stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,200500,10030979160,3410,3410,3410,3410,55333
20250211,200400,10030979160,3410,3410,3410,3410,0
20250211,200300,10030979160,3410,3410,3410,3410,0
20250211,200200,10030979160,3410,3410,3410,3410,0
20250211,200100,10030979160,3410,3410,3410,3410,0
20250211,200000,10030979160,3410,3410,3410,3410,0
20250211,195900,10030979160,3410,3410,3410,3410,0
20250211,195800,10030979160,3410,3410,3410,3410,0
20250211,195700,10030979160,3410,3410,3410,3410,0
20250211,195600,10030979160,3410,3410,3410,3410,0
20250211,195500,10030979160,3410,3410,3410,3410,0
20250211,195400,10030979160,3410,3410,3410,3410,0
20250211,195300,10030979160,3410,3410,3410,3410,0
20250211,195200,10030979160,3410,3410,3410,3410,0
20250211,195100,10030979160,3410,3410,3410,3410,0
20250211,195000,10030979160,3410,3410,3410,3410,0
20250211,194900,10030979160,3410,3410,3410,3410,0
20250211,194800,10030979160,3410,3410,3410,3410,0
20250211,194700,10030979160,3410,3410,3410,3410,0
20250211,194600,10030979160,3410,3410,3410,3410,0
20250211,194500,10030979160,3410,3410,3410,3410,0
20250211,194400,10030979160,3410,3410,3410,3410,0
20250211,194300,10030979160,3410,3410,3410,3410,0
20250211,194200,10030979160,3410,3410,3410,3410,0
20250211,194100,10030979160,3410,3410,3410,3410,0
20250211,194000,10030979160,3410,3410,3410,3410,0
20250211,193900,10030979160,3410,3410,3410,3410,0
20250211,193800,10030979160,3410,3410,3410,3410,0
20250211,193700,10030979160,3410,3410,3410,3410,0
20250211,193600,10030979160,3410,3410,3410,3410,0
20250211,193500,10030979160,3410,3410,3410,3410,55333
20250211,193400,10030979160,3410,3410,3410,3410,0
20250211,193300,10030979160,3410,3410,3410,3410,0
20250211,193200,10030979160,3410,3410,3410,3410,0
20250211,193100,10030979160,3410,3410,3410,3410,0
20250211,193000,10030979160,3410,3410,3410,3410,0
20250211,192900,10030979160,3410,3410,3410,3410,0
20250211,192800,10030979160,3410,3410,3410,3410,0
20250211,192700,10030979160,3410,3410,3410,3410,0
20250211,192600,10030979160,3410,3410,3410,3410,0
20250211,192500,10030979160,3410,3410,3410,3410,0
20250211,192400,10030979160,3410,3410,3410,3410,0
20250211,192300,10030979160,3410,3410,3410,3410,0
20250211,192200,10030979160,3410,3410,3410,3410,0
20250211,192100,10030979160,3410,3410,3410,3410,0
20250211,192000,10030979160,3410,3410,3410,3410,0
20250211,191900,10030979160,3410,3410,3410,3410,0
20250211,191800,10030979160,3410,3410,3410,3410,0
20250211,191700,10030979160,3410,3410,3410,3410,0
20250211,191600,10030979160,3410,3410,3410,3410,0
20250211,191500,10030979160,3410,3410,3410,3410,0
20250211,191400,10030979160,3410,3410,3410,3410,0
20250211,191300,10030979160,3410,3410,3410,3410,0
20250211,191200,10030979160,3410,3410,3410,3410,0
20250211,191100,10030979160,3410,3410,3410,3410,0
20250211,191000,10030979160,3410,3410,3410,3410,0
20250211,190900,10030979160,3410,3410,3410,3410,0
20250211,190800,10030979160,3410,3410,3410,3410,0
20250211,190700,10030979160,3410,3410,3410,3410,0
20250211,190600,10030979160,3410,3410,3410,3410,0
20250211,190500,10030979160,3410,3410,3410,3410,55333
20250211,190400,10030979160,3410,3410,3410,3410,0
20250211,190300,10030979160,3410,3410,3410,3410,0
