stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192400,992369834,279,279,279,279,6053
20250213,192300,992369834,279,279,279,279,0
20250213,192200,992369834,279,279,279,279,0
20250213,192100,992369834,279,279,279,279,0
20250213,192000,992369834,279,279,279,279,0
20250213,191900,992369834,279,279,279,279,0
20250213,191800,992369834,279,279,279,279,0
20250213,191700,992369834,279,279,279,279,0
20250213,191600,992369834,279,279,279,279,0
20250213,191500,992369834,279,279,279,279,0
20250213,191400,992369834,279,279,279,279,0
20250213,191300,992369834,279,279,279,279,0
20250213,191200,992369834,279,279,279,279,0
20250213,191100,992369834,279,279,279,279,0
20250213,191000,992369834,279,279,279,279,0
20250213,190900,992369834,279,279,279,279,0
20250213,190800,992369834,279,279,279,279,0
20250213,190700,992369834,279,279,279,279,0
20250213,190600,992369834,279,279,279,279,0
20250213,190500,992369834,279,279,279,279,0
20250213,190400,992369834,279,279,279,279,0
20250213,190300,992369834,279,279,279,279,0
20250213,190200,992369834,279,279,279,279,0
20250213,190100,992369834,279,279,279,279,0
20250213,190000,992369834,279,279,279,279,0
20250213,185900,992369834,279,279,279,279,0
20250213,185800,992369834,279,279,279,279,0
20250213,185700,992369834,279,279,279,279,0
20250213,185600,992369834,279,279,279,279,0
20250213,185500,992369834,279,279,279,279,0
20250213,185400,992369834,279,279,279,279,6053
20250213,185300,992369834,279,279,279,279,0
20250213,185200,992369834,279,279,279,279,0
20250213,185100,992369834,279,279,279,279,0
20250213,185000,992369834,279,279,279,279,0
20250213,184900,992369834,279,279,279,279,0
20250213,184800,992369834,279,279,279,279,0
20250213,184700,992369834,279,279,279,279,0
20250213,184600,992369834,279,279,279,279,0
20250213,184500,992369834,279,279,279,279,0
20250213,184400,992369834,279,279,279,279,0
20250213,184300,992369834,279,279,279,279,0
20250213,184200,992369834,279,279,279,279,0
20250213,184100,992369834,279,279,279,279,0
20250213,184000,992369834,279,279,279,279,0
20250213,183900,992369834,279,279,279,279,0
20250213,183800,992369834,279,279,279,279,0
20250213,183700,992369834,279,279,279,279,0
20250213,183600,992369834,279,279,279,279,0
20250213,183500,992369834,279,279,279,279,0
20250213,183400,992369834,279,279,279,279,0
20250213,183300,992369834,279,279,279,279,0
20250213,183200,992369834,279,279,279,279,0
20250213,183100,992369834,279,279,279,279,0
20250213,183000,992369834,279,279,279,279,0
20250213,182900,992369834,279,279,279,279,0
20250213,182800,992369834,279,279,279,279,0
20250213,182700,992369834,279,279,279,279,0
20250213,182600,992369834,279,279,279,279,0
20250213,182500,992369834,279,279,279,279,0
20250213,182400,992369834,279,279,279,279,6053
20250213,182300,992369834,279,279,279,279,0
20250213,182200,992369834,279,279,279,279,0
20250213,182100,992369834,279,279,279,279,0
20250213,182000,992369834,279,279,279,279,0
20250213,181900,992369834,279,279,279,279,0
20250213,181800,992369834,279,279,279,279,0
20250213,181700,992369834,279,279,279,279,0
20250213,181600,992369834,279,279,279,279,0
20250213,181500,992369834,279,279,279,279,0
20250213,181400,992369834,279,279,279,279,0
20250213,181300,992369834,279,279,279,279,0
20250213,181200,992369834,279,279,279,279,0
20250213,181100,992369834,279,279,279,279,0
20250213,181000,992369834,279,279,279,279,0
20250213,180900,992369834,279,279,279,279,0
20250213,180800,992369834,279,279,279,279,0
20250213,180700,992369834,279,279,279,279,0
20250213,180600,992369834,279,279,279,279,0
20250213,180500,992369834,279,279,279,279,0
