stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183400,4155086605,3470,3470,3470,3470,20071
20250213,183300,4155086605,3470,3470,3470,3470,0
20250213,183200,4155086605,3470,3470,3470,3470,0
20250213,183100,4155086605,3470,3470,3470,3470,0
20250213,183000,4155086605,3470,3470,3470,3470,0
20250213,182900,4155086605,3470,3470,3470,3470,0
20250213,182800,4155086605,3470,3470,3470,3470,0
20250213,182700,4155086605,3470,3470,3470,3470,0
20250213,182600,4155086605,3470,3470,3470,3470,0
20250213,182500,4155086605,3470,3470,3470,3470,0
20250213,182400,4155086605,3470,3470,3470,3470,0
20250213,182300,4155086605,3470,3470,3470,3470,0
20250213,182200,4155086605,3470,3470,3470,3470,0
20250213,182100,4155086605,3470,3470,3470,3470,0
20250213,182000,4155086605,3470,3470,3470,3470,0
20250213,181900,4155086605,3470,3470,3470,3470,0
20250213,181800,4155086605,3470,3470,3470,3470,0
20250213,181700,4155086605,3470,3470,3470,3470,0
20250213,181600,4155086605,3470,3470,3470,3470,0
20250213,181500,4155086605,3470,3470,3470,3470,0
20250213,181400,4155086605,3470,3470,3470,3470,0
20250213,181300,4155086605,3470,3470,3470,3470,0
20250213,181200,4155086605,3470,3470,3470,3470,0
20250213,181100,4155086605,3470,3470,3470,3470,0
20250213,181000,4155086605,3470,3470,3470,3470,0
20250213,180900,4155086605,3470,3470,3470,3470,0
20250213,180800,4155086605,3470,3470,3470,3470,0
20250213,180700,4155086605,3470,3470,3470,3470,0
20250213,180600,4155086605,3470,3470,3470,3470,0
20250213,180500,4155086605,3470,3470,3470,3470,0
20250213,180400,4155086605,3470,3470,3470,3470,20071
20250213,180300,4155086605,3470,3470,3470,3470,0
20250213,180200,4155086605,3470,3470,3470,3470,0
20250213,180100,4155086605,3470,3470,3470,3470,0
20250213,180000,4155086605,3470,3470,3470,3470,0
20250213,175900,4155086605,3470,3470,3470,3470,0
20250213,175800,4155086605,3470,3470,3470,3470,0
20250213,175700,4155086605,3470,3470,3470,3470,0
20250213,175600,4155086605,3470,3470,3470,3470,0
20250213,175500,4155086605,3470,3470,3470,3470,0
20250213,175400,4155086605,3470,3470,3470,3470,0
20250213,175300,4155086605,3470,3470,3470,3470,0
20250213,175200,4155086605,3470,3470,3470,3470,0
20250213,175100,4155086605,3470,3470,3470,3470,0
20250213,175000,4155086605,3470,3470,3470,3470,0
20250213,174900,4155086605,3470,3470,3470,3470,0
20250213,174800,4155086605,3470,3470,3470,3470,0
20250213,174700,4155086605,3470,3470,3470,3470,0
20250213,174600,4155086605,3470,3470,3470,3470,0
20250213,174500,4155086605,3470,3470,3470,3470,0
20250213,174400,4155086605,3470,3470,3470,3470,0
20250213,174300,4155086605,3470,3470,3470,3470,0
20250213,174200,4155086605,3470,3470,3470,3470,0
20250213,174100,4155086605,3470,3470,3470,3470,0
20250213,174000,4155086605,3470,3470,3470,3470,0
20250213,173900,4155086605,3470,3470,3470,3470,0
20250213,173800,4155086605,3470,3470,3470,3470,0
20250213,173700,4155086605,3470,3470,3470,3470,0
20250213,173600,4155086605,3470,3470,3470,3470,0
20250213,173500,4155086605,3470,3470,3470,3470,0
20250213,173400,4155086605,3470,3470,3470,3470,20071
20250213,173300,4155086605,3470,3470,3470,3470,0
20250213,173200,4155086605,3470,3470,3470,3470,0
20250213,173100,4155086605,3470,3470,3470,3470,0
20250213,173000,4155086605,3470,3470,3470,3470,0
20250213,172900,4155086605,3470,3470,3470,3470,0
20250213,172800,4155086605,3470,3470,3470,3470,0
20250213,172700,4155086605,3470,3470,3470,3470,0
20250213,172600,4155086605,3470,3470,3470,3470,0
20250213,172500,4155086605,3470,3470,3470,3470,0
20250213,172400,4155086605,3470,3470,3470,3470,0
20250213,172300,4155086605,3470,3470,3470,3470,0
20250213,172200,4155086605,3470,3470,3470,3470,0