20250211,190200,10030979160,3410,3410,3410,3410,0
20250211,190100,10030979160,3410,3410,3410,3410,0
20250211,190000,10030979160,3410,3410,3410,3410,0
20250211,185900,10030979160,3410,3410,3410,3410,0
20250211,185800,10030979160,3410,3410,3410,3410,0
20250211,185700,10030979160,3410,3410,3410,3410,0
20250211,185600,10030979160,3410,3410,3410,3410,0
20250211,185500,10030979160,3410,3410,3410,3410,0
20250211,185400,10030979160,3410,3410,3410,3410,0
20250211,185300,10030979160,3410,3410,3410,3410,0
20250211,185200,10030979160,3410,3410,3410,3410,0
20250211,185100,10030979160,3410,3410,3410,3410,0
20250211,185000,10030979160,3410,3410,3410,3410,0
20250211,184900,10030979160,3410,3410,3410,3410,0
20250211,184800,10030979160,3410,3410,3410,3410,0
20250211,184700,10030979160,3410,3410,3410,3410,0
20250211,184600,10030979160,3410,3410,3410,3410,0
20250211,184500,10030979160,3410,3410,3410,3410,0
20250211,184400,10030979160,3410,3410,3410,3410,0
20250211,184300,10030979160,3410,3410,3410,3410,0
20250211,184200,10030979160,3410,3410,3410,3410,0
20250211,184100,10030979160,3410,3410,3410,3410,0
20250211,184000,10030979160,3410,3410,3410,3410,0
20250211,183900,10030979160,3410,3410,3410,3410,0
20250211,183800,10030979160,3410,3410,3410,3410,0
20250211,183700,10030979160,3410,3410,3410,3410,0
20250211,183600,10030979160,3410,3410,3410,3410,0
20250211,183500,10030979160,3410,3410,3410,3410,55333
20250211,183400,10030979160,3410,3410,3410,3410,0
20250211,183300,10030979160,3410,3410,3410,3410,0
20250211,183200,10030979160,3410,3410,3410,3410,0
20250211,183100,10030979160,3410,3410,3410,3410,0
20250211,183000,10030979160,3410,3410,3410,3410,0
20250211,182900,10030979160,3410,3410,3410,3410,0
20250211,182800,10030979160,3410,3410,3410,3410,0
20250211,182700,10030979160,3410,3410,3410,3410,0
20250211,182600,10030979160,3410,3410,3410,3410,0
20250211,182500,10030979160,3410,3410,3410,3410,0
20250211,182400,10030979160,3410,3410,3410,3410,0
20250211,182300,10030979160,3410,3410,3410,3410,0
20250211,182200,10030979160,3410,3410,3410,3410,0
20250211,182100,10030979160,3410,3410,3410,3410,0
20250211,182000,10030979160,3410,3410,3410,3410,0
20250211,181900,10030979160,3410,3410,3410,3410,0
20250211,181800,10030979160,3410,3410,3410,3410,0
20250211,181700,10030979160,3410,3410,3410,3410,0
20250211,181600,10030979160,3410,3410,3410,3410,0
20250211,181500,10030979160,3410,3410,3410,3410,0
20250211,181400,10030979160,3410,3410,3410,3410,0
20250211,181300,10030979160,3410,3410,3410,3410,0
20250211,181200,10030979160,3410,3410,3410,3410,0
20250211,181100,10030979160,3410,3410,3410,3410,0
20250211,181000,10030979160,3410,3410,3410,3410,0
20250211,180900,10030979160,3410,3410,3410,3410,0
20250211,180800,10030979160,3410,3410,3410,3410,0
20250211,180700,10030979160,3410,3410,3410,3410,0
20250211,180600,10030979160,3410,3410,3410,3410,0
20250211,180500,10030979160,3410,3410,3410,3410,55333
20250211,180400,10030979160,3410,3410,3410,3410,0
20250211,180300,10030979160,3410,3410,3410,3410,0
20250211,180200,10030979160,3410,3410,3410,3410,0
20250211,180100,10030979160,3410,3410,3410,3410,0
20250211,180000,10030979160,3410,3410,3410,3410,0
20250211,175900,10030979160,3410,3410,3410,3410,0
