843,278,278,278,277,754
20250212,145400,1155524279,278,278,278,277,11759
20250212,145300,1152262548,278,277,278,277,581
20250212,145200,1152101032,278,278,278,277,7378
20250212,145100,1150050004,277,277,277,277,50
20250212,145000,1150036154,277,277,277,277,4
20250212,144900,1150035046,277,277,277,277,39
20250212,144800,1150024243,277,277,278,277,1457
20250212,144700,1149620653,277,277,277,277,565
20250212,144600,1149464148,278,278,278,278,347
20250212,144500,1149367682,278,278,278,278,1086
20250212,144400,1149065774,278,278,278,278,165
20250212,144300,1149019904,278,278,278,278,10
20250212,144200,1149017124,277,277,277,277,3405
20250212,144100,1148073939,277,277,277,277,14987
20250212,144000,1143922540,277,277,277,277,2501
20250212,143900,1143229763,277,277,277,277,1017
20250212,143800,1142948054,277,278,278,277,4489
20250212,143700,1141700543,277,278,279,277,492
20250212,143600,1141563767,278,279,279,278,4522
20250212,143500,1140306650,277,278,278,277,18279
20250212,143400,1135226338,277,277,277,277,504
20250212,143300,1135086730,277,277,277,277,667
20250212,143200,1134901971,277,277,277,277,16451
20250212,143100,1130345044,277,277,277,277,2082
20250212,143000,1129768330,277,276,277,276,1218
20250212,142900,1129431002,276,276,276,276,150
20250212,142800,1129389602,276,275,276,275,5312
20250212,142700,1127923515,275,276,276,275,16803
20250212,142600,1123301369,276,276,276,276,5060
20250212,142500,1121904809,277,276,277,276,38033
20250212,142400,1111407696,277,277,277,277,2049
20250212,142300,1110840123,277,277,277,277,7000
20250212,142200,1108901123,277,278,278,277,23015
20250212,142100,1102525966,277,278,278,277,2126
20250212,142000,1101936938,278,278,278,278,1
20250212,141900,1101936660,277,277,277,277,2000
20250212,141800,1101382660,277,277,277,277,14456
20250212,141700,1097378348,278,278,278,278,0
20250212,141600,1097378348,278,278,278,278,107
20250212,141500,1097348602,278,277,278,277,3314
20250212,141400,1096427569,277,278,278,277,7807
20250212,141300,1094262727,278,278,278,278,18636
20250212,141200,1089081919,279,279,279,278,1578
20250212,141100,1088643094,278,278,278,278,0
20250212,141000,1088643094,278,279,279,278,2672
20250212,140900,1087900020,278,278,278,278,6158
20250212,140800,1086188096,278,278,278,278,200
20250212,140700,1086132496,279,279,279,279,3224
20250212,140600,1085233000,280,280,280,280,0
20250212,140500,1085233000,280,280,280,280,2083
20250212,140400,1084649760,280,279,280,279,866
20250212,140300,1084407281,280,280,280,280,0
20250212,140200,1084407281,280,278,280,278,8897
20250212,140100,1081928449,279,279,279,279,0
20250212,140000,1081928449,279,278,279,278,2252
20250212,135900,1081302036,279,279,279,279,46
20250212,135800,1081289202,279,278,279,278,1255
20250212,135700,1080940304,278,278,278,278,0
20250212,135600,1080940304,278,279,279,278,487
20250212,135500,1080804917,279,279,279,279,7742
20250212,135400,1078644899,278,279,279,278,5844
20250212,135300,1077019817,279,279,279,279,310
20250212,135200,1076933327,279,280,280,279,3116
20250212,135100,1076063611,280,280,280,280,0
20250212,135000,1076063611,280,280,280,280,0
20250212,134900,1076063611,280,280,280,280,164
20250212,134800,1076017691,280,280,280,280,5
20250212,134700,1076016291,279,280,280,279,3655
20250212,134600,1074993014,280,280,280,280,140
20250212,134500,1074953814,280,280,280,280,1