20250213,172100,4155086605,3470,3470,3470,3470,0
20250213,172000,4155086605,3470,3470,3470,3470,0
20250213,171900,4155086605,3470,3470,3470,3470,0
20250213,171800,4155086605,3470,3470,3470,3470,0
20250213,171700,4155086605,3470,3470,3470,3470,0
20250213,171600,4155086605,3470,3470,3470,3470,0
20250213,171500,4155086605,3470,3470,3470,3470,0
20250213,171400,4155086605,3470,3470,3470,3470,0
20250213,171300,4155086605,3470,3470,3470,3470,0
20250213,171200,4155086605,3470,3470,3470,3470,0
20250213,171100,4155086605,3470,3470,3470,3470,0
20250213,171000,4155086605,3470,3470,3470,3470,0
20250213,170900,4155086605,3470,3470,3470,3470,0
20250213,170800,4155086605,3470,3470,3470,3470,0
20250213,170700,4155086605,3470,3470,3470,3470,0
20250213,170600,4155086605,3470,3470,3470,3470,0
20250213,170500,4155086605,3470,3470,3470,3470,0
20250213,170400,4155086605,3470,3470,3470,3470,20071
20250213,170300,4155086605,3470,3470,3470,3470,0
20250213,170200,4155086605,3470,3470,3470,3470,0
20250213,170100,4155086605,3470,3470,3470,3470,0
20250213,170000,4155086605,3470,3470,3470,3470,0
20250213,165900,4155086605,3470,3470,3470,3470,0
20250213,165800,4155086605,3470,3470,3470,3470,0
20250213,165700,4155086605,3470,3470,3470,3470,0
20250213,165600,4155086605,3470,3470,3470,3470,0
20250213,165500,4155086605,3470,3470,3470,3470,0
20250213,165400,4155086605,3470,3470,3470,3470,0
20250213,165300,4155086605,3470,3470,3470,3470,0
20250213,165200,4155086605,3470,3470,3470,3470,0
20250213,165100,4155086605,3470,3470,3470,3470,0
20250213,165000,4155086605,3470,3470,3470,3470,0
20250213,164900,4155086605,3470,3470,3470,3470,0
20250213,164800,4155086605,3470,3470,3470,3470,0
20250213,164700,4155086605,3470,3470,3470,3470,0
20250213,164600,4155086605,3470,3470,3470,3470,0
20250213,164500,4155086605,3470,3470,3470,3470,0
20250213,164400,4155086605,3470,3470,3470,3470,0
20250213,164300,4155086605,3470,3470,3470,3470,0
20250213,164200,4155086605,3470,3470,3470,3470,0
20250213,164100,4155086605,3470,3470,3470,3470,0
20250213,164000,4155086605,3470,3470,3470,3470,0
20250213,163900,4155086605,3470,3470,3470,3470,0
20250213,163800,4155086605,3470,3470,3470,3470,0
20250213,163700,4155086605,3470,3470,3470,3470,0
20250213,163600,4155086605,3470,3470,3470,3470,0
20250213,163500,4155086605,3470,3470,3470,3470,0
20250213,163400,4155086605,3470,3470,3470,3470,20071
20250213,163300,4155086605,3470,3470,3470,3470,0
20250213,163200,4155086605,3470,3470,3470,3470,0
20250213,163100,4155086605,3470,3470,3470,3470,0
20250213,163000,4155086605,3470,3470,3470,3470,0
20250213,162900,4155086605,3470,3470,3470,3470,0
20250213,162800,4155086605,3470,3470,3470,3470,0
20250213,162700,4155086605,3470,3470,3470,3470,0
20250213,162600,4155086605,3470,3470,3470,3470,0
20250213,162500,4155086605,3470,3470,3470,3470,0
20250213,162400,4155086605,3470,3470,3470,3470,0
20250213,162300,4155086605,3470,3470,3470,3470,0
20250213,162200,4155086605,3470,3470,3470,3470,0
20250213,162100,4155086605,3470,3470,3470,3470,0
20250213,162000,4155086605,3470,3470,3470,3470,0
20250213,161900,4155086605,3470,3470,3470,3470,0
20250213,161800,4155086605,3470,3470,3470,3470,0
20250213,161700,4155086605,3470,3470,3470,3470,0
20250213,161600,4155086605,3470,3470,3470,3470,0
20250213,161500,4155086605,3470,3470,3470,3470,0
20250213,161400,4155086605,3470,3470,3470,3470,0
20250213,161300,4155086605,3470,3470,3470,3470,0
20250213,161200,4155086605,3470,3470,3470,3470,0
20250213,161100,4155086605,3470,3470,3470,3470,0
20250213,161000,4155086605,3470,3470,3470,3470,0
20250213,160900,4155086605,3470,3470,3470,3470,0
20250213,160800,4155086605,3470,3470,3470,3470,0
