stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193500,2906816335,3470,3470,3470,3470,10805
20250213,193400,2906816335,3470,3470,3470,3470,0
20250213,193300,2906816335,3470,3470,3470,3470,0
20250213,193200,2906816335,3470,3470,3470,3470,0
20250213,193100,2906816335,3470,3470,3470,3470,0
20250213,193000,2906816335,3470,3470,3470,3470,0
20250213,192900,2906816335,3470,3470,3470,3470,0
20250213,192800,2906816335,3470,3470,3470,3470,0
20250213,192700,2906816335,3470,3470,3470,3470,0
20250213,192600,2906816335,3470,3470,3470,3470,0
20250213,192500,2906816335,3470,3470,3470,3470,0
20250213,192400,2906816335,3470,3470,3470,3470,0
20250213,192300,2906816335,3470,3470,3470,3470,0
20250213,192200,2906816335,3470,3470,3470,3470,0
20250213,192100,2906816335,3470,3470,3470,3470,0
20250213,192000,2906816335,3470,3470,3470,3470,0
20250213,191900,2906816335,3470,3470,3470,3470,0
20250213,191800,2906816335,3470,3470,3470,3470,0
20250213,191700,2906816335,3470,3470,3470,3470,0
20250213,191600,2906816335,3470,3470,3470,3470,0
20250213,191500,2906816335,3470,3470,3470,3470,0
20250213,191400,2906816335,3470,3470,3470,3470,0
20250213,191300,2906816335,3470,3470,3470,3470,0
20250213,191200,2906816335,3470,3470,3470,3470,0
20250213,191100,2906816335,3470,3470,3470,3470,0
20250213,191000,2906816335,3470,3470,3470,3470,0
20250213,190900,2906816335,3470,3470,3470,3470,0
20250213,190800,2906816335,3470,3470,3470,3470,0
20250213,190700,2906816335,3470,3470,3470,3470,0
20250213,190600,2906816335,3470,3470,3470,3470,0
20250213,190500,2906816335,3470,3470,3470,3470,10805
20250213,190400,2906816335,3470,3470,3470,3470,0
20250213,190300,2906816335,3470,3470,3470,3470,0
20250213,190200,2906816335,3470,3470,3470,3470,0
20250213,190100,2906816335,3470,3470,3470,3470,0
20250213,190000,2906816335,3470,3470,3470,3470,0
20250213,185900,2906816335,3470,3470,3470,3470,0
20250213,185800,2906816335,3470,3470,3470,3470,0
20250213,185700,2906816335,3470,3470,3470,3470,0
20250213,185600,2906816335,3470,3470,3470,3470,0
20250213,185500,2906816335,3470,3470,3470,3470,0
20250213,185400,2906816335,3470,3470,3470,3470,0
20250213,185300,2906816335,3470,3470,3470,3470,0
20250213,185200,2906816335,3470,3470,3470,3470,0
20250213,185100,2906816335,3470,3470,3470,3470,0
20250213,185000,2906816335,3470,3470,3470,3470,0
20250213,184900,2906816335,3470,3470,3470,3470,0
20250213,184800,2906816335,3470,3470,3470,3470,0
20250213,184700,2906816335,3470,3470,3470,3470,0
20250213,184600,2906816335,3470,3470,3470,3470,0
20250213,184500,2906816335,3470,3470,3470,3470,0
20250213,184400,2906816335,3470,3470,3470,3470,0
20250213,184300,2906816335,3470,3470,3470,3470,0
20250213,184200,2906816335,3470,3470,3470,3470,0
20250213,184100,2906816335,3470,3470,3470,3470,0
20250213,184000,2906816335,3470,3470,3470,3470,0
20250213,183900,2906816335,3470,3470,3470,3470,0
20250213,183800,2906816335,3470,3470,3470,3470,0
20250213,183700,2906816335,3470,3470,3470,3470,0
20250213,183600,2906816335,3470,3470,3470,3470,0
20250213,183500,2906816335,3470,3470,3470,3470,10805
20250213,183400,2906816335,3470,3470,3470,3470,0
20250213,183300,2906816335,3470,3470,3470,3470,0
20250213,183200,2906816335,3470,3470,3470,3470,0
20250213,183100,2906816335,3470,3470,3470,3470,0
20250213,183000,2906816335,3470,3470,3470,3470,0
20250213,182900,2906816335,3470,3470,3470,3470,0
20250213,182800,2906816335,3470,3470,3470,3470,0
20250213,182700,2906816335,3470,3470,3470,3470,0
20250213,182600,2906816335,3470,3470,3470,3470,0
20250213,182500,2906816335,3470,3470,3470,3470,0
20250213,182400,2906816335,3470,3470,3470,3470,0
20250213,182300,2906816335,3470,3470,3470,3470,0
20250213,182200,2906816335,3470,3470,3470,3470,0
20250213,182100,2906816335,3470,3470,3470,3470,0
20250213,182000,2906816335,3470,3470,3470,3470,0
20250213,181900,2906816335,3470,3470,3470,3470,0
20250213,181800,2906816335,3470,3470,3470,3470,0
20250213,181700,2906816335,3470,3470,3470,3470,0
20250213,181600,2906816335,3470,3470,3470,3470,0