20250213,180400,992369834,279,279,279,279,0
20250213,180300,992369834,279,279,279,279,0
20250213,180200,992369834,279,279,279,279,0
20250213,180100,992369834,279,279,279,279,0
20250213,180000,992369834,279,279,279,279,0
20250213,175900,992369834,279,279,279,279,0
20250213,175800,992369834,279,279,279,279,0
20250213,175700,992369834,279,279,279,279,0
20250213,175600,992369834,279,279,279,279,0
20250213,175500,992369834,279,279,279,279,0
20250213,175400,992369834,279,279,279,279,6053
20250213,175300,992369834,279,279,279,279,0
20250213,175200,992369834,279,279,279,279,0
20250213,175100,992369834,279,279,279,279,0
20250213,175000,992369834,279,279,279,279,0
20250213,174900,992369834,279,279,279,279,0
20250213,174800,992369834,279,279,279,279,0
20250213,174700,992369834,279,279,279,279,0
20250213,174600,992369834,279,279,279,279,0
20250213,174500,992369834,279,279,279,279,0
20250213,174400,992369834,279,279,279,279,0
20250213,174300,992369834,279,279,279,279,0
20250213,174200,992369834,279,279,279,279,0
20250213,174100,992369834,279,279,279,279,0
20250213,174000,992369834,279,279,279,279,0
20250213,173900,992369834,279,279,279,279,0
20250213,173800,992369834,279,279,279,279,0
20250213,173700,992369834,279,279,279,279,0
20250213,173600,992369834,279,279,279,279,0
20250213,173500,992369834,279,279,279,279,0
20250213,173400,992369834,279,279,279,279,0
20250213,173300,992369834,279,279,279,279,0
20250213,173200,992369834,279,279,279,279,0
20250213,173100,992369834,279,279,279,279,0
20250213,173000,992369834,279,279,279,279,0
20250213,172900,992369834,279,279,279,279,0
20250213,172800,992369834,279,279,279,279,0
20250213,172700,992369834,279,279,279,279,0
20250213,172600,992369834,279,279,279,279,0
20250213,172500,992369834,279,279,279,279,0
20250213,172400,992369834,279,279,279,279,6053
20250213,172300,992369834,279,279,279,279,0
20250213,172200,992369834,279,279,279,279,0
20250213,172100,992369834,279,279,279,279,0
20250213,172000,992369834,279,279,279,279,0
20250213,171900,992369834,279,279,279,279,0
20250213,171800,992369834,279,279,279,279,0
20250213,171700,992369834,279,279,279,279,0
20250213,171600,992369834,279,279,279,279,0
20250213,171500,992369834,279,279,279,279,0
20250213,171400,992369834,279,279,279,279,0
20250213,171300,992369834,279,279,279,279,0
20250213,171200,992369834,279,279,279,279,0
20250213,171100,992369834,279,279,279,279,0
20250213,171000,992369834,279,279,279,279,0
20250213,170900,992369834,279,279,279,279,0
20250213,170800,992369834,279,279,279,279,0
20250213,170700,992369834,279,279,279,279,0
20250213,170600,992369834,279,279,279,279,0
20250213,170500,992369834,279,279,279,279,0
20250213,170400,992369834,279,279,279,279,0
20250213,170300,992369834,279,279,279,279,0
20250213,170200,992369834,279,279,279,279,0
20250213,170100,992369834,279,279,279,279,0
20250213,170000,992369834,279,279,279,279,0
20250213,165900,992369834,279,279,279,279,0
20250213,165800,992369834,279,279,279,279,0
20250213,165700,992369834,279,279,279,279,0
20250213,165600,992369834,279,279,279,279,0
20250213,165500,992369834,279,279,279,279,0
20250213,165400,992369834,279,279,279,279,6053
20250213,165300,992369834,279,279,279,279,0
20250213,165200,992369834,279,279,279,279,0
20250213,165100,992369834,279,279,279,279,0
20250213,165000,992369834,279,279,279,279,0
20250213,164900,992369834,279,279,279,279,0
20250213,164800,992369834,279,279,279,279,0
20250213,164700,992369834,279,279,279,279,0
20250213,164600,992369834,279,279,279,279,0
20250213,164500,992369834,279,279,279,279,0
20250213,164400,992369834,279,279,279,279,0
