stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185900,2352766890,3115,3115,3115,3115,3472
20250214,185800,2352766890,3115,3115,3115,3115,0
20250214,185700,2352766890,3115,3115,3115,3115,0
20250214,185600,2352766890,3115,3115,3115,3115,0
20250214,185500,2352766890,3115,3115,3115,3115,0
20250214,185400,2352766890,3115,3115,3115,3115,0
20250214,185300,2352766890,3115,3115,3115,3115,0
20250214,185200,2352766890,3115,3115,3115,3115,0
20250214,185100,2352766890,3115,3115,3115,3115,0
20250214,185000,2352766890,3115,3115,3115,3115,0
20250214,184900,2352766890,3115,3115,3115,3115,0
20250214,184800,2352766890,3115,3115,3115,3115,0
20250214,184700,2352766890,3115,3115,3115,3115,0
20250214,184600,2352766890,3115,3115,3115,3115,0
20250214,184500,2352766890,3115,3115,3115,3115,0
20250214,184400,2352766890,3115,3115,3115,3115,0
20250214,184300,2352766890,3115,3115,3115,3115,0
20250214,184200,2352766890,3115,3115,3115,3115,0
20250214,184100,2352766890,3115,3115,3115,3115,0
20250214,184000,2352766890,3115,3115,3115,3115,0
20250214,183900,2352766890,3115,3115,3115,3115,0
20250214,183800,2352766890,3115,3115,3115,3115,0
20250214,183700,2352766890,3115,3115,3115,3115,0
20250214,183600,2352766890,3115,3115,3115,3115,0
20250214,183500,2352766890,3115,3115,3115,3115,0
20250214,183400,2352766890,3115,3115,3115,3115,0
20250214,183300,2352766890,3115,3115,3115,3115,0
20250214,183200,2352766890,3115,3115,3115,3115,0
20250214,183100,2352766890,3115,3115,3115,3115,0
20250214,183000,2352766890,3115,3115,3115,3115,0
20250214,182900,2352766890,3115,3115,3115,3115,3472
20250214,182800,2352766890,3115,3115,3115,3115,0
20250214,182700,2352766890,3115,3115,3115,3115,0
20250214,182600,2352766890,3115,3115,3115,3115,0
20250214,182500,2352766890,3115,3115,3115,3115,0
20250214,182400,2352766890,3115,3115,3115,3115,0
20250214,182300,2352766890,3115,3115,3115,3115,0
20250214,182200,2352766890,3115,3115,3115,3115,0
20250214,182100,2352766890,3115,3115,3115,3115,0
20250214,182000,2352766890,3115,3115,3115,3115,0
20250214,181900,2352766890,3115,3115,3115,3115,0
20250214,181800,2352766890,3115,3115,3115,3115,0
20250214,181700,2352766890,3115,3115,3115,3115,0
20250214,181600,2352766890,3115,3115,3115,3115,0
20250214,181500,2352766890,3115,3115,3115,3115,0
20250214,181400,2352766890,3115,3115,3115,3115,0
20250214,181300,2352766890,3115,3115,3115,3115,0
20250214,181200,2352766890,3115,3115,3115,3115,0
20250214,181100,2352766890,3115,3115,3115,3115,0
20250214,181000,2352766890,3115,3115,3115,3115,0
20250214,180900,2352766890,3115,3115,3115,3115,0
20250214,180800,2352766890,3115,3115,3115,3115,0
20250214,180700,2352766890,3115,3115,3115,3115,0
20250214,180600,2352766890,3115,3115,3115,3115,0
20250214,180500,2352766890,3115,3115,3115,3115,0
20250214,180400,2352766890,3115,3115,3115,3115,0
20250214,180300,2352766890,3115,3115,3115,3115,0
20250214,180200,2352766890,3115,3115,3115,3115,0
20250214,180100,2352766890,3115,3115,3115,3115,0
20250214,180000,2352766890,3115,3115,3115,3115,0
20250214,175900,2352766890,3115,3115,3115,3115,3472
20250214,175800,2352766890,3115,3115,3115,3115,0
20250214,175700,2352766890,3115,3115,3115,3115,0
20250214,175600,2352766890,3115,3115,3115,3115,0
20250214,175500,2352766890,3115,3115,3115,3115,0
20250214,175400,2352766890,3115,3115,3115,3115,0
20250214,175300,2352766890,3115,3115,3115,3115,0
20250214,175200,2352766890,3115,3115,3115,3115,0
20250214,175100,2352766890,3115,3115,3115,3115,0
20250214,175000,2352766890,3115,3115,3115,3115,0
20250214,174900,2352766890,3115,3115,3115,3115,0
20250214,174800,2352766890,3115,3115,3115,3115,0
20250214,174700,2352766890,3115,3115,3115,3115,0
20250214,174600,2352766890,3115,3115,3115,3115,0
20250214,174500,2352766890,3115,3115,3115,3115,0
20250214,174400,2352766890,3115,3115,3115,3115,0