20250213,181500,2906816335,3470,3470,3470,3470,0
20250213,181400,2906816335,3470,3470,3470,3470,0
20250213,181300,2906816335,3470,3470,3470,3470,0
20250213,181200,2906816335,3470,3470,3470,3470,0
20250213,181100,2906816335,3470,3470,3470,3470,0
20250213,181000,2906816335,3470,3470,3470,3470,0
20250213,180900,2906816335,3470,3470,3470,3470,0
20250213,180800,2906816335,3470,3470,3470,3470,0
20250213,180700,2906816335,3470,3470,3470,3470,0
20250213,180600,2906816335,3470,3470,3470,3470,0
20250213,180500,2906816335,3470,3470,3470,3470,10805
20250213,180400,2906816335,3470,3470,3470,3470,0
20250213,180300,2906816335,3470,3470,3470,3470,0
20250213,180200,2906816335,3470,3470,3470,3470,0
20250213,180100,2906816335,3470,3470,3470,3470,0
20250213,180000,2906816335,3470,3470,3470,3470,0
20250213,175900,2906816335,3470,3470,3470,3470,0
20250213,175800,2906816335,3470,3470,3470,3470,0
20250213,175700,2906816335,3470,3470,3470,3470,0
20250213,175600,2906816335,3470,3470,3470,3470,0
20250213,175500,2906816335,3470,3470,3470,3470,0
20250213,175400,2906816335,3470,3470,3470,3470,0
20250213,175300,2906816335,3470,3470,3470,3470,0
20250213,175200,2906816335,3470,3470,3470,3470,0
20250213,175100,2906816335,3470,3470,3470,3470,0
20250213,175000,2906816335,3470,3470,3470,3470,0
20250213,174900,2906816335,3470,3470,3470,3470,0
20250213,174800,2906816335,3470,3470,3470,3470,0
20250213,174700,2906816335,3470,3470,3470,3470,0
20250213,174600,2906816335,3470,3470,3470,3470,0
20250213,174500,2906816335,3470,3470,3470,3470,0
20250213,174400,2906816335,3470,3470,3470,3470,0
20250213,174300,2906816335,3470,3470,3470,3470,0
20250213,174200,2906816335,3470,3470,3470,3470,0
20250213,174100,2906816335,3470,3470,3470,3470,0
20250213,174000,2906816335,3470,3470,3470,3470,0
20250213,173900,2906816335,3470,3470,3470,3470,0
20250213,173800,2906816335,3470,3470,3470,3470,0
20250213,173700,2906816335,3470,3470,3470,3470,0
20250213,173600,2906816335,3470,3470,3470,3470,0
20250213,173500,2906816335,3470,3470,3470,3470,10805
20250213,173400,2906816335,3470,3470,3470,3470,0
20250213,173300,2906816335,3470,3470,3470,3470,0
20250213,173200,2906816335,3470,3470,3470,3470,0
20250213,173100,2906816335,3470,3470,3470,3470,0
20250213,173000,2906816335,3470,3470,3470,3470,0
20250213,172900,2906816335,3470,3470,3470,3470,0
20250213,172800,2906816335,3470,3470,3470,3470,0
20250213,172700,2906816335,3470,3470,3470,3470,0
20250213,172600,2906816335,3470,3470,3470,3470,0
20250213,172500,2906816335,3470,3470,3470,3470,0
20250213,172400,2906816335,3470,3470,3470,3470,0
20250213,172300,2906816335,3470,3470,3470,3470,0
20250213,172200,2906816335,3470,3470,3470,3470,0
20250213,172100,2906816335,3470,3470,3470,3470,0
20250213,172000,2906816335,3470,3470,3470,3470,0
20250213,171900,2906816335,3470,3470,3470,3470,0
20250213,171800,2906816335,3470,3470,3470,3470,0
20250213,171700,2906816335,3470,3470,3470,3470,0
20250213,171600,2906816335,3470,3470,3470,3470,0
20250213,171500,2906816335,3470,3470,3470,3470,0
20250213,171400,2906816335,3470,3470,3470,3470,0
20250213,171300,2906816335,3470,3470,3470,3470,0
20250213,171200,2906816335,3470,3470,3470,3470,0
20250213,171100,2906816335,3470,3470,3470,3470,0
20250213,171000,2906816335,3470,3470,3470,3470,0
20250213,170900,2906816335,3470,3470,3470,3470,0
20250213,170800,2906816335,3470,3470,3470,3470,0
20250213,170700,2906816335,3470,3470,3470,3470,0
20250213,170600,2906816335,3470,3470,3470,3470,0
20250213,170500,2906816335,3470,3470,3470,3470,10805
20250213,170400,2906816335,3470,3470,3470,3470,0
20250213,170300,2906816335,3470,3470,3470,3470,0
20250213,170200,2906816335,3470,3470,3470,3470,0
20250213,170100,2906816335,3470,3470,3470,3470,0
20250213,170000,2906816335,3470,3470,3470,3470,0
20250213,165900,2906816335,3470,3470,3470,3470,0
20250213,165800,2906816335,3470,3470,3470,3470,0
20250213,165700,2906816335,3470,3470,3470,3470,0
20250213,165600,2906816335,3470,3470,3470,3470,0
20250213,165500,2906816335,3470,3470,3470,3470,0