20250213,164300,992369834,279,279,279,279,0
20250213,164200,992369834,279,279,279,279,0
20250213,164100,992369834,279,279,279,279,0
20250213,164000,992369834,279,279,279,279,0
20250213,163900,992369834,279,279,279,279,0
20250213,163800,992369834,279,279,279,279,0
20250213,163700,992369834,279,279,279,279,0
20250213,163600,992369834,279,279,279,279,0
20250213,163500,992369834,279,279,279,279,0
20250213,163400,992369834,279,279,279,279,0
20250213,163300,992369834,279,279,279,279,0
20250213,163200,992369834,279,279,279,279,0
20250213,163100,992369834,279,279,279,279,0
20250213,163000,992369834,279,279,279,279,0
20250213,162900,992369834,279,279,279,279,0
20250213,162800,992369834,279,279,279,279,0
20250213,162700,992369834,279,279,279,279,0
20250213,162600,992369834,279,279,279,279,0
20250213,162500,992369834,279,279,279,279,0
20250213,162400,992369834,279,279,279,279,6053
20250213,162300,992369834,279,279,279,279,0
20250213,162200,992369834,279,279,279,279,0
20250213,162100,992369834,279,279,279,279,0
20250213,162000,992369834,279,279,279,279,0
20250213,161900,992369834,279,279,279,279,0
20250213,161800,992369834,279,279,279,279,0
20250213,161700,992369834,279,279,279,279,0
20250213,161600,992369834,279,279,279,279,0
20250213,161500,992369834,279,279,279,279,0
20250213,161400,992369834,279,279,279,279,0
20250213,161300,992369834,279,279,279,279,0
20250213,161200,992369834,279,279,279,279,0
20250213,161100,992369834,279,279,279,279,0
20250213,161000,992369834,279,279,279,279,0
20250213,160900,992369834,279,279,279,279,0
20250213,160800,992369834,279,279,279,279,0
20250213,160700,992369834,279,279,279,279,0
20250213,160600,992369834,279,279,279,279,0
20250213,160500,992369834,279,279,279,279,0
20250213,160400,992369834,279,279,279,279,0
20250213,160300,992369834,279,279,279,279,0
20250213,160200,992369834,279,279,279,279,0
20250213,160100,992369834,279,279,279,279,0
20250213,160000,992369834,279,279,279,279,0
20250213,155900,992369834,279,279,279,279,0
20250213,155800,992369834,279,279,279,279,0
20250213,155700,992369834,279,279,279,279,0
20250213,155600,992369834,279,279,279,279,0
20250213,155500,992369834,279,279,279,279,0
20250213,155400,992369834,279,279,279,279,6053
20250213,155300,992369834,279,279,279,279,0
20250213,155200,992369834,279,279,279,279,0
20250213,155100,992369834,279,279,279,279,0
20250213,155000,992369834,279,279,279,279,0
20250213,154900,992369834,279,279,279,279,0
20250213,154800,992369834,279,279,279,279,0
20250213,154700,992369834,279,279,279,279,0
20250213,154600,992369834,279,279,279,279,0
20250213,154500,992369834,279,279,279,279,0
20250213,154400,992369834,279,279,279,279,0
20250213,154300,992369834,279,279,279,279,0
20250213,154200,992369834,279,279,279,279,0
20250213,154100,992369834,279,279,279,279,0
20250213,154000,992369834,279,279,279,279,0
20250213,153900,992369834,279,279,279,279,0
20250213,153800,992369834,279,279,279,279,0
20250213,153700,992369834,279,279,279,279,0
20250213,153600,992369834,279,279,279,279,0
20250213,153500,992369834,279,279,279,279,0
20250213,153400,992369834,279,279,279,279,0
20250213,153300,992369834,279,279,279,279,0
20250213,153200,992369834,279,279,279,279,0
20250213,153100,992369834,279,279,279,279,0
20250213,153000,992369834,279,279,279,279,6053
20250213,152900,990681047,278,278,278,278,0
20250213,152800,990681047,278,278,278,278,0
20250213,152700,990681047,278,278,278,278,0
20250213,152600,990681047,278,278,278,278,0
20250213,152500,990681047,278,278,278,278,0
20250213,152400,990681047,278,278,278,278,0
20250213,152300,990681047,278,278,278,278,0