20250213,160700,4155086605,3470,3470,3470,3470,0
20250213,160600,4155086605,3470,3470,3470,3470,0
20250213,160500,4155086605,3470,3470,3470,3470,0
20250213,160400,4155086605,3470,3470,3470,3470,20071
20250213,160300,4155086605,3470,3470,3470,3470,0
20250213,160200,4155086605,3470,3470,3470,3470,0
20250213,160100,4155086605,3470,3470,3470,3470,0
20250213,160000,4155086605,3470,3470,3470,3470,0
20250213,155900,4155086605,3470,3470,3470,3470,0
20250213,155800,4155086605,3470,3470,3470,3470,0
20250213,155700,4155086605,3470,3470,3470,3470,0
20250213,155600,4155086605,3470,3470,3470,3470,0
20250213,155500,4155086605,3470,3470,3470,3470,0
20250213,155400,4155086605,3470,3470,3470,3470,0
20250213,155300,4155086605,3470,3470,3470,3470,0
20250213,155200,4155086605,3470,3470,3470,3470,0
20250213,155100,4155086605,3470,3470,3470,3470,0
20250213,155000,4155086605,3470,3470,3470,3470,0
20250213,154900,4155086605,3470,3470,3470,3470,0
20250213,154800,4155086605,3470,3470,3470,3470,0
20250213,154700,4155086605,3470,3470,3470,3470,0
20250213,154600,4155086605,3470,3470,3470,3470,0
20250213,154500,4155086605,3470,3470,3470,3470,0
20250213,154400,4155086605,3470,3470,3470,3470,0
20250213,154300,4155086605,3470,3470,3470,3470,0
20250213,154200,4155086605,3470,3470,3470,3470,0
20250213,154100,4155086605,3470,3470,3470,3470,0
20250213,154000,4155086605,3470,3470,3470,3470,0
20250213,153900,4155086605,3470,3470,3470,3470,0
20250213,153800,4155086605,3470,3470,3470,3470,0
20250213,153700,4155086605,3470,3470,3470,3470,0
20250213,153600,4155086605,3470,3470,3470,3470,0
20250213,153500,4155086605,3470,3470,3470,3470,0
20250213,153400,4155086605,3470,3470,3470,3470,20071
20250213,153300,4155086605,3470,3470,3470,3470,0
20250213,153200,4155086605,3470,3470,3470,3470,0
20250213,153100,4155086605,3470,3470,3470,3470,0
20250213,153000,4155086605,3470,3470,3470,3470,20071
20250213,152900,4085440235,3470,3470,3470,3470,0
20250213,152800,4085440235,3470,3470,3470,3470,0
20250213,152700,4085440235,3470,3470,3470,3470,0
20250213,152600,4085440235,3470,3470,3470,3470,0
20250213,152500,4085440235,3470,3470,3470,3470,0
20250213,152400,4085440235,3470,3470,3470,3470,0
20250213,152300,4085440235,3470,3470,3470,3470,0
20250213,152200,4085440235,3470,3470,3470,3470,0
20250213,152100,4085440235,3470,3470,3470,3470,0
20250213,152000,4085440235,3470,3470,3470,3470,0
20250213,151900,4085440235,3470,3465,3470,3460,2324
20250213,151800,4077382620,3465,3465,3470,3465,1034
20250213,151700,4073799775,3460,3455,3460,3455,6207
20250213,151600,4052351810,3460,3470,3470,3460,13685
20250213,151500,4004968370,3475,3470,3475,3465,4821
20250213,151400,3988249085,3470,3470,3470,3470,2339
20250213,151300,3980132755,3470,3475,3480,3470,2144
20250213,151200,3972687245,3475,3470,3475,3470,988
20250213,151100,3969257110,3470,3490,3490,3470,2806
20250213,151000,3959484235,3490,3490,3495,3490,1546
20250213,150900,3954087905,3490,3490,3495,3490,554
20250213,150800,3952154425,3490,3505,3505,3490,245
20250213,150700,3951296785,3505,3505,3510,3490,5689
20250213,150600,3931358885,3505,3470,3505,3465,18031
20250213,150500,3868435300,3470,3470,3470,3460,2106
20250213,150400,3861143485,3470,3470,3470,3470,556
20250213,150300,3859214165,3470,3460,3470,3460,1142
20250213,150200,3855262835,3460,3460,3460,3460,512
20250213,150100,3853491315,3460,3460,3480,3460,3757
20250213,150000,3840485740,3460,3480,3480,3460,342
20250213,145900,3839298380,3460,3480,3485,3455,4815
20250213,145800,3822541180,3485,3470,3490,3455,9056
20250213,145700,3791047295,3460,3455,3470,3455,1529
20250213,145600,3785756975,3455,3470,3470,3455,12
20250213,145500,3785715500,3455,3455,3455,3450,1467