20250213,165400,2906816335,3470,3470,3470,3470,0
20250213,165300,2906816335,3470,3470,3470,3470,0
20250213,165200,2906816335,3470,3470,3470,3470,0
20250213,165100,2906816335,3470,3470,3470,3470,0
20250213,165000,2906816335,3470,3470,3470,3470,0
20250213,164900,2906816335,3470,3470,3470,3470,0
20250213,164800,2906816335,3470,3470,3470,3470,0
20250213,164700,2906816335,3470,3470,3470,3470,0
20250213,164600,2906816335,3470,3470,3470,3470,0
20250213,164500,2906816335,3470,3470,3470,3470,0
20250213,164400,2906816335,3470,3470,3470,3470,0
20250213,164300,2906816335,3470,3470,3470,3470,0
20250213,164200,2906816335,3470,3470,3470,3470,0
20250213,164100,2906816335,3470,3470,3470,3470,0
20250213,164000,2906816335,3470,3470,3470,3470,0
20250213,163900,2906816335,3470,3470,3470,3470,0
20250213,163800,2906816335,3470,3470,3470,3470,0
20250213,163700,2906816335,3470,3470,3470,3470,0
20250213,163600,2906816335,3470,3470,3470,3470,0
20250213,163500,2906816335,3470,3470,3470,3470,10805
20250213,163400,2906816335,3470,3470,3470,3470,0
20250213,163300,2906816335,3470,3470,3470,3470,0
20250213,163200,2906816335,3470,3470,3470,3470,0
20250213,163100,2906816335,3470,3470,3470,3470,0
20250213,163000,2906816335,3470,3470,3470,3470,0
20250213,162900,2906816335,3470,3470,3470,3470,0
20250213,162800,2906816335,3470,3470,3470,3470,0
20250213,162700,2906816335,3470,3470,3470,3470,0
20250213,162600,2906816335,3470,3470,3470,3470,0
20250213,162500,2906816335,3470,3470,3470,3470,0
20250213,162400,2906816335,3470,3470,3470,3470,0
20250213,162300,2906816335,3470,3470,3470,3470,0
20250213,162200,2906816335,3470,3470,3470,3470,0
20250213,162100,2906816335,3470,3470,3470,3470,0
20250213,162000,2906816335,3470,3470,3470,3470,0
20250213,161900,2906816335,3470,3470,3470,3470,0
20250213,161800,2906816335,3470,3470,3470,3470,0
20250213,161700,2906816335,3470,3470,3470,3470,0
20250213,161600,2906816335,3470,3470,3470,3470,0
20250213,161500,2906816335,3470,3470,3470,3470,0
20250213,161400,2906816335,3470,3470,3470,3470,0
20250213,161300,2906816335,3470,3470,3470,3470,0
20250213,161200,2906816335,3470,3470,3470,3470,0
20250213,161100,2906816335,3470,3470,3470,3470,0
20250213,161000,2906816335,3470,3470,3470,3470,0
20250213,160900,2906816335,3470,3470,3470,3470,0
20250213,160800,2906816335,3470,3470,3470,3470,0
20250213,160700,2906816335,3470,3470,3470,3470,0
20250213,160600,2906816335,3470,3470,3470,3470,0
20250213,160500,2906816335,3470,3470,3470,3470,10805
20250213,160400,2906816335,3470,3470,3470,3470,0
20250213,160300,2906816335,3470,3470,3470,3470,0
20250213,160200,2906816335,3470,3470,3470,3470,0
20250213,160100,2906816335,3470,3470,3470,3470,0
20250213,160000,2906816335,3470,3470,3470,3470,0
20250213,155900,2906816335,3470,3470,3470,3470,0
20250213,155800,2906816335,3470,3470,3470,3470,0
20250213,155700,2906816335,3470,3470,3470,3470,0
20250213,155600,2906816335,3470,3470,3470,3470,0
20250213,155500,2906816335,3470,3470,3470,3470,0
20250213,155400,2906816335,3470,3470,3470,3470,0
20250213,155300,2906816335,3470,3470,3470,3470,0
20250213,155200,2906816335,3470,3470,3470,3470,0
20250213,155100,2906816335,3470,3470,3470,3470,0
20250213,155000,2906816335,3470,3470,3470,3470,0
20250213,154900,2906816335,3470,3470,3470,3470,0
20250213,154800,2906816335,3470,3470,3470,3470,0
20250213,154700,2906816335,3470,3470,3470,3470,0
20250213,154600,2906816335,3470,3470,3470,3470,0
20250213,154500,2906816335,3470,3470,3470,3470,0
20250213,154400,2906816335,3470,3470,3470,3470,0
20250213,154300,2906816335,3470,3470,3470,3470,0
20250213,154200,2906816335,3470,3470,3470,3470,0
20250213,154100,2906816335,3470,3470,3470,3470,0
20250213,154000,2906816335,3470,3470,3470,3470,0
20250213,153900,2906816335,3470,3470,3470,3470,0
20250213,153800,2906816335,3470,3470,3470,3470,0
20250213,153700,2906816335,3470,3470,3470,3470,0
20250213,153600,2906816335,3470,3470,3470,3470,0
20250213,153500,2906816335,3470,3470,3470,3470,10805
20250213,153400,2906816335,3470,3470,3470,3470,0