20250214,174300,2352766890,3115,3115,3115,3115,0
20250214,174200,2352766890,3115,3115,3115,3115,0
20250214,174100,2352766890,3115,3115,3115,3115,0
20250214,174000,2352766890,3115,3115,3115,3115,0
20250214,173900,2352766890,3115,3115,3115,3115,0
20250214,173800,2352766890,3115,3115,3115,3115,0
20250214,173700,2352766890,3115,3115,3115,3115,0
20250214,173600,2352766890,3115,3115,3115,3115,0
20250214,173500,2352766890,3115,3115,3115,3115,0
20250214,173400,2352766890,3115,3115,3115,3115,0
20250214,173300,2352766890,3115,3115,3115,3115,0
20250214,173200,2352766890,3115,3115,3115,3115,0
20250214,173100,2352766890,3115,3115,3115,3115,0
20250214,173000,2352766890,3115,3115,3115,3115,0
20250214,172900,2352766890,3115,3115,3115,3115,3472
20250214,172800,2352766890,3115,3115,3115,3115,0
20250214,172700,2352766890,3115,3115,3115,3115,0
20250214,172600,2352766890,3115,3115,3115,3115,0
20250214,172500,2352766890,3115,3115,3115,3115,0
20250214,172400,2352766890,3115,3115,3115,3115,0
20250214,172300,2352766890,3115,3115,3115,3115,0
20250214,172200,2352766890,3115,3115,3115,3115,0
20250214,172100,2352766890,3115,3115,3115,3115,0
20250214,172000,2352766890,3115,3115,3115,3115,0
20250214,171900,2352766890,3115,3115,3115,3115,0
20250214,171800,2352766890,3115,3115,3115,3115,0
20250214,171700,2352766890,3115,3115,3115,3115,0
20250214,171600,2352766890,3115,3115,3115,3115,0
20250214,171500,2352766890,3115,3115,3115,3115,0
20250214,171400,2352766890,3115,3115,3115,3115,0
20250214,171300,2352766890,3115,3115,3115,3115,0
20250214,171200,2352766890,3115,3115,3115,3115,0
20250214,171100,2352766890,3115,3115,3115,3115,0
20250214,171000,2352766890,3115,3115,3115,3115,0
20250214,170900,2352766890,3115,3115,3115,3115,0
20250214,170800,2352766890,3115,3115,3115,3115,0
20250214,170700,2352766890,3115,3115,3115,3115,0
20250214,170600,2352766890,3115,3115,3115,3115,0
20250214,170500,2352766890,3115,3115,3115,3115,0
20250214,170400,2352766890,3115,3115,3115,3115,0
20250214,170300,2352766890,3115,3115,3115,3115,0
20250214,170200,2352766890,3115,3115,3115,3115,0
20250214,170100,2352766890,3115,3115,3115,3115,0
20250214,170000,2352766890,3115,3115,3115,3115,0
20250214,165900,2352766890,3115,3115,3115,3115,3472
20250214,165800,2352766890,3115,3115,3115,3115,0
20250214,165700,2352766890,3115,3115,3115,3115,0
20250214,165600,2352766890,3115,3115,3115,3115,0
20250214,165500,2352766890,3115,3115,3115,3115,0
20250214,165400,2352766890,3115,3115,3115,3115,0
20250214,165300,2352766890,3115,3115,3115,3115,0
20250214,165200,2352766890,3115,3115,3115,3115,0
20250214,165100,2352766890,3115,3115,3115,3115,0
20250214,165000,2352766890,3115,3115,3115,3115,0
20250214,164900,2352766890,3115,3115,3115,3115,0
20250214,164800,2352766890,3115,3115,3115,3115,0
20250214,164700,2352766890,3115,3115,3115,3115,0
20250214,164600,2352766890,3115,3115,3115,3115,0
20250214,164500,2352766890,3115,3115,3115,3115,0
20250214,164400,2352766890,3115,3115,3115,3115,0
20250214,164300,2352766890,3115,3115,3115,3115,0
20250214,164200,2352766890,3115,3115,3115,3115,0
20250214,164100,2352766890,3115,3115,3115,3115,0
20250214,164000,2352766890,3115,3115,3115,3115,0
20250214,163900,2352766890,3115,3115,3115,3115,0
20250214,163800,2352766890,3115,3115,3115,3115,0
20250214,163700,2352766890,3115,3115,3115,3115,0
20250214,163600,2352766890,3115,3115,3115,3115,0
20250214,163500,2352766890,3115,3115,3115,3115,0
20250214,163400,2352766890,3115,3115,3115,3115,0
20250214,163300,2352766890,3115,3115,3115,3115,0
20250214,163200,2352766890,3115,3115,3115,3115,0
20250214,163100,2352766890,3115,3115,3115,3115,0
20250214,163000,2352766890,3115,3115,3115,3115,0
20250214,162900,2352766890,3115,3115,3115,3115,3472
20250214,162800,2352766890,3115,3115,3115,3115,0
20250214,162700,2352766890,3115,3115,3115,3115,0