20250213,152200,990681047,278,278,278,278,0
20250213,152100,990681047,278,278,278,278,0
20250213,152000,990681047,278,278,278,278,0
20250213,151900,990681047,278,279,280,275,59311
20250213,151800,974215166,280,279,281,279,12669
20250213,151700,970669600,281,279,281,279,51554
20250213,151600,956229512,280,278,280,278,4258
20250213,151500,955040649,280,277,280,277,48857
20250213,151400,941414678,278,276,278,276,33588
20250213,151300,932105963,277,277,277,276,4271
20250213,151200,930923038,276,275,277,275,1591
20250213,151100,930483810,277,276,278,275,35791
20250213,151000,920584502,276,276,276,276,8991
20250213,150900,918102986,276,275,276,275,23891
20250213,150800,911532960,275,275,275,275,128
20250213,150700,911497760,275,275,275,274,1017
20250213,150600,911218101,274,274,274,274,6708
20250213,150500,909380109,275,275,275,275,1040
20250213,150400,909094109,275,275,275,275,5017
20250213,150300,907714434,275,275,275,275,300
20250213,150200,907631934,274,274,274,274,3
20250213,150100,907631112,275,275,275,275,1001
20250213,150000,907355837,275,275,275,275,2530
20250213,145900,906660087,275,275,275,275,88
20250213,145800,906635887,275,275,275,274,515
20250213,145700,906494267,274,274,275,274,1725
20250213,145600,906021616,274,275,275,274,11483
20250213,145500,902874273,275,275,275,274,2064
20250213,145400,902307177,275,275,275,275,98
20250213,145300,902280227,275,275,275,274,802
20250213,145200,902060377,275,275,275,275,44
20250213,145100,902048277,275,275,275,275,18
20250213,145000,902043327,274,274,274,274,3490
20250213,144900,901087067,274,274,275,274,25458
20250213,144800,894111475,274,274,274,274,1651
20250213,144700,893659101,274,274,274,274,40786
20250213,144600,882483737,274,275,275,274,5010
20250213,144500,881110987,275,275,275,275,850
20250213,144400,880877237,274,275,276,274,12181
20250213,144300,877529139,275,275,275,275,10300
20250213,144200,874696639,275,275,275,275,11
20250213,144100,874693614,275,275,275,274,122
20250213,144000,874660066,274,274,274,274,30
20250213,143900,874651846,275,274,275,274,32947
20250213,143800,865591422,275,274,275,274,555
20250213,143700,865438846,274,274,274,274,24
20250213,143600,865432270,275,275,275,274,384
20250213,143500,865326700,275,275,275,275,15300
20250213,143400,861119200,274,274,274,274,1
20250213,143300,861118926,275,274,275,274,612
20250213,143200,860951158,274,274,274,274,15560
20250213,143100,856687718,275,275,275,275,79
20250213,143000,856665993,275,275,275,274,2463
20250213,142900,855990111,275,274,275,274,9609
20250213,142800,853357071,275,276,276,275,6713
20250213,142700,851510992,275,275,275,275,16056
20250213,142600,847095592,275,275,275,275,670
20250213,142500,846911342,275,275,275,275,0
20250213,142400,846911342,275,275,275,275,4911
20250213,142300,845560817,276,275,276,275,516
20250213,142200,845418904,276,276,276,275,970
20250213,142100,845151202,275,275,275,275,7029
20250213,142000,843218227,275,276,276,275,633
20250213,141900,843044070,275,275,275,275,25247
20250213,141800,836101145,276,275,276,275,9104
20250213,141700,833597441,275,275,275,275,200
20250213,141600,833542441,275,275,276,275,12027
20250213,141500,830235006,275,276,276,275,7
20250213,141400,830233079,276,275,276,275,8078
20250213,141300,828011628,275,276,276,275,10920
20250213,141200,824997713,276,276,276,276,102
20250213,141100,824969561,275,275,275,275,5
20250213,141000,824968186,275,275,275,275,183
20250213,140900,824917861,276,275,276,275,1571
20250213,140800,824484267,276,276,276,276,1045
20250213,140700,824195847,276,276,276,276,2481
20250213,140600,823511091,276,276,276,276,17864