20250213,153300,2906816335,3470,3470,3470,3470,0
20250213,153200,2906816335,3470,3470,3470,3470,0
20250213,153100,2906816335,3470,3470,3470,3470,0
20250213,153000,2906816335,3470,3470,3470,3470,10805
20250213,152900,2869322985,3485,3485,3485,3485,0
20250213,152800,2869322985,3485,3485,3485,3485,0
20250213,152700,2869322985,3485,3485,3485,3485,0
20250213,152600,2869322985,3485,3485,3485,3485,0
20250213,152500,2869322985,3485,3485,3485,3485,0
20250213,152400,2869322985,3485,3485,3485,3485,0
20250213,152300,2869322985,3485,3485,3485,3485,0
20250213,152200,2869322985,3485,3485,3485,3485,0
20250213,152100,2869322985,3485,3485,3485,3485,0
20250213,152000,2869322985,3485,3485,3485,3485,0
20250213,151900,2869322985,3485,3490,3490,3475,6308
20250213,151800,2847383395,3490,3475,3490,3475,900
20250213,151700,2844255025,3480,3485,3485,3480,760
20250213,151600,2841608290,3490,3490,3490,3490,0
20250213,151500,2841608290,3490,3485,3490,3485,196
20250213,151400,2840925195,3490,3480,3490,3480,2225
20250213,151300,2833163025,3490,3485,3490,3485,1251
20250213,151200,2828798695,3485,3485,3485,3480,4357
20250213,151100,2813620740,3485,3475,3485,3475,1227
20250213,151000,2809356380,3475,3485,3490,3470,1707
20250213,150900,2803413105,3485,3470,3485,3470,526
20250213,150800,2801587540,3470,3470,3470,3470,793
20250213,150700,2798835830,3485,3485,3485,3485,145
20250213,150600,2798330505,3475,3475,3485,3470,505
20250213,150500,2796575210,3470,3470,3470,3470,954
20250213,150400,2793264830,3470,3485,3485,3465,3147
20250213,150300,2782349680,3475,3490,3490,3475,1180
20250213,150200,2778249010,3480,3485,3485,3480,3535
20250213,150100,2765946475,3495,3495,3495,3495,0
20250213,150000,2765946475,3495,3480,3495,3480,1514
20250213,145900,2760675905,3480,3480,3485,3480,1538
20250213,145800,2755320190,3495,3485,3495,3480,293
20250213,145700,2754300015,3485,3485,3485,3485,1658
20250213,145600,2748521885,3495,3495,3495,3495,0
20250213,145500,2748521885,3495,3495,3495,3495,338
20250213,145400,2747340575,3495,3495,3495,3495,3
20250213,145300,2747330090,3495,3495,3495,3485,1900
20250213,145200,2740704590,3495,3490,3495,3490,28
20250213,145100,2740606830,3500,3500,3500,3500,0
20250213,145000,2740606830,3500,3500,3500,3500,8
20250213,144900,2740578830,3500,3500,3500,3500,286
20250213,144800,2739577830,3490,3490,3490,3490,1525
20250213,144700,2734255580,3495,3495,3495,3495,88
20250213,144600,2733948020,3500,3500,3500,3490,231
20250213,144500,2733141760,3500,3500,3500,3500,0
20250213,144400,2733141760,3500,3500,3500,3500,0
20250213,144300,2733141760,3500,3495,3500,3495,2675
20250213,144200,2723779275,3490,3490,3495,3490,846
20250213,144100,2720822515,3490,3485,3490,3485,2798
20250213,144000,2711070730,3485,3485,3485,3485,20
20250213,143900,2711001030,3485,3485,3485,3485,0
20250213,143800,2711001030,3485,3485,3485,3485,0
20250213,143700,2711001030,3485,3480,3485,3475,1103
20250213,143600,2707167555,3480,3480,3480,3480,346
20250213,143500,2705963475,3485,3485,3485,3485,0
20250213,143400,2705963475,3485,3490,3490,3485,806
20250213,143300,2703154560,3495,3495,3495,3495,6000
20250213,143200,2682184560,3495,3495,3495,3495,0
20250213,143100,2682184560,3495,3495,3495,3495,33
20250213,143000,2682069225,3495,3485,3495,3480,246
20250213,142900,2681212900,3480,3495,3495,3480,359
20250213,142800,2679963040,3495,3495,3495,3485,560
20250213,142700,2678009850,3495,3495,3495,3495,15
20250213,142600,2677957425,3485,3495,3495,3485,28
20250213,142500,2677859775,3480,3495,3495,3480,54
20250213,142400,2677671810,3495,3495,3500,3495,2730
20250213,142300,2668130090,3495,3495,3495,3495,1412
20250213,142200,2663195150,3495,3485,3495,3485,1457
20250213,142100,2658108710,3490,3490,3490,3490,7
20250213,142000,2658084280,3490,3480,3490,3480,3190
20250213,141900,2646982115,3480,3485,3485,3480,658
20250213,141800,2644692260,3485,3485,3490,3485,21
20250213,141700,2644619050,3485,3490,3490,3485,9
20250213,141600,2644587665,3490,3490,3490,3490,9
20250213,141500,2644556255,3475,3475,3475,3475,0