20250211,175800,10030979160,3410,3410,3410,3410,0
20250211,175700,10030979160,3410,3410,3410,3410,0
20250211,175600,10030979160,3410,3410,3410,3410,0
20250211,175500,10030979160,3410,3410,3410,3410,0
20250211,175400,10030979160,3410,3410,3410,3410,0
20250211,175300,10030979160,3410,3410,3410,3410,0
20250211,175200,10030979160,3410,3410,3410,3410,0
20250211,175100,10030979160,3410,3410,3410,3410,0
20250211,175000,10030979160,3410,3410,3410,3410,0
20250211,174900,10030979160,3410,3410,3410,3410,0
20250211,174800,10030979160,3410,3410,3410,3410,0
20250211,174700,10030979160,3410,3410,3410,3410,0
20250211,174600,10030979160,3410,3410,3410,3410,0
20250211,174500,10030979160,3410,3410,3410,3410,0
20250211,174400,10030979160,3410,3410,3410,3410,0
20250211,174300,10030979160,3410,3410,3410,3410,0
20250211,174200,10030979160,3410,3410,3410,3410,0
20250211,174100,10030979160,3410,3410,3410,3410,0
20250211,174000,10030979160,3410,3410,3410,3410,0
20250211,173900,10030979160,3410,3410,3410,3410,0
20250211,173800,10030979160,3410,3410,3410,3410,0
20250211,173700,10030979160,3410,3410,3410,3410,0
20250211,173600,10030979160,3410,3410,3410,3410,0
20250211,173500,10030979160,3410,3410,3410,3410,55333
20250211,173400,10030979160,3410,3410,3410,3410,0
20250211,173300,10030979160,3410,3410,3410,3410,0
20250211,173200,10030979160,3410,3410,3410,3410,0
20250211,173100,10030979160,3410,3410,3410,3410,0
20250211,173000,10030979160,3410,3410,3410,3410,0
20250211,172900,10030979160,3410,3410,3410,3410,0
20250211,172800,10030979160,3410,3410,3410,3410,0
20250211,172700,10030979160,3410,3410,3410,3410,0
20250211,172600,10030979160,3410,3410,3410,3410,0
20250211,172500,10030979160,3410,3410,3410,3410,0
20250211,172400,10030979160,3410,3410,3410,3410,0
20250211,172300,10030979160,3410,3410,3410,3410,0
20250211,172200,10030979160,3410,3410,3410,3410,0
20250211,172100,10030979160,3410,3410,3410,3410,0
20250211,172000,10030979160,3410,3410,3410,3410,0
20250211,171900,10030979160,3410,3410,3410,3410,0
20250211,171800,10030979160,3410,3410,3410,3410,0
20250211,171700,10030979160,3410,3410,3410,3410,0
20250211,171600,10030979160,3410,3410,3410,3410,0
20250211,171500,10030979160,3410,3410,3410,3410,0
20250211,171400,10030979160,3410,3410,3410,3410,0
20250211,171300,10030979160,3410,3410,3410,3410,0
20250211,171200,10030979160,3410,3410,3410,3410,0
20250211,171100,10030979160,3410,3410,3410,3410,0
20250211,171000,10030979160,3410,3410,3410,3410,0
20250211,170900,10030979160,3410,3410,3410,3410,0
20250211,170800,10030979160,3410,3410,3410,3410,0
20250211,170700,10030979160,3410,3410,3410,3410,0
20250211,170600,10030979160,3410,3410,3410,3410,0
20250211,170500,10030979160,3410,3410,3410,3410,55333
20250211,170400,10030979160,3410,3410,3410,3410,0
20250211,170300,10030979160,3410,3410,3410,3410,0
20250211,170200,10030979160,3410,3410,3410,3410,0
20250211,170100,10030979160,3410,3410,3410,3410,0
20250211,170000,10030979160,3410,3410,3410,3410,0
20250211,165900,10030979160,3410,3410,3410,3410,0
20250211,165800,10030979160,3410,3410,3410,3410,0
20250211,165700,10030979160,3410,3410,3410,3410,0
20250211,165600,10030979160,3410,3410,3410,3410,0
20250211,165500,10030979160,3410,3410,3410,3410,0