20250213,140500,818580627,276,276,276,276,12446
20250213,140400,815145531,276,276,276,276,1101
20250213,140300,814841655,276,276,276,276,2200
20250213,140200,814234455,276,276,276,276,0
20250213,140100,814234455,276,276,276,276,1000
20250213,140000,813958455,276,276,276,276,20
20250213,135900,813952935,276,275,276,275,2121
20250213,135800,813367640,276,275,276,275,2638
20250213,135700,812640152,276,276,276,276,4966
20250213,135600,811269536,275,275,275,275,0
20250213,135500,811269536,275,276,276,275,2782
20250213,135400,810504453,276,276,276,276,757
20250213,135300,810295521,275,276,276,275,29910
20250213,135200,802055791,276,276,276,276,100
20250213,135100,802028191,276,276,276,276,407
20250213,135000,801915859,276,275,276,275,449
20250213,134900,801792284,275,275,275,275,7925
20250213,134800,799612909,275,275,275,275,0
20250213,134700,799612909,275,276,276,275,2
20250213,134600,799612358,275,276,276,275,19736
20250213,134500,794168611,276,276,276,275,656
20250213,134400,793988207,276,276,276,276,2020
20250213,134300,793430687,275,276,276,275,4238
20250213,134200,792261599,276,276,276,276,0
20250213,134100,792261599,276,275,276,275,26
20250213,134000,792254424,276,276,276,276,11
20250213,133900,792251388,276,276,276,276,55
20250213,133800,792236208,276,276,276,276,1600
20250213,133700,791794608,276,276,276,276,971
20250213,133600,791526612,275,275,275,275,0
20250213,133500,791526612,275,275,275,275,1
20250213,133400,791526337,276,276,276,275,4152
20250213,133300,790384494,276,276,276,276,2000
20250213,133200,789832494,276,276,276,276,4
20250213,133100,789831390,276,276,276,276,131
20250213,133000,789795234,276,276,276,276,110
20250213,132900,789764874,276,275,276,275,87
20250213,132800,789740908,276,276,276,275,487
20250213,132700,789606506,276,275,276,275,10023
20250213,132600,786840161,275,276,276,275,1211
20250213,132500,786507131,275,276,276,275,13
20250213,132400,786503548,276,276,276,276,1
20250213,132300,786503272,276,276,276,276,4
20250213,132200,786502168,276,276,276,276,404
20250213,132100,786390664,276,276,276,276,2
20250213,132000,786390112,275,276,276,275,1243
20250213,131900,786047045,276,276,276,276,1
20250213,131800,786046769,276,276,276,276,1078
20250213,131700,785749241,276,276,276,275,12475
20250213,131600,782318101,275,275,275,275,1664
20250213,131500,781860501,276,275,276,275,102
20250213,131400,781832351,276,276,276,275,6259
20250213,131300,780111090,276,276,276,275,1676
20250213,131200,779649514,275,276,277,275,1020
20250213,131100,779367997,276,276,276,275,1323
20250213,131000,779002850,276,277,277,276,5
20250213,130900,779001467,277,276,277,276,4034
20250213,130800,777888082,275,275,275,275,2089
20250213,130700,777313607,276,277,277,276,39327
20250213,130600,766456338,277,277,277,276,1166
20250213,130500,766133412,277,277,277,276,5737
20250213,130400,764549934,277,278,278,276,61446
20250213,130300,747589332,278,278,278,277,8262
20250213,130200,745300409,278,278,278,278,295
20250213,130100,745218399,278,278,278,278,40
20250213,130000,745207279,278,278,278,277,9206
20250213,125900,742656011,278,277,278,277,8132
20250213,125800,740403315,278,278,278,278,471
20250213,125700,740272377,278,278,278,277,5883
20250213,125600,738637403,278,278,278,278,245
20250213,125500,738569293,278,277,278,277,33751
20250213,125400,729217675,277,277,277,276,1646
20250213,125300,728762964,277,277,277,277,22884
20250213,125200,722424096,277,277,277,277,132
20250213,125100,722387532,277,276,277,276,1158
20250213,125000,722067787,277,277,277,277,4
20250213,124900,722066679,277,277,277,276,818