20250213,141400,2644556255,3475,3485,3485,3465,10310
20250213,141300,2608735175,3485,3485,3490,3485,11596
20250213,141200,2568323070,3485,3490,3490,3485,1518
20250213,141100,2563026750,3490,3495,3495,3490,307
20250213,141000,2561955285,3495,3495,3495,3495,6
20250213,140900,2561934315,3495,3495,3495,3490,165
20250213,140800,2561358145,3495,3495,3495,3495,7
20250213,140700,2561333680,3495,3495,3495,3495,8
20250213,140600,2561305720,3495,3490,3495,3490,109
20250213,140500,2560925270,3490,3495,3495,3490,27
20250213,140400,2560831010,3495,3490,3495,3490,44
20250213,140300,2560677375,3495,3500,3500,3495,897
20250213,140200,2557542345,3500,3500,3500,3500,600
20250213,140100,2555442345,3500,3500,3500,3500,791
20250213,140000,2552673845,3500,3485,3500,3485,4122
20250213,135900,2538277640,3480,3480,3480,3480,201
20250213,135800,2537578160,3485,3485,3485,3485,13
20250213,135700,2537532855,3490,3480,3490,3480,253
20250213,135600,2536652375,3475,3475,3475,3475,11
20250213,135500,2536614150,3490,3490,3490,3490,9
20250213,135400,2536582740,3475,3495,3495,3475,232
20250213,135300,2535773070,3495,3490,3495,3475,3315
20250213,135200,2524238190,3490,3490,3490,3490,38
20250213,135100,2524105570,3495,3500,3500,3495,300
20250213,135000,2523056955,3500,3500,3500,3500,2557
20250213,134900,2514107455,3500,3500,3500,3500,0
20250213,134800,2514107455,3500,3495,3500,3495,675
20250213,134700,2511748300,3495,3490,3495,3490,15
20250213,134600,2511695880,3500,3485,3500,3485,2734
20250213,134500,2502154990,3485,3485,3485,3485,1
20250213,134400,2502151505,3490,3490,3490,3490,10
20250213,134300,2502116605,3490,3475,3490,3470,475
20250213,134200,2500467485,3475,3495,3495,3475,3122
20250213,134100,2489616145,3500,3490,3500,3480,8562
20250213,134000,2459718130,3490,3490,3490,3490,2544
20250213,133900,2450839570,3495,3495,3495,3495,0
20250213,133800,2450839570,3495,3495,3495,3490,514
20250213,133700,2449045285,3490,3495,3495,3490,360
20250213,133600,2447788565,3495,3495,3495,3495,156
20250213,133500,2447243345,3495,3485,3495,3485,172
20250213,133400,2446643255,3485,3495,3495,3485,1398
20250213,133300,2441768275,3495,3495,3495,3490,298
20250213,133200,2440728035,3490,3490,3490,3490,388
20250213,133100,2439373915,3490,3490,3490,3490,396
20250213,133000,2437991875,3495,3495,3495,3495,4
20250213,132900,2437977895,3500,3490,3500,3490,2201
20250213,132800,2430276395,3500,3500,3500,3500,1071
20250213,132700,2426527895,3500,3500,3500,3500,322
20250213,132600,2425400895,3500,3490,3500,3490,2163
20250213,132500,2417839645,3490,3490,3490,3490,55
20250213,132400,2417647695,3490,3490,3490,3490,0
20250213,132300,2417647695,3490,3485,3490,3480,585
20250213,132200,2415609045,3485,3480,3485,3475,488
20250213,132100,2413912185,3485,3485,3485,3480,396
20250213,132000,2412533555,3490,3490,3490,3490,0
20250213,131900,2412533555,3490,3490,3490,3490,429
20250213,131800,2411036345,3480,3485,3485,3475,1521
20250213,131700,2405744885,3480,3490,3490,3470,610
20250213,131600,2403624980,3470,3490,3490,3470,162
20250213,131500,2403062745,3490,3485,3490,3470,826
20250213,131400,2400191205,3495,3495,3495,3490,43
20250213,131300,2400041055,3495,3485,3500,3475,1345
20250213,131200,2395351795,3485,3485,3485,3485,81
20250213,131100,2395069510,3465,3485,3490,3465,8913
20250213,131000,2364087745,3490,3495,3495,3485,722
20250213,130900,2361570815,3490,3490,3490,3485,530
20250213,130800,2359723600,3490,3495,3500,3490,522
20250213,130700,2357900980,3505,3500,3505,3490,3175
20250213,130600,2346813500,3500,3500,3505,3500,1945
20250213,130500,2340005955,3500,3500,3510,3500,1781
20250213,130400,2333772355,3505,3500,3510,3500,850
20250213,130300,2330796395,3510,3510,3510,3500,18
20250213,130200,2330733225,3500,3510,3510,3500,1396
20250213,130100,2325843655,3495,3495,3495,3495,1502
20250213,130000,2320594165,3505,3505,3505,3495,1762
20250213,125900,2314425705,3490,3495,3505,3490,1192
20250213,125800,2310257520,3505,3500,3505,3495,4339
20250213,125700,2295073665,3505,3505,3505,3490,2441