20250211,165400,10030979160,3410,3410,3410,3410,0
20250211,165300,10030979160,3410,3410,3410,3410,0
20250211,165200,10030979160,3410,3410,3410,3410,0
20250211,165100,10030979160,3410,3410,3410,3410,0
20250211,165000,10030979160,3410,3410,3410,3410,0
20250211,164900,10030979160,3410,3410,3410,3410,0
20250211,164800,10030979160,3410,3410,3410,3410,0
20250211,164700,10030979160,3410,3410,3410,3410,0
20250211,164600,10030979160,3410,3410,3410,3410,0
20250211,164500,10030979160,3410,3410,3410,3410,0
20250211,164400,10030979160,3410,3410,3410,3410,0
20250211,164300,10030979160,3410,3410,3410,3410,0
20250211,164200,10030979160,3410,3410,3410,3410,0
20250211,164100,10030979160,3410,3410,3410,3410,0
20250211,164000,10030979160,3410,3410,3410,3410,0
20250211,163900,10030979160,3410,3410,3410,3410,0
20250211,163800,10030979160,3410,3410,3410,3410,0
20250211,163700,10030979160,3410,3410,3410,3410,0
20250211,163600,10030979160,3410,3410,3410,3410,0
20250211,163500,10030979160,3410,3410,3410,3410,55333
20250211,163400,10030979160,3410,3410,3410,3410,0
20250211,163300,10030979160,3410,3410,3410,3410,0
20250211,163200,10030979160,3410,3410,3410,3410,0
20250211,163100,10030979160,3410,3410,3410,3410,0
20250211,163000,10030979160,3410,3410,3410,3410,0
20250211,162900,10030979160,3410,3410,3410,3410,0
20250211,162800,10030979160,3410,3410,3410,3410,0
20250211,162700,10030979160,3410,3410,3410,3410,0
20250211,162600,10030979160,3410,3410,3410,3410,0
20250211,162500,10030979160,3410,3410,3410,3410,0
20250211,162400,10030979160,3410,3410,3410,3410,0
20250211,162300,10030979160,3410,3410,3410,3410,0
20250211,162200,10030979160,3410,3410,3410,3410,0
20250211,162100,10030979160,3410,3410,3410,3410,0
20250211,162000,10030979160,3410,3410,3410,3410,0
20250211,161900,10030979160,3410,3410,3410,3410,0
20250211,161800,10030979160,3410,3410,3410,3410,0
20250211,161700,10030979160,3410,3410,3410,3410,0
20250211,161600,10030979160,3410,3410,3410,3410,0
20250211,161500,10030979160,3410,3410,3410,3410,0
20250211,161400,10030979160,3410,3410,3410,3410,0
20250211,161300,10030979160,3410,3410,3410,3410,0
20250211,161200,10030979160,3410,3410,3410,3410,0
20250211,161100,10030979160,3410,3410,3410,3410,0
20250211,161000,10030979160,3410,3410,3410,3410,0
20250211,160900,10030979160,3410,3410,3410,3410,0
20250211,160800,10030979160,3410,3410,3410,3410,0
20250211,160700,10030979160,3410,3410,3410,3410,0
20250211,160600,10030979160,3410,3410,3410,3410,0
20250211,160500,10030979160,3410,3410,3410,3410,55333
20250211,160400,10030979160,3410,3410,3410,3410,0
20250211,160300,10030979160,3410,3410,3410,3410,0
20250211,160200,10030979160,3410,3410,3410,3410,0
20250211,160100,10030979160,3410,3410,3410,3410,0
20250211,160000,10030979160,3410,3410,3410,3410,0
20250211,155900,10030979160,3410,3410,3410,3410,0
20250211,155800,10030979160,3410,3410,3410,3410,0
20250211,155700,10030979160,3410,3410,3410,3410,0
20250211,155600,10030979160,3410,3410,3410,3410,0
20250211,155500,10030979160,3410,3410,3410,3410,0
20250211,155400,10030979160,3410,3410,3410,3410,0
20250211,155300,10030979160,3410,3410,3410,3410,0
20250211,155200,10030979160,3410,3410,3410,3410,0
20250211,155100,10030979160,3410,3410,3410,3410,0