20250214,162600,2352766890,3115,3115,3115,3115,0
20250214,162500,2352766890,3115,3115,3115,3115,0
20250214,162400,2352766890,3115,3115,3115,3115,0
20250214,162300,2352766890,3115,3115,3115,3115,0
20250214,162200,2352766890,3115,3115,3115,3115,0
20250214,162100,2352766890,3115,3115,3115,3115,0
20250214,162000,2352766890,3115,3115,3115,3115,0
20250214,161900,2352766890,3115,3115,3115,3115,0
20250214,161800,2352766890,3115,3115,3115,3115,0
20250214,161700,2352766890,3115,3115,3115,3115,0
20250214,161600,2352766890,3115,3115,3115,3115,0
20250214,161500,2352766890,3115,3115,3115,3115,0
20250214,161400,2352766890,3115,3115,3115,3115,0
20250214,161300,2352766890,3115,3115,3115,3115,0
20250214,161200,2352766890,3115,3115,3115,3115,0
20250214,161100,2352766890,3115,3115,3115,3115,0
20250214,161000,2352766890,3115,3115,3115,3115,0
20250214,160900,2352766890,3115,3115,3115,3115,0
20250214,160800,2352766890,3115,3115,3115,3115,0
20250214,160700,2352766890,3115,3115,3115,3115,0
20250214,160600,2352766890,3115,3115,3115,3115,0
20250214,160500,2352766890,3115,3115,3115,3115,0
20250214,160400,2352766890,3115,3115,3115,3115,0
20250214,160300,2352766890,3115,3115,3115,3115,0
20250214,160200,2352766890,3115,3115,3115,3115,0
20250214,160100,2352766890,3115,3115,3115,3115,0
20250214,160000,2352766890,3115,3115,3115,3115,0
20250214,155900,2352766890,3115,3115,3115,3115,3472
20250214,155800,2352766890,3115,3115,3115,3115,0
20250214,155700,2352766890,3115,3115,3115,3115,0
20250214,155600,2352766890,3115,3115,3115,3115,0
20250214,155500,2352766890,3115,3115,3115,3115,0
20250214,155400,2352766890,3115,3115,3115,3115,0
20250214,155300,2352766890,3115,3115,3115,3115,0
20250214,155200,2352766890,3115,3115,3115,3115,0
20250214,155100,2352766890,3115,3115,3115,3115,0
20250214,155000,2352766890,3115,3115,3115,3115,0
20250214,154900,2352766890,3115,3115,3115,3115,0
20250214,154800,2352766890,3115,3115,3115,3115,0
20250214,154700,2352766890,3115,3115,3115,3115,0
20250214,154600,2352766890,3115,3115,3115,3115,0
20250214,154500,2352766890,3115,3115,3115,3115,0
20250214,154400,2352766890,3115,3115,3115,3115,0
20250214,154300,2352766890,3115,3115,3115,3115,0
20250214,154200,2352766890,3115,3115,3115,3115,0
20250214,154100,2352766890,3115,3115,3115,3115,0
20250214,154000,2352766890,3115,3115,3115,3115,0
20250214,153900,2352766890,3115,3115,3115,3115,0
20250214,153800,2352766890,3115,3115,3115,3115,0
20250214,153700,2352766890,3115,3115,3115,3115,0
20250214,153600,2352766890,3115,3115,3115,3115,0
20250214,153500,2352766890,3115,3115,3115,3115,0
20250214,153400,2352766890,3115,3115,3115,3115,0
20250214,153300,2352766890,3115,3115,3115,3115,0
20250214,153200,2352766890,3115,3115,3115,3115,0
20250214,153100,2352766890,3115,3115,3115,3115,0
20250214,153000,2352766890,3115,3115,3115,3115,3472
20250214,152900,2341951610,3105,3105,3105,3105,0
20250214,152800,2341951610,3105,3105,3105,3105,0
20250214,152700,2341951610,3105,3105,3105,3105,0
20250214,152600,2341951610,3105,3105,3105,3105,0
20250214,152500,2341951610,3105,3105,3105,3105,0
20250214,152400,2341951610,3105,3105,3105,3105,0
20250214,152300,2341951610,3105,3105,3105,3105,0
20250214,152200,2341951610,3105,3105,3105,3105,0
20250214,152100,2341951610,3105,3105,3105,3105,0
20250214,152000,2341951610,3105,3105,3105,3105,0
20250214,151900,2341951610,3105,3100,3110,3100,2111
20250214,151800,2335396055,3100,3100,3110,3095,908
20250214,151700,2332581220,3100,3110,3110,3100,2121
20250214,151600,2325991855,3115,3100,3115,3100,2439
20250214,151500,2318416865,3105,3105,3105,3105,0
20250214,151400,2318416865,3105,3100,3105,3095,1826
20250214,151300,2312749935,3105,3095,3105,3095,101
20250214,151200,2312437330,3090,3095,3100,3090,4251
20250214,151100,2299259275,3095,3090,3095,3090,243
20250214,151000,2298507940,3100,3090,3100,3090,6100