20250213,125600,2286530475,3490,3505,3505,3485,2354
20250213,125500,2278321425,3490,3500,3500,3490,3671
20250213,125400,2265499965,3510,3505,3510,3495,3464
20250213,125300,2253380910,3510,3505,3510,3505,878
20250213,125200,2250303110,3505,3490,3515,3490,424
20250213,125100,2248816830,3515,3525,3525,3490,9229
20250213,125000,2216502570,3525,3525,3525,3515,1914
20250213,124900,2209764530,3530,3535,3535,3525,909
20250213,124800,2206558880,3535,3510,3535,3505,6454
20250213,124700,2183873230,3505,3520,3540,3505,6616
20250213,124600,2160605355,3520,3535,3550,3520,4144
20250213,124500,2145928350,3540,3545,3545,3530,6480
20250213,124400,2122998520,3540,3530,3540,3520,15792
20250213,124300,2067301645,3530,3530,3540,3525,3425
20250213,124200,2055212175,3530,3540,3540,3525,352
20250213,124100,2053967750,3545,3550,3565,3520,11948
20250213,124000,2011711615,3550,3550,3585,3525,57003
20250213,123900,1808802000,3545,3535,3545,3520,20371
20250213,123800,1736691790,3540,3550,3550,3530,9198
20250213,123700,1704095440,3550,3535,3550,3535,25987
20250213,123600,1612051705,3535,3525,3535,3525,9337
20250213,123500,1579075050,3525,3520,3540,3520,13485
20250213,123400,1531446470,3525,3505,3525,3490,14535
20250213,123300,1480325715,3505,3485,3505,3480,2158
20250213,123200,1472789280,3480,3510,3510,3480,435
20250213,123100,1471265035,3510,3490,3510,3490,11831
20250213,123000,1429842325,3490,3490,3490,3490,734
20250213,122900,1427280665,3490,3485,3490,3485,847
20250213,122800,1424328865,3485,3480,3485,3480,4995
20250213,122700,1406923275,3470,3470,3470,3470,303
20250213,122600,1405871865,3465,3470,3470,3465,1300
20250213,122500,1401362115,3475,3470,3480,3470,3623
20250213,122400,1388779670,3470,3470,3470,3470,173
20250213,122300,1388179360,3485,3470,3485,3470,26
20250213,122200,1388089125,3470,3475,3490,3470,338
20250213,122100,1386914165,3485,3490,3490,3485,8247
20250213,122000,1358168230,3495,3500,3500,3495,109
20250213,121900,1357786745,3500,3490,3500,3490,12803
20250213,121800,1313054480,3490,3475,3490,3475,1650
20250213,121700,1307307610,3480,3470,3480,3455,6537
20250213,121600,1284625440,3470,3485,3485,3470,122
20250213,121500,1284202085,3485,3485,3485,3470,127
20250213,121400,1283761080,3480,3480,3490,3470,245
20250213,121300,1282909520,3480,3490,3490,3480,1499
20250213,121200,1277686560,3490,3490,3490,3490,2775
20250213,121100,1268001810,3475,3490,3500,3475,6786
20250213,121000,1244293210,3490,3480,3490,3480,9855
20250213,120900,1209995285,3475,3480,3480,3455,945
20250213,120800,1206720260,3475,3475,3475,3475,1650
20250213,120700,1200986510,3470,3450,3470,3450,1598
20250213,120600,1195450970,3470,3460,3470,3450,8641
20250213,120500,1165553045,3460,3465,3465,3460,135
20250213,120400,1165085275,3465,3470,3475,3460,12666
20250213,120300,1121240205,3475,3470,3475,3470,120
20250213,120200,1120823695,3460,3475,3475,3460,369
20250213,120100,1119546115,3470,3475,3475,3470,256
20250213,120000,1118656875,3470,3465,3475,3465,825
20250213,115900,1115793955,3475,3475,3475,3475,0
20250213,115800,1115793955,3475,3475,3475,3475,94
20250213,115700,1115467305,3465,3475,3475,3465,116
20250213,115600,1115064675,3465,3465,3465,3465,400
20250213,115500,1113678675,3480,3480,3480,3460,209
20250213,115400,1112955495,3480,3460,3480,3460,53
20250213,115300,1112772095,3485,3460,3485,3460,7638
20250213,115200,1086176580,3460,3460,3460,3460,373
20250213,115100,1084886000,3460,3465,3465,3460,1032
20250213,115000,1081315230,3460,3465,3470,3460,5471
20250213,114900,1062358270,3465,3465,3465,3465,1420
20250213,114800,1057437970,3465,3475,3480,3465,3128
20250213,114700,1046582015,3485,3475,3495,3475,1204
20250213,114600,1042397630,3495,3500,3500,3480,11286
20250213,114500,1003051980,3490,3495,3500,3490,3816
20250213,114400,989701780,3490,3485,3505,3485,640
20250213,114300,987460555,3500,3490,3505,3480,6807
20250213,114200,963675865,3490,3495,3500,3480,14038
20250213,114100,914715350,3495,3475,3505,3470,26223
20250213,114000,823256895,3475,3470,3475,3465,586