20250213,145400,3780651845,3455,3460,3460,3450,1626
20250213,145300,3775033990,3460,3465,3465,3460,620
20250213,145200,3772887290,3455,3455,3470,3455,143
20250213,145100,3772393195,3470,3470,3470,3470,1
20250213,145000,3772389725,3450,3460,3470,3450,16492
20250213,144900,3715415550,3455,3460,3470,3450,10240
20250213,144800,3680078965,3455,3450,3455,3450,675
20250213,144700,3677746845,3450,3470,3470,3450,10141
20250213,144600,3642744925,3455,3465,3470,3455,10001
20250213,144500,3608141990,3465,3465,3465,3465,0
20250213,144400,3608141990,3465,3470,3475,3465,1693
20250213,144300,3602273825,3465,3465,3465,3465,0
20250213,144200,3602273825,3465,3470,3470,3465,1892
20250213,144100,3595713590,3480,3480,3480,3480,27
20250213,144000,3595619630,3460,3480,3480,3460,15507
20250213,143900,3541897510,3475,3485,3485,3475,9655
20250213,143800,3508293370,3485,3490,3490,3485,923
20250213,143700,3505075215,3490,3490,3490,3485,212
20250213,143600,3504336335,3485,3485,3485,3485,142
20250213,143500,3503841465,3485,3485,3485,3485,254
20250213,143400,3502956275,3485,3490,3490,3485,57
20250213,143300,3502757490,3485,3490,3490,3485,346
20250213,143200,3501551150,3495,3490,3495,3485,1001
20250213,143100,3498060370,3495,3490,3495,3490,370
20250213,143000,3496768920,3490,3490,3490,3490,1
20250213,142900,3496765430,3490,3490,3490,3490,0
20250213,142800,3496765430,3490,3490,3490,3490,2142
20250213,142700,3489289850,3495,3495,3495,3495,1687
20250213,142600,3483393785,3495,3495,3495,3495,1
20250213,142500,3483390290,3495,3495,3500,3495,205
20250213,142400,3482673495,3495,3495,3495,3495,10
20250213,142300,3482638545,3495,3500,3505,3495,2550
20250213,142200,3473713495,3505,3505,3505,3505,1093
20250213,142100,3469882530,3505,3505,3505,3505,301
20250213,142000,3468827525,3505,3510,3510,3505,147
20250213,141900,3468311860,3510,3510,3510,3510,41
20250213,141800,3468167950,3510,3510,3510,3510,1000
20250213,141700,3464657950,3510,3510,3510,3510,141
20250213,141600,3464163040,3510,3510,3510,3510,664
20250213,141500,3461832400,3505,3500,3505,3500,149
20250213,141400,3461310860,3505,3505,3505,3505,1350
20250213,141300,3456579110,3505,3505,3505,3505,1183
20250213,141200,3452432695,3505,3500,3505,3500,177
20250213,141100,3451813175,3500,3500,3500,3495,1211
20250213,141000,3447574680,3500,3500,3500,3500,254
20250213,140900,3446685680,3500,3505,3505,3500,150
20250213,140800,3446160635,3500,3500,3500,3500,1629
20250213,140700,3440459135,3505,3505,3505,3505,2801
20250213,140600,3430641630,3505,3510,3510,3505,33
20250213,140500,3430525805,3510,3510,3510,3510,7
20250213,140400,3430501235,3505,3505,3510,3505,876
20250213,140300,3427428310,3505,3505,3505,3505,2
20250213,140200,3427421300,3505,3505,3505,3505,2711
20250213,140100,3417919245,3510,3525,3525,3510,5690
20250213,140000,3397926485,3525,3530,3530,3525,928
20250213,135900,3394655230,3525,3520,3525,3520,3348
20250213,135800,3382856815,3520,3525,3525,3520,151
20250213,135700,3382325240,3520,3515,3520,3515,458
20250213,135600,3380713865,3515,3520,3525,3515,2447
20250213,135500,3372099095,3520,3515,3520,3510,2730
20250213,135400,3362508750,3520,3520,3520,3520,1024
20250213,135300,3358904270,3515,3520,3525,3515,8882
20250213,135200,3327663370,3525,3520,3525,3520,3658
20250213,135100,3314787160,3520,3515,3520,3515,2681
20250213,135000,3305353255,3510,3510,3515,3510,1386
20250213,134900,3300482855,3510,3510,3510,3505,2282
20250213,134800,3292475755,3510,3500,3510,3500,1388
20250213,134700,3287605275,3510,3505,3510,3505,3327
20250213,134600,3275940750,3500,3500,3505,3500,442
20250213,134500,3274393745,3500,3500,3500,3500,903
20250213,134400,3271233245,3500,3500,3500,3500,500