20250214,150900,2279647940,3095,3095,3095,3090,5905
20250214,150800,2261395430,3095,3100,3100,3095,628
20250214,150700,2259451765,3095,3100,3100,3095,5741
20250214,150600,2241682375,3100,3100,3105,3100,1964
20250214,150500,2235590750,3105,3100,3105,3100,1627
20250214,150400,2230538990,3100,3100,3100,3100,803
20250214,150300,2228049690,3100,3100,3100,3100,1429
20250214,150200,2223619790,3095,3100,3100,3095,2765
20250214,150100,2215048730,3100,3105,3105,3095,1299
20250214,150000,2211018165,3105,3105,3105,3105,51
20250214,145900,2210859810,3105,3095,3105,3095,168
20250214,145800,2210339320,3105,3105,3105,3095,2091
20250214,145700,2203857365,3105,3105,3105,3105,752
20250214,145600,2201522405,3105,3105,3105,3105,2
20250214,145500,2201516195,3110,3105,3110,3105,235
20250214,145400,2200786515,3105,3105,3105,3100,1153
20250214,145300,2197211965,3105,3110,3110,3105,324
20250214,145200,2196205930,3110,3110,3110,3105,1261
20250214,145100,2192284735,3110,3105,3110,3105,3135
20250214,145000,2182550550,3100,3100,3110,3100,1693
20250214,144900,2177297010,3100,3105,3105,3095,538
20250214,144800,2175630415,3100,3105,3105,3100,2900
20250214,144700,2166639415,3105,3110,3110,3105,1442
20250214,144600,2162161945,3115,3110,3115,3110,76
20250214,144500,2161925575,3115,3115,3115,3105,588
20250214,144400,2160099105,3115,3105,3115,3105,251
20250214,144300,2159317690,3115,3115,3115,3105,347
20250214,144200,2158237145,3115,3115,3120,3110,1109
20250214,144100,2154783005,3115,3110,3115,3105,1621
20250214,144000,2149741720,3110,3110,3110,3110,49
20250214,143900,2149589330,3110,3110,3110,3110,23
20250214,143800,2149517800,3110,3100,3110,3100,832
20250214,143700,2146938580,3110,3105,3110,3105,105
20250214,143600,2146612515,3110,3110,3110,3110,8
20250214,143500,2146587635,3110,3110,3110,3105,3727
20250214,143400,2135012855,3110,3115,3115,3110,1015
20250214,143300,2131856185,3115,3120,3120,3115,319
20250214,143200,2130862485,3105,3105,3105,3105,2680
20250214,143100,2122541085,3105,3110,3120,3105,4509
20250214,143000,2108537120,3110,3110,3110,3105,2260
20250214,142900,2101509575,3110,3110,3110,3110,4
20250214,142800,2101497135,3110,3110,3110,3110,2
20250214,142700,2101490915,3110,3110,3110,3110,0
20250214,142600,2101490915,3110,3110,3110,3110,21
20250214,142500,2101425605,3110,3110,3110,3110,740
20250214,142400,2099124205,3110,3110,3110,3110,7
20250214,142300,2099102435,3110,3115,3115,3110,4488
20250214,142200,2085143510,3120,3120,3120,3120,164
20250214,142100,2084631830,3125,3120,3125,3115,970
20250214,142000,2081600725,3120,3120,3120,3120,97
20250214,141900,2081298085,3125,3125,3125,3125,44
20250214,141800,2081160585,3120,3115,3120,3115,290
20250214,141700,2080257160,3115,3115,3115,3115,73
20250214,141600,2080029765,3120,3120,3120,3120,935
20250214,141500,2077112565,3125,3120,3125,3120,490
20250214,141400,2075581475,3115,3135,3135,3115,1320
20250214,141300,2071451140,3140,3135,3140,3135,381
20250214,141200,2070255610,3135,3135,3135,3135,738
20250214,141100,2067941980,3135,3140,3140,3135,4028
20250214,141000,2055310020,3140,3150,3150,3135,3270
20250214,140900,2045053975,3150,3145,3150,3145,1808
20250214,140800,2039364935,3145,3140,3145,3140,1422
20250214,140700,2034899825,3140,3145,3145,3140,108
20250214,140600,2034560665,3140,3150,3150,3140,1784
20250214,140500,2028946560,3145,3145,3155,3145,7806
20250214,140400,2004349165,3145,3140,3150,3140,2959
20250214,140300,1995046380,3140,3135,3145,3135,4542
20250214,140200,1980786580,3130,3115,3130,3115,3140
20250214,140100,1970970835,3115,3115,3115,3115,676
20250214,140000,1968865095,3125,3125,3125,3120,1111
20250214,135900,1965393290,3130,3130,3130,3130,14
20250214,135800,1965349470,3130,3115,3130,3110,988
20250214,135700,1962268770,3120,3130,3130,3120,2311