20250213,124800,721840293,277,276,277,276,1057
20250213,124700,721548522,277,276,277,276,322
20250213,124600,721459627,277,277,277,276,1845
20250213,124500,720950381,277,277,277,276,487
20250213,124400,720815959,277,277,277,276,51
20250213,124300,720801855,277,277,277,277,255
20250213,124200,720731220,277,277,277,277,0
20250213,124100,720731220,277,277,277,277,83
20250213,124000,720708229,277,277,277,276,210
20250213,123900,720650079,277,277,277,277,181
20250213,123800,720599942,277,276,277,276,9262
20250213,123700,718042603,276,276,276,275,56
20250213,123600,718027158,276,276,276,275,356
20250213,123500,717929175,276,276,276,276,150
20250213,123400,717887775,276,276,277,276,213
20250213,123300,717828986,277,277,277,277,11
20250213,123200,717825939,276,277,277,276,152
20250213,123100,717783978,277,277,277,277,100
20250213,123000,717756278,277,277,277,277,0
20250213,122900,717756278,277,277,277,277,13
20250213,122800,717752677,277,277,277,277,50
20250213,122700,717738827,277,276,277,276,10044
20250213,122600,714966647,277,276,277,276,3623
20250213,122500,713966358,275,275,275,275,1600
20250213,122400,713526358,276,275,276,275,12293
20250213,122300,710137483,275,276,276,275,4008
20250213,122200,709035275,276,276,277,276,1302
20250213,122100,708675913,276,276,276,276,1208
20250213,122000,708342505,276,276,276,276,1167
20250213,121900,708020413,276,276,276,276,11616
20250213,121800,704814397,276,277,277,276,5471
20250213,121700,703300401,277,276,277,276,8372
20250213,121600,700988723,276,276,276,276,3
20250213,121500,700987895,276,276,276,276,163
20250213,121400,700942907,277,277,277,277,0
20250213,121300,700942907,277,276,277,276,10300
20250213,121200,698090285,276,276,276,276,2
20250213,121100,698089733,276,276,276,276,100
20250213,121000,698062133,276,276,276,275,53
20250213,120900,698047531,276,276,277,276,111
20250213,120800,698016894,277,276,277,275,431
20250213,120700,697898209,276,276,276,276,810
20250213,120600,697674649,276,277,277,276,3036
20250213,120500,696836637,277,277,277,277,0
20250213,120400,696836637,277,277,277,277,306
20250213,120300,696751875,277,277,277,277,0
20250213,120200,696751875,277,277,277,277,0
20250213,120100,696751875,277,276,277,275,21384
20250213,120000,690849948,276,276,276,276,3848
20250213,115900,689787900,276,276,276,276,1100
20250213,115800,689484300,276,276,276,276,512
20250213,115700,689342988,276,276,276,276,12
20250213,115600,689339676,275,275,276,275,785
20250213,115500,689123301,275,276,276,275,4702
20250213,115400,687830049,275,276,276,275,33
20250213,115300,687820964,277,276,277,276,18114
20250213,115200,682821499,276,276,276,276,370
20250213,115100,682719379,276,276,276,276,1200
20250213,115000,682388179,276,275,276,275,9632
20250213,114900,679737173,275,275,275,275,3102
20250213,114800,678884123,275,275,275,275,3047
20250213,114700,678046198,275,276,276,274,4950
20250213,114600,676685009,275,275,275,275,15000
20250213,114500,672560009,275,275,275,275,467
20250213,114400,672431584,275,275,275,275,1333
20250213,114300,672065009,276,276,276,275,842
20250213,114200,671833357,276,276,276,276,3614
20250213,114100,670835893,276,276,276,276,3591
20250213,114000,669844777,276,276,276,276,4440
20250213,113900,668619337,276,276,276,276,258
20250213,113800,668548129,276,276,276,276,1
20250213,113700,668547853,276,276,276,276,117
20250213,113600,668515561,275,276,276,275,1393
20250213,113500,668131599,276,276,276,275,18307
20250213,113400,663079318,276,276,276,276,274
20250213,113300,663003694,276,276,276,275,1053
20250213,113200,662713116,276,276,276,276,3387