20250212,134400,1074953534,280,279,280,279,14164
20250212,134300,1070987615,279,279,279,279,30
20250212,134200,1070979245,279,279,279,279,3110
20250212,134100,1070111555,280,280,280,279,2077
20250212,134000,1069531530,280,279,280,279,1074
20250212,133900,1069231810,280,280,280,280,10
20250212,133800,1069229010,280,279,280,279,7012
20250212,133700,1067272661,279,279,279,279,1561
20250212,133600,1066837142,279,280,281,278,62551
20250212,133500,1049371709,281,281,282,280,19775
20250212,133400,1043820040,282,281,282,281,306
20250212,133300,1043733896,282,281,283,281,23275
20250212,133200,1037169359,282,283,283,280,38183
20250212,133100,1026412213,282,283,283,282,38507
20250212,133000,1015514860,282,281,283,280,41041
20250212,132900,1003957071,280,281,281,280,2483
20250212,132800,1003260702,280,281,281,280,3673
20250212,132700,1002229961,280,278,281,277,70656
20250212,132600,982478684,278,278,278,278,300
20250212,132500,982395284,278,279,279,278,361
20250212,132400,982294918,278,278,279,278,224
20250212,132300,982232546,278,278,278,278,0
20250212,132200,982232546,278,278,278,278,2330
20250212,132100,981584806,278,278,278,278,1111
20250212,132000,981275948,278,278,278,278,0
20250212,131900,981275948,278,278,278,278,11792
20250212,131800,977997772,278,278,278,278,250
20250212,131700,977928272,278,278,278,278,404
20250212,131600,977815960,278,278,278,278,4096
20250212,131500,976677272,278,279,279,278,444
20250212,131400,976553708,279,279,279,279,810
20250212,131300,976327718,279,279,279,279,144
20250212,131200,976287542,278,278,278,278,3
20250212,131100,976286708,278,279,279,278,18218
20250212,131000,971221964,279,280,280,279,20389
20250212,130900,965533426,279,279,280,279,3
20250212,130800,965532588,279,280,280,279,2638
20250212,130700,964796285,280,280,280,280,580
20250212,130600,964633885,280,280,280,279,27
20250212,130500,964626327,280,279,280,279,129
20250212,130400,964590326,279,279,279,279,8326
20250212,130300,962267372,279,280,280,279,1412
20250212,130200,961873012,280,280,280,280,0
20250212,130100,961873012,280,280,280,280,2956
20250212,130000,961045332,280,281,281,280,814
20250212,125900,960817407,281,281,281,281,3668
20250212,125800,959786699,281,281,281,281,64
20250212,125700,959768715,281,280,281,280,6100
20250212,125600,958059437,280,280,280,280,10000
20250212,125500,955259437,280,281,281,280,1076
20250212,125400,954958140,281,281,281,281,40
20250212,125300,954946900,281,281,281,281,0
20250212,125200,954946900,281,281,281,281,10
20250212,125100,954944090,280,280,280,280,6110
20250212,125000,953233290,280,281,281,280,6280
20250212,124900,951472190,281,281,281,281,1301
20250212,124800,951106609,281,280,281,280,220
20250212,124700,951044909,281,281,282,281,16855
20250212,124600,946308653,281,282,282,281,11113
20250212,124500,943185838,282,282,282,282,913
20250212,124400,942928372,282,281,282,281,3699
20250212,124300,941886583,282,282,282,282,6631
20250212,124200,940016641,282,282,282,282,4924
20250212,124100,938628073,283,283,283,282,10275
20250212,124000,935721049,283,282,283,282,7950
20250212,123900,933474628,282,282,283,281,14448
20250212,123800,929402792,282,282,282,282,14127
20250212,123700,925418978,282,281,282,281,25380
20250212,123600,918287197,281,280,281,280,6787
20250212,123500,916386836,280,280,280,280,2305
20250212,123400,915741436,280,281,281,280,347
20250212,123300,915644076,281,281,281,281,100