20250214,135600,1955047290,3145,3135,3145,3130,1997
20250214,135500,1948792940,3130,3135,3140,3130,1843
20250214,135400,1943013340,3135,3130,3135,3130,1721
20250214,135300,1937626455,3130,3130,3135,3130,1192
20250214,135200,1933895450,3135,3135,3135,3130,1940
20250214,135100,1927816755,3140,3140,3140,3140,1000
20250214,135000,1924676755,3140,3125,3140,3125,5558
20250214,134900,1907294405,3125,3125,3125,3125,0
20250214,134800,1907294405,3125,3125,3135,3125,366
20250214,134700,1906149420,3120,3120,3120,3120,0
20250214,134600,1906149420,3120,3120,3120,3120,32
20250214,134500,1906049580,3125,3120,3125,3115,1315
20250214,134400,1901943355,3120,3120,3120,3120,2
20250214,134300,1901937115,3120,3120,3120,3120,0
20250214,134200,1901937115,3120,3120,3120,3120,4
20250214,134100,1901924635,3115,3120,3120,3115,150
20250214,134000,1901457135,3115,3115,3115,3115,500
20250214,133900,1899899635,3115,3115,3115,3115,11
20250214,133800,1899865370,3115,3115,3115,3115,222
20250214,133700,1899173840,3115,3115,3115,3115,845
20250214,133600,1896541665,3120,3120,3120,3120,9
20250214,133500,1896513585,3115,3120,3120,3115,11
20250214,133400,1896479315,3115,3115,3115,3115,47
20250214,133300,1896332910,3115,3120,3120,3115,116
20250214,133200,1895971545,3120,3115,3120,3115,694
20250214,133100,1893809195,3125,3125,3125,3120,22
20250214,133000,1893740485,3125,3125,3125,3125,5
20250214,132900,1893724860,3130,3130,3130,3115,5664
20250214,132800,1876031635,3130,3130,3130,3130,313
20250214,132700,1875051945,3135,3130,3135,3130,224
20250214,132600,1874350710,3135,3120,3135,3115,736
20250214,132500,1872053225,3125,3115,3125,3115,552
20250214,132400,1870331530,3115,3115,3115,3115,10
20250214,132300,1870300380,3115,3110,3115,3110,295
20250214,132200,1869381480,3110,3110,3110,3110,1107
20250214,132100,1865938710,3100,3105,3105,3100,1671
20250214,132000,1860754720,3110,3110,3110,3110,13
20250214,131900,1860714290,3110,3110,3110,3110,203
20250214,131800,1860082960,3110,3110,3110,3110,0
20250214,131700,1860082960,3110,3115,3115,3110,170
20250214,131600,1859553460,3110,3110,3110,3110,10
20250214,131500,1859522360,3115,3115,3115,3115,473
20250214,131400,1858048965,3100,3100,3100,3100,656
20250214,131300,1856015365,3100,3115,3115,3100,103
20250214,131200,1855696020,3115,3115,3115,3115,226
20250214,131100,1854992030,3115,3115,3115,3115,387
20250214,131000,1853786525,3115,3095,3115,3090,5813
20250214,130900,1835771910,3095,3095,3095,3095,2562
20250214,130800,1827842520,3095,3100,3100,3095,1061
20250214,130700,1824553500,3100,3095,3100,3095,634
20250214,130600,1822589685,3115,3115,3115,3115,1034
20250214,130500,1819368775,3095,3095,3095,3090,1676
20250214,130400,1814181745,3120,3115,3120,3115,110
20250214,130300,1813838880,3100,3100,3100,3100,0
20250214,130200,1813838880,3100,3095,3100,3095,5018
20250214,130100,1798283170,3095,3095,3095,3095,300
20250214,130000,1797354670,3095,3095,3095,3095,3063
20250214,125900,1787874685,3095,3095,3095,3095,4
20250214,125800,1787862305,3095,3095,3095,3095,1044
20250214,125700,1784631125,3090,3090,3090,3090,4078
20250214,125600,1772030105,3095,3095,3095,3095,200
20250214,125500,1771411105,3100,3090,3100,3090,3
20250214,125400,1771401815,3095,3095,3100,3095,1367
20250214,125300,1767169445,3100,3100,3100,3095,2074
20250214,125200,1760741545,3100,3100,3100,3100,1
20250214,125100,1760738445,3100,3115,3115,3100,383
20250214,125000,1759547650,3115,3105,3115,3105,504
20250214,124900,1757977780,3105,3105,3105,3105,4
20250214,124800,1757965360,3100,3100,3100,3100,0
20250214,124700,1757965360,3100,3105,3105,3100,905
20250214,124600,1755155460,3120,3110,3120,3105,487
20250214,124500,1753641255,3125,3120,3125,3110,979
20250214,124400,1750591270,3120,3120,3120,3110,803
20250214,124300,1748085920,3125,3125,3125,3125,1
20250214,124200,1748082795,3125,3125,3125,3125,0