20250213,113900,821223625,3460,3460,3475,3460,291
20250213,113800,820216675,3460,3470,3480,3460,2865
20250213,113700,810269930,3475,3475,3480,3470,1274
20250213,113600,805842215,3480,3480,3480,3470,10652
20250213,113500,768822910,3480,3460,3485,3460,7833
20250213,113400,741593205,3465,3460,3465,3460,8241
20250213,113300,713039750,3465,3465,3465,3455,1652
20250213,113200,707320550,3465,3465,3465,3465,436
20250213,113100,705809810,3460,3460,3460,3460,638
20250213,113000,703602330,3460,3455,3465,3455,407
20250213,112900,702194630,3460,3460,3460,3455,2157
20250213,112800,694731910,3460,3455,3460,3455,104
20250213,112700,694372365,3455,3455,3455,3455,59
20250213,112600,694168520,3455,3455,3455,3455,0
20250213,112500,694168520,3455,3450,3455,3450,368
20250213,112400,692898915,3455,3455,3455,3450,372
20250213,112300,691613815,3455,3455,3460,3455,235
20250213,112200,690801885,3455,3465,3465,3455,382
20250213,112100,689480165,3465,3460,3465,3455,6244
20250213,112000,667880745,3460,3450,3460,3450,512
20250213,111900,666114235,3460,3460,3460,3460,195
20250213,111800,665439535,3465,3465,3465,3460,1070
20250213,111700,661734195,3465,3460,3465,3460,3379
20250213,111600,650042845,3460,3455,3460,3455,4520
20250213,111500,634425570,3450,3445,3450,3445,610
20250213,111400,632321130,3445,3430,3445,3430,742
20250213,111300,629765690,3430,3430,3430,3430,671
20250213,111200,627464160,3430,3430,3430,3430,491
20250213,111100,625780030,3430,3435,3435,3430,199
20250213,111000,625097265,3435,3435,3435,3435,829
20250213,110900,622249650,3435,3435,3435,3435,0
20250213,110800,622249650,3435,3435,3445,3435,1269
20250213,110700,617888635,3445,3445,3445,3445,192
20250213,110600,617227195,3445,3445,3445,3445,29
20250213,110500,617127290,3445,3435,3450,3435,1011
20250213,110400,613654390,3435,3435,3435,3435,415
20250213,110300,612228865,3425,3425,3425,3425,1000
20250213,110200,608803865,3435,3435,3435,3435,0
20250213,110100,608803865,3435,3435,3435,3435,0
20250213,110000,608803865,3435,3435,3435,3435,100
20250213,105900,608460365,3435,3435,3435,3435,1165
20250213,105800,604458590,3425,3425,3425,3425,140
20250213,105700,603979090,3425,3450,3450,3425,4357
20250213,105600,589014330,3435,3440,3440,3435,853
20250213,105500,586081060,3440,3450,3450,3440,734
20250213,105400,583554080,3450,3440,3450,3440,802
20250213,105300,580790290,3450,3450,3450,3440,1109
20250213,105200,576964645,3445,3440,3445,3440,403
20250213,105100,575576825,3440,3440,3440,3440,2411
20250213,105000,567282985,3435,3435,3435,3435,2
20250213,104900,567276115,3430,3440,3440,3430,524
20250213,104800,565477575,3435,3440,3440,3420,4163
20250213,104700,551174315,3445,3450,3455,3445,582
20250213,104600,549168920,3455,3445,3455,3445,4249
20250213,104500,534499725,3445,3435,3450,3435,13349
20250213,104400,488530250,3430,3420,3430,3420,685
20250213,104300,486180800,3430,3430,3430,3430,606
20250213,104200,484102220,3430,3420,3430,3420,242
20250213,104100,483273660,3420,3420,3420,3420,5
20250213,104000,483256560,3435,3435,3435,3430,258
20250213,103900,482370620,3435,3435,3435,3435,13
20250213,103800,482325965,3410,3425,3440,3410,5297
20250213,103700,464175395,3420,3420,3420,3420,4705
20250213,103600,448084295,3415,3405,3415,3405,918
20250213,103500,444949435,3400,3410,3410,3400,2000
20250213,103400,438136300,3410,3410,3410,3410,84
20250213,103300,437849860,3410,3410,3410,3410,0
20250213,103200,437849860,3410,3410,3410,3410,26
20250213,103100,437761200,3410,3415,3415,3410,774
20250213,103000,435118210,3415,3415,3415,3415,0
20250213,102900,435118210,3415,3420,3420,3415,677
20250213,102800,432805370,3420,3420,3420,3415,1666
20250213,102700,427108435,3420,3420,3420,3420,661
20250213,102600,424847815,3410,3410,3410,3410,0
20250213,102500,424847815,3410,3405,3410,3405,402
20250213,102400,423478560,3410,3410,3410,3410,0
20250213,102300,423478560,3410,3410,3410,3410,4112
20250213,102200,409456640,3415,3415,3415,3415,20
20250213,102100,409388340,3415,3415,3415,3415,1384
20250213,102000,404661980,3410,3410,3410,3410,190