20250213,134300,3269483245,3510,3510,3510,3510,100
20250213,134200,3269132245,3510,3510,3515,3510,1399
20250213,134100,3264221555,3505,3505,3505,3505,498
20250213,134000,3262476065,3505,3495,3505,3495,3129
20250213,133900,3251526065,3485,3490,3490,3485,50
20250213,133800,3251351770,3480,3495,3500,3480,2966
20250213,133700,3241000535,3500,3500,3500,3495,1395
20250213,133600,3236118735,3500,3495,3500,3495,414
20250213,133500,3234671785,3490,3490,3490,3490,10
20250213,133400,3234636885,3485,3490,3490,3485,1301
20250213,133300,3230097920,3485,3485,3485,3485,100
20250213,133200,3229749420,3485,3485,3485,3485,140
20250213,133100,3229261520,3490,3490,3490,3490,7
20250213,133000,3229237090,3485,3485,3485,3485,0
20250213,132900,3229237090,3485,3485,3485,3485,350
20250213,132800,3228017340,3485,3485,3485,3485,0
20250213,132700,3228017340,3485,3485,3485,3485,0
20250213,132600,3228017340,3485,3495,3495,3485,3397
20250213,132500,3216153170,3500,3500,3500,3500,2
20250213,132400,3216146170,3500,3495,3500,3495,1646
20250213,132300,3210392420,3495,3500,3500,3495,544
20250213,132200,3208490620,3500,3495,3500,3495,1557
20250213,132100,3203041620,3500,3495,3500,3480,7303
20250213,132000,3177528705,3490,3485,3490,3485,4513
20250213,131900,3161782050,3480,3475,3480,3475,478
20250213,131800,3160120950,3475,3470,3475,3470,391
20250213,131700,3158764175,3475,3475,3475,3475,507
20250213,131600,3157002350,3480,3485,3485,3480,448
20250213,131500,3155443305,3475,3475,3475,3475,140
20250213,131400,3154956805,3475,3475,3475,3475,0
20250213,131300,3154956805,3475,3475,3475,3475,140
20250213,131200,3154470305,3475,3475,3475,3475,0
20250213,131100,3154470305,3475,3475,3475,3475,225
20250213,131000,3153688430,3475,3470,3475,3470,2202
20250213,130900,3146047435,3470,3470,3470,3470,11
20250213,130800,3146009265,3470,3465,3470,3465,102
20250213,130700,3145655335,3470,3480,3480,3470,295
20250213,130600,3144631565,3475,3465,3480,3465,262
20250213,130500,3143723710,3480,3470,3485,3465,6058
20250213,130400,3122713890,3485,3475,3485,3470,1813
20250213,130300,3116420255,3475,3475,3475,3475,1500
20250213,130200,3111207755,3475,3480,3495,3475,306
20250213,130100,3110144340,3465,3485,3500,3465,6354
20250213,130000,3088087875,3490,3500,3500,3490,1854
20250213,125900,3081616215,3490,3500,3500,3490,830
20250213,125800,3078715135,3500,3500,3500,3500,96
20250213,125700,3078379135,3500,3490,3500,3490,376
20250213,125600,3077065445,3500,3500,3500,3500,96
20250213,125500,3076729445,3490,3490,3490,3480,586
20250213,125400,3074689195,3485,3500,3500,3485,5494
20250213,125300,3055540965,3500,3490,3500,3490,295
20250213,125200,3054510465,3490,3490,3490,3490,800
20250213,125100,3051718465,3490,3495,3500,3490,2037
20250213,125000,3044601145,3495,3495,3495,3495,95
20250213,124900,3044269120,3495,3490,3500,3490,484
20250213,124800,3042577765,3500,3500,3500,3500,124
20250213,124700,3042143765,3500,3490,3500,3490,110
20250213,124600,3041758915,3490,3490,3500,3490,2232
20250213,124500,3033967325,3490,3500,3500,3490,1396
20250213,124400,3029091335,3500,3500,3500,3500,199
20250213,124300,3028394835,3500,3495,3500,3490,1952
20250213,124200,3021570785,3495,3495,3500,3495,548
20250213,124100,3019655050,3490,3500,3500,3490,96
20250213,124000,3019319060,3490,3500,3500,3490,336
20250213,123900,3018145460,3500,3500,3500,3495,1920
20250213,123800,3011427960,3500,3495,3500,3495,1197
20250213,123700,3007243785,3500,3490,3510,3485,14210
20250213,123600,2957706030,3500,3510,3510,3495,9435
20250213,123500,2924677880,3510,3515,3520,3510,1444
20250213,123400,2919608430,3520,3510,3520,3510,2273
20250213,123300,2911629250,3510,3510,3520,3510,1977