20250214,124100,1748082795,3125,3115,3125,3115,26
20250214,124000,1748001640,3110,3110,3110,3110,1
20250214,123900,1747998530,3110,3110,3110,3110,0
20250214,123800,1747998530,3110,3110,3110,3110,1414
20250214,123700,1743600990,3105,3100,3105,3100,717
20250214,123600,1741378240,3095,3100,3100,3095,1654
20250214,123500,1736254190,3100,3100,3100,3100,100
20250214,123400,1735944190,3100,3105,3105,3100,1431
20250214,123300,1731505370,3105,3100,3105,3100,926
20250214,123200,1728630145,3100,3100,3100,3100,250
20250214,123100,1727855145,3105,3105,3105,3105,97
20250214,123000,1727553960,3105,3115,3115,3105,551
20250214,122900,1725843080,3105,3115,3115,3105,301
20250214,122800,1724905475,3100,3110,3110,3100,2061
20250214,122700,1718513375,3100,3110,3110,3100,1002
20250214,122600,1715405080,3110,3110,3110,3110,2184
20250214,122500,1708612840,3110,3115,3120,3110,273
20250214,122400,1707763745,3110,3115,3115,3110,650
20250214,122300,1705741700,3125,3125,3125,3125,3
20250214,122200,1705732325,3125,3125,3125,3125,3
20250214,122100,1705722950,3125,3125,3125,3115,1699
20250214,122000,1700429310,3120,3120,3135,3120,2564
20250214,121900,1692429570,3135,3135,3135,3135,3
20250214,121800,1692420165,3135,3135,3135,3135,3
20250214,121700,1692410760,3135,3120,3135,3120,995
20250214,121600,1689306285,3125,3135,3135,3120,195
20250214,121500,1688695075,3135,3135,3135,3120,267
20250214,121400,1687860280,3135,3135,3135,3120,141
20250214,121300,1687419590,3135,3135,3135,3135,4
20250214,121200,1687407050,3135,3130,3135,3120,2806
20250214,121100,1678644260,3130,3125,3130,3120,357
20250214,121000,1677528850,3130,3125,3130,3125,102
20250214,120900,1677210090,3130,3130,3130,3130,283
20250214,120800,1676324300,3130,3120,3130,3120,311
20250214,120700,1675353950,3125,3125,3125,3125,2
20250214,120600,1675347700,3130,3120,3130,3120,218
20250214,120500,1674667510,3135,3135,3135,3135,1
20250214,120400,1674664375,3120,3125,3125,3120,300
20250214,120300,1673728175,3135,3135,3135,3135,25
20250214,120200,1673649800,3135,3135,3140,3120,1130
20250214,120100,1670117175,3130,3130,3130,3130,1304
20250214,120000,1666035655,3130,3130,3130,3130,463
20250214,115900,1664586465,3130,3125,3130,3120,1102
20250214,115800,1661145900,3120,3120,3130,3115,2579
20250214,115700,1653094310,3120,3120,3120,3120,2887
20250214,115600,1644086870,3125,3125,3125,3125,1033
20250214,115500,1640858745,3120,3135,3135,3120,3950
20250214,115400,1628514385,3135,3145,3145,3135,2122
20250214,115300,1621851560,3145,3165,3165,3140,3239
20250214,115200,1611673505,3155,3140,3160,3130,15245
20250214,115100,1563747390,3140,3140,3140,3135,1109
20250214,115000,1560265205,3135,3135,3140,3135,2137
20250214,114900,1553556180,3135,3135,3135,3135,2000
20250214,114800,1547286180,3135,3135,3135,3130,2777
20250214,114700,1538585285,3130,3135,3135,3130,4300
20250214,114600,1525123685,3135,3135,3135,3135,75
20250214,114500,1524888560,3140,3140,3145,3140,361
20250214,114400,1523754545,3140,3145,3150,3140,628
20250214,114300,1521779560,3150,3145,3150,3145,220
20250214,114200,1521087060,3150,3150,3150,3145,1797
20250214,114100,1515429255,3140,3140,3150,3140,1378
20250214,114000,1511102320,3140,3140,3140,3140,559
20250214,113900,1509347060,3140,3140,3140,3130,307
20250214,113800,1508384080,3120,3135,3135,3115,3396
20250214,113700,1497772105,3140,3140,3140,3140,568
20250214,113600,1495988585,3140,3150,3150,3140,1667
20250214,113500,1490740165,3160,3160,3160,3160,78
20250214,113400,1490493685,3160,3160,3160,3145,3724
20250214,113300,1478727360,3140,3150,3150,3140,3043
20250214,113200,1469153490,3145,3170,3175,3145,12586
20250214,113100,1429292160,3175,3165,3180,3155,15785
20250214,113000,1379317865,3160,3165,3170,3160,1887
20250214,112900,1373345600,3165,3155,3165,3150,2284
20250214,112800,1366138470,3160,3160,3160,3155,2818