20250213,101900,404014080,3415,3415,3415,3415,13
20250213,101800,403969685,3415,3415,3415,3415,0
20250213,101700,403969685,3415,3415,3415,3415,94
20250213,101600,403648675,3425,3425,3425,3415,152
20250213,101500,403128125,3425,3420,3425,3420,30
20250213,101400,403025450,3425,3420,3430,3420,6149
20250213,101300,381986020,3405,3420,3420,3405,703
20250213,101200,379591290,3420,3420,3420,3420,819
20250213,101100,376790310,3420,3420,3420,3420,0
20250213,101000,376790310,3420,3410,3420,3410,1632
20250213,100900,371222165,3410,3410,3410,3410,731
20250213,100800,368729455,3410,3405,3410,3405,1571
20250213,100700,363379700,3405,3405,3405,3405,330
20250213,100600,362256050,3410,3410,3410,3410,879
20250213,100500,359258660,3410,3410,3410,3410,2
20250213,100400,359251840,3410,3420,3420,3405,3634
20250213,100300,346847140,3415,3415,3415,3415,0
20250213,100200,346847140,3415,3415,3415,3415,393
20250213,100100,345505045,3415,3420,3420,3415,28
20250213,100000,345409320,3420,3420,3420,3420,1
20250213,095900,345405900,3415,3415,3415,3415,102
20250213,095800,345057570,3410,3425,3425,3410,897
20250213,095700,341994310,3425,3425,3425,3425,10
20250213,095600,341960060,3425,3425,3425,3425,1
20250213,095500,341956635,3410,3415,3415,3410,2762
20250213,095400,332533765,3420,3420,3420,3420,1615
20250213,095300,327010465,3410,3410,3410,3410,1
20250213,095200,327007055,3415,3415,3415,3415,1171
20250213,095100,323008090,3415,3415,3415,3410,1402
20250213,095000,318226955,3415,3415,3415,3415,1920
20250213,094900,311670155,3415,3415,3415,3415,0
20250213,094800,311670155,3415,3420,3420,3415,115
20250213,094700,311276920,3420,3425,3425,3420,214
20250213,094600,310544040,3425,3425,3430,3425,2810
20250213,094500,300918120,3425,3420,3425,3420,2693
20250213,094400,291707015,3420,3415,3420,3410,2123
20250213,094300,284461235,3415,3415,3415,3410,480
20250213,094200,282822535,3415,3420,3420,3415,40
20250213,094100,282685885,3420,3420,3420,3420,1
20250213,094000,282682465,3410,3410,3425,3410,9860
20250213,093900,249013135,3405,3405,3405,3405,39
20250213,093800,248880340,3415,3415,3415,3415,0
20250213,093700,248880340,3415,3410,3415,3410,135
20250213,093600,248419515,3410,3410,3410,3410,1925
20250213,093500,241855265,3410,3395,3410,3395,5966
20250213,093400,221516375,3395,3395,3395,3395,30
20250213,093300,221414525,3400,3400,3400,3390,2011
20250213,093200,214594035,3395,3395,3395,3395,20
20250213,093100,214526135,3400,3400,3405,3400,873
20250213,093000,211556255,3400,3400,3400,3400,2
20250213,092900,211549455,3410,3405,3410,3405,707
20250213,092800,209139400,3400,3405,3415,3390,1713
20250213,092700,203295135,3410,3415,3415,3410,1041
20250213,092600,199745320,3415,3405,3415,3405,2443
20250213,092500,191414890,3400,3400,3400,3390,3091
20250213,092400,180931395,3395,3395,3395,3395,86
20250213,092300,180639425,3400,3400,3400,3400,10
20250213,092200,180605425,3410,3400,3410,3400,219
20250213,092100,179858650,3410,3410,3410,3410,0
20250213,092000,179858650,3410,3395,3410,3395,799
20250213,091900,177146000,3395,3415,3415,3395,465
20250213,091800,175567305,3395,3410,3410,3395,2334
20250213,091700,167633090,3415,3405,3415,3400,2198
20250213,091600,160151845,3420,3410,3420,3405,1202
20250213,091500,156055110,3410,3415,3425,3410,9723
20250213,091400,122850165,3420,3420,3425,3420,4123
20250213,091300,108748505,3420,3425,3430,3420,3824
20250213,091200,95648490,3425,3400,3425,3400,5728
20250213,091100,76099980,3400,3400,3400,3395,1134
20250213,091000,72244400,3410,3410,3410,3410,3074
20250213,090900,61762060,3410,3390,3410,3390,3608
20250213,090800,49499130,3390,3365,3390,3365,2627
20250213,090700,40617305,3375,3355,3375,3355,1436
20250213,090600,35777745,3360,3345,3360,3340,1197
20250213,090500,31759665,3345,3340,3345,3340,572
20250213,090400,29849135,3340,3340,3340,3335,2679
20250213,090300,20904005,3340,3335,3340,3335,1287
20250213,090200,16608855,3335,3335,3340,3335,1272
20250213,090100,12363735,3335,3340,3340,3335,2760
20250213,090000,3155665,3335,3340,3355,3335,945