20250211,155000,10030979160,3410,3410,3410,3410,0
20250211,154900,10030979160,3410,3410,3410,3410,0
20250211,154800,10030979160,3410,3410,3410,3410,0
20250211,154700,10030979160,3410,3410,3410,3410,0
20250211,154600,10030979160,3410,3410,3410,3410,0
20250211,154500,10030979160,3410,3410,3410,3410,0
20250211,154400,10030979160,3410,3410,3410,3410,0
20250211,154300,10030979160,3410,3410,3410,3410,0
20250211,154200,10030979160,3410,3410,3410,3410,0
20250211,154100,10030979160,3410,3410,3410,3410,0
20250211,154000,10030979160,3410,3410,3410,3410,0
20250211,153900,10030979160,3410,3410,3410,3410,0
20250211,153800,10030979160,3410,3410,3410,3410,0
20250211,153700,10030979160,3410,3410,3410,3410,0
20250211,153600,10030979160,3410,3410,3410,3410,0
20250211,153500,10030979160,3410,3410,3410,3410,55333
20250211,153400,10030979160,3410,3410,3410,3410,0
20250211,153300,10030979160,3410,3410,3410,3410,0
20250211,153200,10030979160,3410,3410,3410,3410,0
20250211,153100,10030979160,3410,3410,3410,3410,0
20250211,153000,10030979160,3410,3410,3410,3410,55333
20250211,152900,9842293630,3395,3395,3395,3395,0
20250211,152800,9842293630,3395,3395,3395,3395,0
20250211,152700,9842293630,3395,3395,3395,3395,0
20250211,152600,9842293630,3395,3395,3395,3395,0
20250211,152500,9842293630,3395,3395,3395,3395,0
20250211,152400,9842293630,3395,3395,3395,3395,0
20250211,152300,9842293630,3395,3395,3395,3395,0
20250211,152200,9842293630,3395,3395,3395,3395,0
20250211,152100,9842293630,3395,3395,3395,3395,0
20250211,152000,9842293630,3395,3395,3395,3395,0
20250211,151900,9842293630,3395,3395,3400,3390,7075
20250211,151800,9818279055,3400,3395,3400,3390,1731
20250211,151700,9812398305,3390,3395,3400,3390,5783
20250211,151600,9792752145,3400,3405,3405,3400,5235
20250211,151500,9774949970,3405,3405,3410,3400,12840
20250211,151400,9731231685,3410,3410,3410,3405,619
20250211,151300,9729122045,3405,3395,3410,3390,12838
20250211,151200,9685523470,3390,3385,3395,3380,10750
20250211,151100,9649130150,3385,3390,3395,3380,26625
20250211,151000,9558974485,3395,3395,3395,3390,19274
20250211,150900,9493630380,3395,3390,3395,3390,3379
20250211,150800,9482160350,3390,3390,3390,3390,2424
20250211,150700,9473942990,3395,3405,3405,3390,13644
20250211,150600,9427614025,3405,3410,3410,3400,6028
20250211,150500,9407095175,3410,3410,3410,3405,3983
20250211,150400,9393514705,3415,3410,3415,3410,906
20250211,150300,9390423745,3410,3410,3410,3405,12704
20250211,150200,9347115695,3410,3405,3415,3405,4254
20250211,150100,9332615170,3405,3400,3405,3400,16252
20250211,150000,9277288370,3405,3395,3405,3395,2031
20250211,145900,9270385335,3400,3400,3400,3395,2415
20250211,145800,9262175360,3405,3400,3405,3400,3177
20250211,145700,9251373500,3395,3400,3405,3395,3009
20250211,145600,9241142900,3400,3400,3405,3395,2775
20250211,145500,9231709150,3400,3400,3405,3400,3620
20250211,145400,9219397590,3400,3395,3405,3395,3147
20250211,145300,9208700335,3400,3400,3405,3395,2796
20250211,145200,9199197380,3400,3410,3415,3395,13305
20250211,145100,9153932140,3415,3410,3415,3405,684
20250211,145000,9151599710,3405,3405,3410,3405,2043
20250211,144900,9144634590,3405,3405,3405,3405,1044