20250213,113100,661778304,276,274,276,274,18494
20250213,113000,656694834,275,275,275,274,766
20250213,112900,656484884,275,276,276,273,83442
20250213,112800,633577524,276,276,276,276,5005
20250213,112700,632196144,276,276,276,275,1023
20250213,112600,631913798,276,276,276,276,311
20250213,112500,631827962,276,276,276,276,630
20250213,112400,631654082,276,277,277,276,388
20250213,112300,631546943,277,277,277,277,34
20250213,112200,631537525,277,276,277,276,8047
20250213,112100,629316540,277,276,277,276,22867
20250213,112000,623001381,277,277,277,277,3
20250213,111900,623000550,277,276,277,276,1541
20250213,111800,622575193,277,276,277,276,7600
20250213,111700,620472183,277,276,277,276,2341
20250213,111600,619826056,276,276,277,276,1297
20250213,111500,619468083,276,277,277,276,23023
20250213,111400,613107735,277,277,277,277,108
20250213,111300,613077819,277,277,277,276,109
20250213,111200,613047627,277,277,277,276,1214
20250213,111100,612712199,277,278,278,277,1863
20250213,111000,612195916,278,278,278,277,667
20250213,110900,612010997,278,277,278,277,10705
20250213,110800,609045452,277,278,278,277,13405
20250213,110700,605332201,278,278,278,277,340
20250213,110600,605237682,278,278,278,277,3775
20250213,110500,604190632,278,278,278,278,591
20250213,110400,604026334,278,278,278,277,283
20250213,110300,603947700,278,278,278,278,603
20250213,110200,603780066,278,278,278,278,223
20250213,110100,603718072,278,277,278,277,4755
20250213,110000,602396415,278,278,278,278,298
20250213,105900,602313571,278,277,278,276,32749
20250213,105800,593246398,277,277,277,276,7337
20250213,105700,591221051,277,277,277,276,441
20250213,105600,591098952,277,277,277,276,2596
20250213,105500,590382275,277,277,277,276,244
20250213,105400,590314815,277,277,277,277,133
20250213,105300,590277974,277,277,277,275,3386
20250213,105200,589344691,277,277,277,276,5042
20250213,105100,587953059,277,277,277,276,9730
20250213,105000,585267449,277,277,277,276,4401
20250213,104900,584052627,277,277,277,277,133
20250213,104800,584015786,277,277,277,276,5732
20250213,104700,582433621,277,276,277,276,3470
20250213,104600,581472800,277,277,277,277,800
20250213,104500,581251200,277,277,277,277,156
20250213,104400,581207988,276,277,277,276,5093
20250213,104300,579802251,277,275,277,275,17093
20250213,104200,575084609,275,277,277,275,24222
20250213,104100,568417428,277,277,277,276,1333
20250213,104000,568049379,277,276,277,276,10815
20250213,103900,565062951,277,277,277,277,1325
20250213,103800,564695926,277,276,277,276,2589
20250213,103700,563980952,277,277,277,277,713
20250213,103600,563783451,276,278,278,276,9660
20250213,103500,561116345,278,278,278,278,5118
20250213,103400,559693541,278,278,278,277,8834
20250213,103300,557246177,277,278,278,277,9105
20250213,103200,554722738,278,277,278,276,22930
20250213,103100,548383293,277,276,277,276,3933
20250213,103000,547297737,277,277,277,277,1412
20250213,102900,546906613,277,277,277,277,2
20250213,102800,546906059,277,277,277,276,2444
20250213,102700,546230942,277,276,277,276,6876
20250213,102600,544332996,277,276,277,276,9637
20250213,102500,541673064,277,276,277,276,1163
20250213,102400,541351913,277,277,277,276,7551
20250213,102300,539267672,277,277,277,276,5241
20250213,102200,537817015,277,276,277,276,80
20250213,102100,537794874,277,277,277,276,96
20250213,102000,537768314,277,277,277,276,487
20250213,101900,537633861,276,277,277,276,5058
20250213,101800,536237840,277,277,277,276,5535
20250213,101700,534708166,277,278,278,277,4668
20250213,101600,533415116,278,277,278,277,5172
20250213,101500,531981859,277,277,277,277,101