20250213,123200,2904688870,3505,3510,3510,3505,576
20250213,123100,2902669515,3510,3520,3520,3505,4388
20250213,123000,2887246585,3520,3535,3535,3520,6530
20250213,122900,2864250205,3530,3535,3535,3530,1103
20250213,122800,2860356515,3535,3540,3540,3535,4573
20250213,122700,2844172095,3535,3530,3535,3530,265
20250213,122600,2843235410,3530,3535,3540,3530,1805
20250213,122500,2836859890,3535,3540,3540,3535,1523
20250213,122400,2831475110,3535,3545,3545,3530,5998
20250213,122300,2810255800,3540,3540,3545,3535,5685
20250213,122200,2790134765,3540,3535,3545,3530,13752
20250213,122100,2741479305,3535,3535,3540,3520,14169
20250213,122000,2691404225,3535,3535,3535,3525,6011
20250213,121900,2670179030,3540,3515,3545,3510,22333
20250213,121800,2591364375,3510,3510,3515,3510,1257
20250213,121700,2586952180,3510,3510,3515,3510,3648
20250213,121600,2574147225,3500,3495,3510,3495,860
20250213,121500,2571133440,3505,3505,3505,3505,813
20250213,121400,2568283875,3500,3485,3500,3480,2186
20250213,121300,2560663870,3500,3490,3500,3480,7777
20250213,121200,2533517775,3495,3505,3505,3495,11527
20250213,121100,2493194850,3510,3510,3510,3505,341
20250213,121000,2491998695,3505,3505,3505,3505,801
20250213,120900,2489191190,3505,3505,3510,3505,3149
20250213,120800,2478145840,3505,3510,3510,3505,747
20250213,120700,2475527125,3510,3510,3510,3505,1402
20250213,120600,2470611605,3515,3510,3515,3505,6298
20250213,120500,2448509820,3510,3510,3515,3510,4644
20250213,120400,2432208325,3510,3510,3510,3505,4428
20250213,120300,2416666795,3510,3510,3515,3510,2041
20250213,120200,2409501915,3510,3515,3515,3505,2306
20250213,120100,2401402685,3500,3515,3515,3500,14216
20250213,120000,2351511075,3515,3515,3520,3510,11924
20250213,115900,2309578425,3520,3515,3520,3500,26360
20250213,115800,2216999460,3515,3505,3515,3505,6757
20250213,115700,2193263975,3505,3505,3510,3500,1344
20250213,115600,2188552795,3505,3490,3505,3490,3006
20250213,115500,2178039195,3490,3505,3505,3490,2269
20250213,115400,2170104845,3510,3490,3510,3485,23875
20250213,115300,2086655585,3485,3490,3490,3485,1958
20250213,115200,2079829975,3490,3480,3490,3480,5597
20250213,115100,2060310230,3485,3475,3485,3475,7912
20250213,115000,2032770295,3475,3475,3480,3470,534
20250213,114900,2030912950,3470,3470,3480,3470,13436
20250213,114800,1984201545,3470,3460,3475,3455,5174
20250213,114700,1966266085,3460,3455,3460,3450,3544
20250213,114600,1954012435,3455,3445,3460,3445,5903
20250213,114500,1933638450,3450,3445,3450,3445,1618
20250213,114400,1928058850,3450,3440,3450,3435,1617
20250213,114300,1922492300,3440,3440,3445,3440,914
20250213,114200,1919347635,3445,3440,3445,3440,1095
20250213,114100,1915580360,3440,3445,3445,3440,656
20250213,114000,1913321460,3445,3440,3450,3440,2065
20250213,113900,1906207800,3435,3440,3440,3430,457
20250213,113800,1904638030,3445,3430,3445,3430,985
20250213,113700,1901249865,3430,3445,3445,3430,568
20250213,113600,1899298865,3445,3450,3450,3440,2441
20250213,113500,1890900395,3450,3450,3450,3450,198
20250213,113400,1890217295,3440,3440,3440,3440,305
20250213,113300,1889168095,3440,3445,3445,3440,2481
20250213,113200,1880625410,3445,3430,3450,3430,7563
20250213,113100,1854619585,3425,3425,3430,3425,130
20250213,113000,1854173850,3425,3425,3430,3425,249
20250213,112900,1853320535,3425,3420,3425,3420,3334
20250213,112800,1841902585,3425,3425,3425,3420,831
20250213,112700,1839059610,3425,3415,3425,3400,1465
20250213,112600,1834060875,3420,3420,3420,3420,295
20250213,112500,1833051975,3425,3420,3425,3415,1727
20250213,112400,1827145215,3420,3420,3420,3415,199
20250213,112300,1826464670,3420,3415,3420,3415,202
20250213,112200,1825773840,3415,3420,3425,3415,1837