20250211,144800,9141079770,3405,3405,3405,3405,2062
20250211,144700,9134058660,3405,3405,3405,3400,534
20250211,144600,9132240405,3410,3405,3410,3400,7854
20250211,144500,9105525165,3400,3400,3405,3400,3046
20250211,144400,9095168695,3410,3400,3410,3400,5313
20250211,144300,9077079020,3405,3400,3405,3400,6676
20250211,144200,9054348495,3400,3395,3400,3395,5098
20250211,144100,9037025215,3395,3395,3400,3395,670
20250211,144000,9034750430,3400,3400,3400,3395,1754
20250211,143900,9028787355,3395,3395,3400,3395,1823
20250211,143800,9022597315,3400,3400,3405,3395,9503
20250211,143700,8990317055,3400,3400,3405,3395,16594
20250211,143600,8933898660,3400,3405,3410,3400,3017
20250211,143500,8923633095,3405,3405,3410,3405,5012
20250211,143400,8906565660,3410,3410,3415,3405,8924
20250211,143300,8876175365,3415,3415,3415,3405,5554
20250211,143200,8857236320,3415,3415,3415,3405,8244
20250211,143100,8829150165,3415,3415,3415,3410,4834
20250211,143000,8812665425,3415,3420,3420,3410,7352
20250211,142900,8787558390,3415,3420,3420,3415,2689
20250211,142800,8778370475,3420,3415,3420,3415,7943
20250211,142700,8751219620,3420,3420,3420,3415,612
20250211,142600,8749128335,3420,3420,3420,3415,9244
20250211,142500,8717518685,3420,3420,3420,3415,1544
20250211,142400,8712240460,3420,3420,3420,3415,193
20250211,142300,8711580405,3420,3415,3420,3415,684
20250211,142200,8709241135,3420,3410,3420,3410,3794
20250211,142100,8696279755,3410,3415,3415,3410,895
20250211,142000,8693223785,3415,3415,3415,3415,635
20250211,141900,8691055260,3415,3420,3420,3415,42
20250211,141800,8690911785,3415,3415,3420,3415,1241
20250211,141700,8686668030,3415,3405,3415,3405,9027
20250211,141600,8655884695,3405,3405,3415,3405,6998
20250211,141500,8632011020,3410,3415,3415,3405,2423
20250211,141400,8623749970,3415,3410,3415,3405,8160
20250211,141300,8595948285,3410,3410,3410,3410,557
20250211,141200,8594048915,3410,3415,3415,3410,878
20250211,141100,8591054910,3410,3415,3415,3410,5239
20250211,141000,8573175365,3415,3420,3420,3415,4634
20250211,140900,8557327120,3420,3420,3425,3420,1377
20250211,140800,8552611410,3420,3420,3425,3420,3022
20250211,140700,8542266565,3415,3420,3420,3415,1933
20250211,140600,8535655740,3415,3415,3415,3410,1329
20250211,140500,8531122780,3420,3420,3420,3415,644
20250211,140400,8528923305,3415,3415,3420,3410,1100
20250211,140300,8525169690,3410,3410,3415,3410,13374
20250211,140200,8479563855,3410,3430,3430,3410,7981
20250211,140100,8452293540,3425,3425,3430,3420,5290
20250211,140000,8434174550,3430,3425,3430,3425,1671
20250211,135900,8428448500,3420,3420,3430,3415,11459
20250211,135800,8389211840,3420,3415,3420,3415,1405
20250211,135700,8384412005,3415,3415,3420,3415,596
20250211,135600,8382375720,3420,3420,3425,3420,2050
20250211,135500,8375364060,3420,3415,3420,3415,2774
20250211,135400,8365877370,3415,3420,3420,3415,2201
20250211,135300,8358349960,3420,3420,3420,3415,1410
20250211,135200,8353527765,3420,3420,3420,3420,1822
20250211,135100,8347296525,3420,3420,3420,3410,7801
20250211,135000,8320617145,3415,3410,3415,3400,6321
20250211,134900,8299051090,3410,3405,3410,3405,3269
20250211,134800,8287912015,3405,3405,3405,3405,730
20250211,134700,8285426365,3405,3410,3410,3405,51