20250213,101400,531953882,276,278,278,276,54051
20250213,101300,516985435,278,277,278,277,4463
20250213,101200,515748295,278,279,279,278,4681
20250213,101100,514446474,279,278,279,278,2208
20250213,101000,513832633,279,279,279,279,120
20250213,100900,513799153,279,279,279,278,6886
20250213,100800,511884711,279,279,279,278,2719
20250213,100700,511127901,279,278,279,278,4073
20250213,100600,509992067,279,279,279,279,6229
20250213,100500,508254176,279,279,279,278,1079
20250213,100400,507953635,279,279,279,278,4253
20250213,100300,506769048,279,279,279,278,4561
20250213,100200,505498361,279,279,279,278,9876
20250213,100100,502747054,278,280,280,278,41370
20250213,100000,491245254,280,280,280,278,3115
20250213,095900,490375830,280,280,280,279,26883
20250213,095800,482865319,280,279,280,279,20040
20250213,095700,477273853,279,280,280,279,14294
20250213,095600,473283637,280,281,281,279,61809
20250213,095500,456014511,281,283,283,279,113019
20250213,095400,424342345,281,283,283,281,24644
20250213,095300,417391588,281,280,284,280,57748
20250213,095200,401077341,280,279,280,279,8646
20250213,095100,398665073,279,279,279,279,3577
20250213,095000,397667090,280,281,281,279,1347
20250213,094900,397288861,281,280,281,279,31054
20250213,094800,388600969,280,281,281,278,20682
20250213,094700,382820922,281,280,283,279,130942
20250213,094600,345986358,280,281,281,279,30882
20250213,094500,337348746,281,281,282,280,42253
20250213,094400,325472582,281,283,283,280,53743
20250213,094300,310360907,283,282,283,281,55023
20250213,094200,294857679,281,279,281,279,51580
20250213,094100,280399396,279,279,279,278,113366
20250213,094000,248770301,278,278,278,278,4623
20250213,093900,247485107,279,277,279,277,56246
20250213,093800,231869943,277,277,277,276,1059
20250213,093700,231576660,277,276,277,276,26400
20250213,093600,224290197,276,275,276,275,21641
20250213,093500,218338705,275,275,276,275,18179
20250213,093400,213339470,276,276,276,276,60
20250213,093300,213322910,276,275,276,274,5779
20250213,093200,211736416,275,276,276,275,41774
20250213,093100,200245422,276,276,276,276,201
20250213,093000,200189946,276,276,276,276,1369
20250213,092900,199812102,276,274,276,274,42736
20250213,092800,188075510,274,274,275,273,33299
20250213,092700,178981124,274,274,275,274,18678
20250213,092600,173862334,275,274,275,274,9080
20250213,092500,171365875,274,275,275,274,16553
20250213,092400,166830222,275,275,275,274,9564
20250213,092300,164207122,275,275,275,273,7183
20250213,092200,162237987,274,274,275,274,1740
20250213,092100,161761018,275,274,275,273,77459
20250213,092000,140544273,274,275,275,274,6469
20250213,091900,138769606,275,274,276,274,11689
20250213,091800,135561494,273,275,275,273,25392
20250213,091700,128615266,275,276,276,275,13140
20250213,091600,124998459,277,278,278,277,27501
20250213,091500,117377923,278,278,278,277,1620
20250213,091400,116927878,277,278,279,277,17015
20250213,091300,112188648,278,278,278,278,9465
20250213,091200,109557378,278,278,278,278,6952
20250213,091100,107624722,278,276,279,276,20056
20250213,091000,102056259,276,275,276,275,13898
20250213,090900,98226501,276,276,276,275,10363
20250213,090800,95375672,276,278,278,276,17253
20250213,090700,90607674,278,277,278,277,10143
20250213,090600,87797726,275,276,277,275,2517
20250213,090500,87103743,277,273,277,273,89858
20250213,090400,62460634,273,273,273,272,26131
20250213,090300,55340260,273,274,274,273,21923
20250213,090200,49347188,274,276,276,272,133670
20250213,090100,12770799,276,280,280,276,31914
20250213,090000,3944716,280,278,280,278,14179