20250213,112100,1819493815,3425,3420,3425,3420,919
20250213,112000,1816347860,3420,3410,3420,3410,4222
20250213,111900,1801927780,3405,3400,3405,3400,9763
20250213,111800,1768729100,3405,3405,3410,3395,7698
20250213,111700,1742533805,3405,3420,3420,3405,4074
20250213,111600,1728630595,3420,3420,3420,3420,191
20250213,111500,1727977375,3415,3415,3415,3415,174
20250213,111400,1727383165,3415,3415,3415,3415,126
20250213,111300,1726952875,3420,3415,3420,3415,208
20250213,111200,1726242065,3415,3405,3415,3405,1028
20250213,111100,1722736985,3410,3410,3410,3410,104
20250213,111000,1722382345,3410,3410,3410,3410,101
20250213,110900,1722037935,3410,3405,3410,3405,235
20250213,110800,1721237285,3410,3405,3410,3405,1274
20250213,110700,1716898835,3405,3405,3405,3405,172
20250213,110600,1716313175,3410,3410,3420,3410,858
20250213,110500,1713383575,3415,3420,3420,3415,914
20250213,110400,1710260285,3420,3405,3420,3405,2964
20250213,110300,1700141020,3410,3405,3410,3400,657
20250213,110200,1697904140,3410,3385,3410,3385,1952
20250213,110100,1691261365,3385,3400,3400,3385,5594
20250213,110000,1672248475,3400,3400,3405,3400,3554
20250213,105900,1660164395,3400,3390,3400,3390,5095
20250213,105800,1642846755,3385,3390,3390,3385,237
20250213,105700,1642044030,3390,3385,3395,3385,1054
20250213,105600,1638471180,3395,3385,3395,3380,1478
20250213,105500,1633467605,3385,3380,3385,3380,403
20250213,105400,1632104915,3380,3365,3380,3360,796
20250213,105300,1629427850,3375,3380,3380,3360,3502
20250213,105200,1617595585,3395,3370,3400,3370,12794
20250213,105100,1574405755,3370,3370,3370,3370,4605
20250213,105000,1558886905,3365,3370,3375,3365,566
20250213,104900,1556979050,3370,3380,3380,3370,342
20250213,104800,1555824525,3380,3375,3380,3375,202
20250213,104700,1555141820,3375,3380,3380,3375,1758
20250213,104600,1549208080,3375,3375,3385,3375,5736
20250213,104500,1529813970,3380,3380,3380,3375,121
20250213,104400,1529405040,3375,3370,3375,3370,1521
20250213,104300,1524274670,3375,3375,3375,3375,125
20250213,104200,1523852795,3375,3375,3375,3350,3238
20250213,104100,1512969715,3375,3375,3375,3375,4
20250213,104000,1512956215,3375,3380,3380,3375,438
20250213,103900,1511477485,3380,3380,3380,3375,325
20250213,103800,1510379045,3380,3370,3380,3370,838
20250213,103700,1507553885,3370,3380,3380,3370,239
20250213,103600,1506746975,3380,3380,3385,3375,4570
20250213,103500,1491302285,3375,3365,3375,3365,7235
20250213,103400,1466920320,3365,3350,3370,3340,16554
20250213,103300,1411492985,3350,3370,3370,3350,4518
20250213,103200,1396287815,3370,3360,3370,3355,1485
20250213,103100,1391294945,3360,3350,3365,3350,504
20250213,103000,1389603630,3350,3360,3365,3330,23439
20250213,102900,1311315105,3360,3365,3365,3340,15185
20250213,102800,1260446050,3375,3375,3375,3360,1210
20250213,102700,1256376370,3375,3365,3375,3365,364
20250213,102600,1255150560,3370,3375,3375,3350,15902
20250213,102500,1201831930,3365,3365,3375,3355,8228
20250213,102400,1174195940,3375,3380,3380,3360,6498
20250213,102300,1152329410,3375,3380,3380,3370,5715
20250213,102200,1133052860,3380,3390,3390,3380,3131
20250213,102100,1122467770,3380,3385,3385,3380,6323
20250213,102000,1101095495,3390,3390,3390,3380,855
20250213,101900,1098202595,3380,3365,3380,3365,244
20250213,101800,1097379160,3365,3370,3370,3365,4332
20250213,101700,1082793500,3370,3380,3380,3365,11479
20250213,101600,1044106175,3380,3385,3385,3380,4212
20250213,101500,1029860480,3395,3395,3395,3390,666
20250213,101400,1027600690,3395,3385,3395,3385,166
20250213,101300,1027037670,3385,3405,3405,3385,14092
20250213,101200,979306940,3405,3395,3405,3390,1322