20250214,112700,1357234840,3160,3185,3185,3160,6788
20250214,112600,1335696090,3185,3145,3185,3145,7868
20250214,112500,1310814550,3135,3120,3145,3120,5249
20250214,112400,1294401780,3120,3120,3120,3120,30
20250214,112300,1294308180,3120,3120,3120,3115,1093
20250214,112200,1290898660,3110,3115,3115,3110,376
20250214,112100,1289727435,3105,3105,3105,3105,336
20250214,112000,1288684155,3105,3115,3115,3105,735
20250214,111900,1286395830,3115,3115,3115,3115,220
20250214,111800,1285710530,3115,3110,3115,3110,909
20250214,111700,1282880780,3110,3110,3110,3110,500
20250214,111600,1281325780,3110,3110,3110,3110,10
20250214,111500,1281294680,3105,3105,3105,3105,430
20250214,111400,1279959530,3105,3105,3105,3105,1040
20250214,111300,1276730330,3105,3105,3105,3100,603
20250214,111200,1274860750,3110,3100,3110,3095,25059
20250214,111100,1197302605,3100,3110,3110,3100,146
20250214,111000,1196849645,3110,3110,3110,3100,6
20250214,110900,1196831025,3110,3105,3110,3105,849
20250214,110800,1194194135,3100,3100,3100,3100,6
20250214,110700,1194175535,3095,3095,3095,3095,8
20250214,110600,1194150775,3095,3100,3100,3095,7075
20250214,110500,1172218325,3100,3100,3105,3100,3326
20250214,110400,1161907720,3100,3105,3105,3095,1425
20250214,110300,1157487205,3105,3105,3105,3105,10
20250214,110200,1157456155,3110,3100,3110,3100,103
20250214,110100,1157136575,3095,3090,3095,3090,609
20250214,110000,1155253470,3090,3090,3090,3090,21
20250214,105900,1155188580,3090,3095,3095,3090,1375
20250214,105800,1150939690,3095,3095,3095,3090,103
20250214,105700,1150621405,3090,3090,3090,3090,0
20250214,105600,1150621405,3090,3090,3090,3090,85
20250214,105500,1150358755,3085,3090,3090,3085,274
20250214,105400,1149513260,3090,3090,3090,3090,939
20250214,105300,1146611750,3090,3090,3090,3090,188
20250214,105200,1146030830,3090,3090,3090,3090,120
20250214,105100,1145660030,3090,3090,3090,3090,0
20250214,105000,1145660030,3090,3090,3090,3090,30
20250214,104900,1145567330,3090,3095,3095,3090,121
20250214,104800,1145192940,3095,3100,3100,3095,33
20250214,104700,1145090750,3085,3100,3100,3085,1101
20250214,104600,1141688815,3095,3095,3100,3095,1125
20250214,104500,1138206920,3095,3090,3100,3090,50
20250214,104400,1138052295,3100,3100,3100,3090,38
20250214,104300,1137934595,3100,3100,3100,3090,146
20250214,104200,1137482045,3100,3095,3100,3095,746
20250214,104100,1135172095,3095,3100,3100,3095,985
20250214,104000,1132123445,3100,3095,3100,3095,2174
20250214,103900,1125384900,3095,3100,3100,3095,317
20250214,103800,1124403780,3100,3100,3105,3095,2331
20250214,103700,1117188280,3105,3110,3115,3100,2588
20250214,103600,1109144035,3110,3100,3110,3095,1999
20250214,103500,1102943675,3095,3090,3095,3090,3670
20250214,103400,1091599430,3090,3090,3090,3090,65
20250214,103300,1091398580,3095,3090,3095,3090,205
20250214,103200,1090765125,3090,3090,3090,3090,1021
20250214,103100,1087610235,3090,3090,3090,3090,103
20250214,103000,1087291965,3090,3090,3090,3090,6
20250214,102900,1087273425,3085,3085,3085,3085,538
20250214,102800,1085613695,3085,3090,3090,3085,237
20250214,102700,1084881465,3090,3090,3090,3090,0
20250214,102600,1084881465,3090,3085,3090,3085,4
20250214,102500,1084869120,3085,3090,3090,3085,704
20250214,102400,1082693780,3090,3090,3090,3085,831
20250214,102300,1080126460,3090,3090,3090,3090,252
20250214,102200,1079347780,3090,3095,3095,3090,300
20250214,102100,1078420280,3095,3095,3095,3095,2134
20250214,102000,1071815550,3090,3090,3090,3090,6252
20250214,101900,1052496870,3090,3085,3090,3085,2325
20250214,101800,1045322075,3085,3080,3085,3075,2215
20250214,101700,1038506540,3085,3085,3085,3085,770
20250214,101600,1036131090,3080,3070,3080,3065,4273
20250214,101500,1022986360,3075,3080,3080,3075,61
20250214,101400,1022798750,3080,3070,3080,3070,1042