20250212,123200,915615976,280,280,280,280,8244
20250212,123100,913307656,280,280,280,279,10411
20250212,123000,910392578,280,279,280,279,3664
20250212,122900,909367783,279,280,280,279,5660
20250212,122800,907788013,280,279,280,279,862
20250212,122700,907547513,279,279,279,279,2853
20250212,122600,906751526,278,279,279,278,1322
20250212,122500,906382962,279,279,279,279,5019
20250212,122400,904982661,279,279,279,279,13001
20250212,122300,901355382,279,279,279,279,8
20250212,122200,901353150,279,278,279,278,25
20250212,122100,901346176,278,278,278,278,4571
20250212,122000,900075438,278,279,279,278,3848
20250212,121900,899002694,279,279,279,279,130
20250212,121800,898966424,279,279,279,279,37
20250212,121700,898956101,278,278,278,278,18764
20250212,121600,893739709,278,278,278,278,1
20250212,121500,893739431,277,278,278,277,11
20250212,121400,893736383,278,277,278,277,1011
20250212,121300,893456325,277,277,277,277,20533
20250212,121200,887768684,276,276,276,276,100
20250212,121100,887741084,276,277,277,276,220
20250212,121000,887680264,277,276,277,276,10309
20250212,120900,884834977,275,275,275,275,17620
20250212,120800,879989477,275,276,276,275,10329
20250212,120700,877148719,276,276,276,276,1455
20250212,120600,876747139,276,275,276,275,2018
20250212,120500,876192171,275,275,275,275,1599
20250212,120400,875752446,275,276,276,275,3375
20250212,120300,874824319,276,275,276,275,1329
20250212,120200,874457834,275,275,275,275,4216
20250212,120100,873298434,275,276,276,275,17680
20250212,120000,868436381,276,276,276,276,15428
20250212,115900,864178253,275,276,276,275,7662
20250212,115800,862070118,276,276,276,276,139
20250212,115700,862031754,276,276,276,276,8000
20250212,115600,859823754,277,276,277,276,5005
20250212,115500,858442363,276,276,276,276,0
20250212,115400,858442363,276,276,276,276,5564
20250212,115300,856906699,276,276,276,276,328
20250212,115200,856816171,276,276,276,276,61113
20250212,115100,839948983,276,277,277,276,2233
20250212,115000,839331572,277,277,277,277,10945
20250212,114900,836299807,277,278,278,277,52144
20250212,114800,821855824,278,278,278,278,135
20250212,114700,821818294,277,278,278,277,1199
20250212,114600,821486078,278,278,278,278,91
20250212,114500,821460780,278,278,278,278,452
20250212,114400,821335124,278,278,278,278,903
20250212,114300,821084090,278,278,278,278,187
20250212,114200,821032104,278,278,278,278,1000
20250212,114100,820754104,278,277,278,277,7734
20250212,114000,818606771,277,278,278,277,3656
20250212,113900,817594017,277,278,278,277,9056
20250212,113800,815085500,278,278,278,278,1000
20250212,113700,814807500,278,278,278,277,913
20250212,113600,814553895,278,278,278,278,1934
20250212,113500,814016243,278,277,278,277,34491
20250212,113400,804436429,277,277,277,277,3539
20250212,113300,803456126,278,277,278,277,2968
20250212,113200,802632404,277,278,278,277,38
20250212,113100,802621858,277,278,278,276,21565
20250212,113000,796649820,278,278,278,278,1000
20250212,112900,796371820,277,277,277,277,5
20250212,112800,796370435,277,278,278,277,1926
20250212,112700,795835812,278,277,278,277,3026
20250212,112600,794997609,277,277,277,277,13324
20250212,112500,791306861,277,277,278,277,9194
20250212,112400,788760020,277,278,278,277,4828
20250212,112300,787418836,278,278,278,278,1111
20250212,112200,787109978,278,278,278,278,11169