20250213,101100,974822655,3400,3410,3410,3400,228
20250213,101000,974045465,3410,3395,3410,3390,9673
20250213,100900,941238265,3415,3395,3415,3395,4008
20250213,100800,927630965,3420,3415,3420,3395,7104
20250213,100700,903495465,3420,3415,3420,3400,5823
20250213,100600,883661835,3415,3405,3420,3405,247
20250213,100500,882819625,3405,3420,3420,3405,82
20250213,100400,882539550,3415,3405,3415,3395,7009
20250213,100300,858678610,3400,3400,3400,3395,1024
20250213,100200,855201600,3395,3400,3415,3395,8520
20250213,100100,826275510,3395,3420,3420,3395,10472
20250213,100000,790683525,3400,3420,3420,3400,5004
20250213,095900,773667190,3420,3420,3420,3400,11629
20250213,095800,734023845,3425,3425,3425,3420,946
20250213,095700,730783965,3425,3420,3425,3420,1260
20250213,095600,726469970,3420,3425,3425,3420,597
20250213,095500,724425715,3425,3430,3430,3425,1441
20250213,095400,719488860,3430,3430,3430,3430,1
20250213,095300,719485430,3430,3430,3430,3430,611
20250213,095200,717389700,3430,3430,3430,3430,968
20250213,095100,714069460,3435,3435,3435,3420,13980
20250213,095000,666120700,3435,3440,3440,3435,3113
20250213,094900,655427355,3435,3435,3440,3435,10516
20250213,094800,619272810,3440,3445,3445,3435,3458
20250213,094700,607370500,3440,3445,3445,3440,1602
20250213,094600,601859615,3445,3445,3445,3440,1262
20250213,094500,597518260,3440,3445,3445,3440,2561
20250213,094400,588704760,3445,3440,3445,3440,440
20250213,094300,587191110,3445,3445,3445,3445,101
20250213,094200,586843165,3440,3440,3440,3440,494
20250213,094100,585143805,3440,3440,3440,3440,411
20250213,094000,583729965,3440,3445,3445,3440,7865
20250213,093900,556673290,3445,3455,3455,3445,9053
20250213,093800,525425005,3455,3465,3465,3455,411
20250213,093700,524003320,3465,3460,3465,3460,859
20250213,093600,521026945,3465,3460,3465,3460,345
20250213,093500,519832270,3455,3450,3455,3450,626
20250213,093400,517669680,3460,3450,3460,3445,528
20250213,093300,515848580,3465,3445,3465,3445,13
20250213,093200,515803715,3445,3450,3460,3445,10198
20250213,093100,480618940,3450,3465,3465,3450,3547
20250213,093000,468381715,3465,3465,3465,3460,1091
20250213,092900,464605405,3465,3445,3465,3445,2975
20250213,092800,454324200,3445,3460,3460,3435,11938
20250213,092700,413189650,3460,3455,3460,3455,789
20250213,092600,410462210,3455,3455,3455,3455,495
20250213,092500,408751985,3455,3455,3455,3450,1464
20250213,092400,403696565,3455,3445,3455,3445,201
20250213,092300,403002120,3455,3460,3460,3455,6062
20250213,092200,382057810,3460,3465,3465,3460,77
20250213,092100,381791330,3455,3450,3455,3450,1912
20250213,092000,375189365,3450,3450,3455,3450,1587
20250213,091900,369714160,3450,3450,3460,3450,3829
20250213,091800,356503045,3465,3460,3465,3460,159
20250213,091700,355952115,3440,3450,3460,3440,10366
20250213,091600,320235495,3460,3460,3460,3450,458
20250213,091500,318650940,3450,3450,3460,3440,1967
20250213,091400,311876815,3460,3455,3460,3445,306
20250213,091300,310819580,3435,3460,3470,3435,7238
20250213,091200,285859745,3465,3470,3470,3460,2763
20250213,091100,276293565,3470,3465,3470,3465,456
20250213,091000,274712755,3470,3470,3470,3465,869
20250213,090900,271699780,3470,3470,3470,3455,13057
20250213,090800,226435200,3470,3470,3470,3465,451
20250213,090700,224871735,3470,3475,3480,3465,4161
20250213,090600,210416460,3475,3465,3480,3465,3437
20250213,090500,198485390,3465,3460,3465,3455,3447
20250213,090400,186552720,3460,3455,3465,3455,5678
20250213,090300,166930395,3450,3445,3450,3440,4031
20250213,090200,153040430,3445,3430,3445,3430,2793
20250213,090100,143436675,3430,3435,3450,3430,14103
20250213,090000,94868490,3435,3450,3450,3430,25969