20250214,101300,1019599695,3070,3070,3070,3070,300
20250214,101200,1018678695,3080,3080,3080,3075,528
20250214,101100,1017052635,3080,3065,3080,3065,128
20250214,101000,1016660060,3075,3070,3080,3065,1138
20250214,100900,1013171885,3080,3065,3080,3065,1071
20250214,100800,1009884770,3080,3080,3080,3070,112
20250214,100700,1009539820,3065,3075,3075,3065,3640
20250214,100600,998359775,3075,3075,3075,3070,959
20250214,100500,995415635,3070,3070,3070,3070,13
20250214,100400,995375725,3070,3070,3070,3070,1525
20250214,100300,990693975,3070,3065,3070,3065,659
20250214,100200,988674090,3065,3070,3070,3065,1130
20250214,100100,985209330,3070,3065,3070,3065,417
20250214,100000,983929145,3070,3070,3070,3065,866
20250214,095900,981271655,3070,3075,3075,3065,12581
20250214,095800,942674600,3075,3080,3080,3070,10862
20250214,095700,909281720,3080,3090,3090,3080,1508
20250214,095600,904634230,3085,3090,3095,3085,2068
20250214,095500,898245610,3090,3085,3090,3085,2321
20250214,095400,891085035,3075,3080,3085,3075,5648
20250214,095300,873684075,3080,3085,3085,3080,1707
20250214,095200,868426465,3085,3080,3085,3080,510
20250214,095100,866855615,3080,3085,3085,3080,3502
20250214,095000,856064450,3080,3080,3085,3080,1722
20250214,094900,850760685,3080,3090,3090,3080,8
20250214,094800,850736005,3080,3075,3090,3075,4325
20250214,094700,837418320,3075,3080,3080,3075,407
20250214,094600,836166770,3075,3075,3075,3075,1092
20250214,094500,832808870,3075,3085,3085,3075,364
20250214,094400,831687405,3085,3085,3085,3075,1038
20250214,094300,828495205,3075,3075,3085,3075,2531
20250214,094200,820700150,3085,3080,3085,3075,2638
20250214,094100,812579120,3075,3075,3080,3075,3085
20250214,094000,803092660,3070,3080,3080,3070,3855
20250214,093900,791238055,3075,3080,3080,3075,2847
20250214,093800,782482295,3080,3080,3080,3080,5054
20250214,093700,766915975,3080,3080,3085,3080,2751
20250214,093600,758441390,3080,3085,3085,3075,7585
20250214,093500,735092675,3085,3085,3090,3085,1360
20250214,093400,730897030,3085,3085,3090,3080,3873
20250214,093300,718953250,3090,3090,3090,3080,3944
20250214,093200,706778325,3090,3100,3100,3090,2262
20250214,093100,699777490,3100,3105,3105,3095,395
20250214,093000,698553035,3105,3105,3105,3095,382
20250214,092900,697367925,3105,3090,3105,3090,105
20250214,092800,697043400,3085,3085,3090,3075,15711
20250214,092700,648625280,3080,3085,3085,3080,3361
20250214,092600,638267680,3085,3095,3100,3075,13660
20250214,092500,596118715,3100,3100,3100,3095,5238
20250214,092400,579901330,3100,3100,3100,3095,607
20250214,092300,578020165,3095,3090,3095,3090,849
20250214,092200,575394635,3090,3105,3110,3090,14345
20250214,092100,530980855,3110,3110,3110,3100,5110
20250214,092000,515119045,3110,3120,3120,3105,2710
20250214,091900,506691460,3120,3110,3120,3110,431
20250214,091800,505351040,3110,3125,3125,3100,13534
20250214,091700,463256940,3125,3115,3125,3115,3398
20250214,091600,452647850,3115,3100,3115,3100,3118
20250214,091500,442977835,3100,3100,3115,3100,3657
20250214,091400,431621465,3110,3115,3115,3100,10715
20250214,091300,398351355,3115,3130,3130,3115,4415
20250214,091200,384567045,3125,3130,3130,3125,3147
20250214,091100,374718340,3130,3140,3140,3125,3104
20250214,091000,364983045,3150,3140,3165,3135,5805
20250214,090900,346709925,3135,3120,3140,3105,10918
20250214,090800,312711730,3105,3125,3130,3105,8631
20250214,090700,285782660,3120,3125,3130,3110,6211
20250214,090600,266386500,3120,3105,3130,3100,6012
20250214,090500,247654350,3105,3110,3110,3105,2513
20250214,090400,239841270,3110,3110,3115,3090,18605
20250214,090300,182201425,3120,3120,3120,3110,3673
20250214,090200,170775325,3130,3090,3140,3090,10576
20250214,090100,137913365,3095,3115,3130,3090,19953
20250214,090000,75876195,3130,3125,3140,3105,22423