20250212,112100,784004996,278,278,278,278,276
20250212,112000,783928268,277,277,277,276,14427
20250212,111900,779932000,277,277,277,276,3451
20250212,111800,778976074,277,278,278,277,17831
20250212,111700,774029357,277,277,277,277,24069
20250212,111600,767362244,278,278,278,277,9277
20250212,111500,764783263,278,278,278,278,105
20250212,111400,764754073,278,277,278,276,5646
20250212,111300,763190149,276,277,277,276,1933
20250212,111200,762655708,277,277,277,276,9291
20250212,111100,760089370,276,276,277,276,3272
20250212,111000,759185466,276,277,277,276,246
20250212,110900,759117398,277,278,278,277,26283
20250212,110800,751836704,278,278,279,278,13871
20250212,110700,747980556,278,278,278,278,5656
20250212,110600,746408188,278,278,279,278,12267
20250212,110500,742997952,278,279,279,278,10001
20250212,110400,740207674,279,279,279,279,5925
20250212,110300,738554599,278,279,279,278,26961
20250212,110200,731059440,279,278,279,278,10839
20250212,110100,728044496,278,278,278,278,2900
20250212,110000,727238296,278,278,278,278,1046
20250212,105900,726947508,278,278,278,278,480
20250212,105800,726814068,278,278,278,278,9003
20250212,105700,724311234,278,279,279,278,13331
20250212,105600,720604755,279,279,279,279,13000
20250212,105500,716977755,279,278,279,278,17207
20250212,105400,712194208,278,279,279,278,1025
20250212,105300,711909233,279,279,280,279,18194
20250212,105200,706832907,279,280,280,279,996
20250212,105100,706554892,280,279,280,279,5385
20250212,105000,705052447,279,280,280,279,9497
20250212,104900,702398516,280,280,280,280,42
20250212,104800,702386756,280,279,280,278,14951
20250212,104700,698216426,280,280,280,279,33732
20250212,104600,688804466,280,281,281,280,2941
20250212,104500,687980910,281,281,281,281,3
20250212,104400,687980067,281,280,281,280,1538
20250212,104300,687549378,280,281,281,280,1307
20250212,104200,687183223,281,281,281,281,384
20250212,104100,687075319,280,280,280,280,1
20250212,104000,687075039,280,280,280,280,3288
20250212,103900,686154399,280,281,281,280,1317
20250212,103800,685784935,281,280,281,280,12338
20250212,103700,682330294,281,281,281,281,973
20250212,103600,682056881,281,280,281,280,2158
20250212,103500,681451561,281,281,281,280,8185
20250212,103400,679152218,281,281,281,280,547
20250212,103300,678999011,281,281,281,281,3001
20250212,103200,678155730,280,280,280,280,6929
20250212,103100,676215610,280,280,280,280,7032
20250212,103000,674246650,279,279,279,279,9643
20250212,102900,671556253,279,279,279,279,3823
20250212,102800,670489636,280,280,280,280,1088
20250212,102700,670184996,280,279,280,279,5478
20250212,102600,668652656,279,280,280,279,1651
20250212,102500,668192018,280,279,280,279,929
20250212,102400,667932798,280,280,280,279,72
20250212,102300,667912666,279,280,280,279,24689
20250212,102200,661023835,280,280,280,280,19379
20250212,102100,655597715,279,280,280,279,519
20250212,102000,655452746,280,280,281,280,30196
20250212,101900,646997753,280,280,281,280,5173
20250212,101800,645549303,280,281,281,280,275
20250212,101700,645472188,281,281,281,280,6903
20250212,101600,643536433,282,282,282,282,2279
20250212,101500,642893755,282,282,282,282,20
20250212,101400,642888115,281,283,283,281,9590
20250212,101300,640184044,282,282,282,281,12108
20250212,101200,636769595,282,281,282,280,2989
20250212,101100,635929696,280,281,281,280,5851
20250212,101000,634287572,281,282,282,281,4551
20250212,100900,633008217,282,282,282,282,70
20250212,100800,632988477,282,282,283,281,7138
20250212,100700,630977055,282,282,282,282,10230
20250212,100600,628092195,282,282,282,282,5978
20250212,100500,626406399,282,280,282,280,6838
20250212,100400,624485338,281,281,281,281,6394
20250212,100300,622688624,281,281,281,281,1410
20250212,100200,622292414,281,281,281,280,5332
20250212,100100,620794323,281,281,281,280,5852
20250212,100000,619154979,281,280,281,280,17351
20250212,095900,614296672,281,280,281,280,2376
20250212,095800,613631391,280,281,281,280,32694
20250212,095700,604477069,281,281,281,280,2756
20250212,095600,603705387,280,280,281,280,32206
20250212,095500,594684037,280,281,281,280,2390
20250212,095400,594014812,281,281,281,280,3172
20250212,095300,593125480,281,281,281,281,6546
20250212,095200,591286054,280,281,281,280,4467
20250212,095100,590030828,281,281,281,280,8610
20250212,095000,587619083,281,282,282,280,18519
20250212,094900,582415233,281,281,282,281,49172
20250212,094800,568553842,281,282,282,281,22172
20250212,094700,562323076,282,283,283,282,10533
20250212,094600,559352756,283,282,283,282,2121
20250212,094500,558752529,283,283,284,282,5778
20250212,094400,557120399,283,282,283,282,23528
20250212,094300,550480487,282,282,282,281,9001
20250212,094200,547949564,282,282,282,281,8447
20250212,094100,545575682,282,282,282,281,22643
20250212,094000,539211180,282,282,282,281,8288
20250212,093900,536875691,282,283,284,282,8279
20250212,093800,534539711,283,283,285,283,11490
20250212,093700,531284787,285,285,285,284,2909
20250212,093600,530458103,285,283,286,282,23705
20250212,093500,523738764,283,285,285,282,33789
20250212,093400,514150949,286,285,286,284,35623
20250212,093300,503999504,284,283,285,283,40269
20250212,093200,492553211,284,282,284,282,47972
20250212,093100,478975447,283,282,283,282,2220
20250212,093000,478349152,282,282,282,281,13424
20250212,092900,474573087,282,281,282,280,19939
20250212,092800,468976226,281,282,282,281,3948
20250212,092700,467866527,282,282,282,280,11612
20250212,092600,464608239,282,282,282,281,12964
20250212,092500,460964462,282,282,282,281,26856
20250212,092400,453406958,282,282,282,282,3779
20250212,092300,452341280,282,281,282,280,24450
20250212,092200,445463970,281,281,281,280,26843
20250212,092100,437947254,281,281,281,279,5489
20250212,092000,436408536,281,281,281,278,86024
20250212,091900,412397264,281,282,282,280,70224
20250212,091800,392686607,282,283,283,282,31221
20250212,091700,383865957,283,283,284,283,20927
20250212,091600,377933025,283,284,285,283,93908
20250212,091500,351297711,285,286,286,284,59659
20250212,091400,334343078,286,285,286,285,18073
20250212,091300,329184249,286,286,286,284,34807
20250212,091200,319240689,286,285,286,284,36030
20250212,091100,308972787,285,284,285,284,80496
20250212,091000,286067468,284,285,285,284,2340
20250212,090900,285401844,284,284,286,284,31547
20250212,090800,276430865,284,285,285,283,119264
20250212,090700,242553360,285,285,286,285,49109
20250212,090600,228552255,286,286,287,284,133389
20250212,090500,190521837,287,288,288,286,40670
20250212,090400,178860471,287,289,290,287,149969
20250212,090300,135628579,290,290,291,287,188459
20250212,090200,81128275,289,283,290,283,73751
20250212,090100,59996079,283,282,286,282,109891
20250212,090000,28842337,282,283,283,281,102180