20250211,134600,8285252460,3410,3410,3410,3405,5133
20250211,134500,8267748945,3410,3410,3410,3410,453
20250211,134400,8266204215,3410,3400,3410,3400,3085
20250211,134300,8255692885,3400,3400,3405,3395,14472
20250211,134200,8206490820,3400,3405,3410,3400,1133
20250211,134100,8202632955,3405,3405,3405,3400,2009
20250211,134000,8195792945,3405,3405,3405,3405,3650
20250211,133900,8183364695,3410,3400,3410,3400,24346
20250211,133800,8100554120,3400,3410,3410,3400,11001
20250211,133700,8063100960,3410,3415,3415,3410,1212
20250211,133600,8058967540,3410,3410,3410,3410,2962
20250211,133500,8048867120,3410,3415,3415,3410,1681
20250211,133400,8043126510,3415,3415,3415,3415,1483
20250211,133300,8038062065,3415,3415,3415,3410,457
20250211,133200,8036503275,3415,3410,3415,3410,12943
20250211,133100,7992352930,3410,3415,3415,3410,953
20250211,133000,7989098445,3415,3415,3420,3410,558
20250211,132900,7987194370,3410,3415,3420,3410,5640
20250211,132800,7967942400,3415,3420,3420,3415,8523
20250211,132700,7938831385,3415,3415,3415,3415,1879
20250211,132600,7932414600,3415,3410,3415,3410,15263
20250211,132500,7880311170,3415,3420,3420,3415,473
20250211,132400,7878695870,3420,3410,3420,3410,4351
20250211,132300,7863837100,3420,3410,3420,3410,3791
20250211,132200,7850907985,3415,3420,3420,3415,3692
20250211,132100,7838296210,3420,3420,3420,3420,6904
20250211,132000,7814684530,3420,3415,3420,3415,752
20250211,131900,7812113225,3415,3415,3415,3415,3142
20250211,131800,7801383295,3415,3415,3420,3410,1475
20250211,131700,7796346270,3415,3410,3420,3410,914
20250211,131600,7793221655,3420,3415,3420,3410,9091
20250211,131500,7762173900,3415,3415,3415,3415,166
20250211,131400,7761607010,3415,3420,3420,3415,2332
20250211,131300,7753636840,3420,3425,3425,3420,422
20250211,131200,7752192000,3425,3425,3425,3420,130
20250211,131100,7751747000,3420,3420,3425,3420,1711
20250211,131000,7745893875,3420,3420,3420,3415,2713
20250211,130900,7736617820,3420,3425,3425,3420,2256
20250211,130800,7728898880,3425,3425,3430,3425,3917
20250211,130700,7715483150,3425,3425,3425,3420,1420
20250211,130600,7710619655,3425,3420,3425,3420,9629
20250211,130500,7677687850,3420,3425,3425,3420,5421
20250211,130400,7659121220,3430,3430,3430,3425,1650
20250211,130300,7653468330,3430,3425,3430,3425,490
20250211,130200,7651787635,3430,3435,3435,3425,4665
20250211,130100,7635780425,3435,3435,3435,3430,2595
20250211,130000,7626876325,3435,3430,3435,3430,2631
20250211,125900,7617851020,3430,3425,3435,3425,12190
20250211,125800,7576080685,3425,3420,3425,3415,425
20250211,125700,7574627155,3415,3415,3420,3415,4459
20250211,125600,7559382140,3420,3425,3425,3420,4905
20250211,125500,7542606580,3420,3425,3430,3420,11122
20250211,125400,7504529955,3425,3430,3430,3425,1609
20250211,125300,7499012965,3430,3430,3430,3430,2486
20250211,125200,7490485985,3425,3425,3430,3425,550
20250211,125100,7488602170,3425,3420,3430,3420,890
20250211,125000,7485553875,3425,3420,3425,3420,1474
20250211,124900,7480506175,3420,3425,3430,3420,1351
20250211,124800,7475883940,3425,3425,3425,3425,6729
20250211,124700,7452837115,3430,3430,3435,3425,3737
20250211,124600,7440019615,3430,3435,3435,3430,5165
20250211,124500,7422296970,3430,3435,3435,3430,5008
20250211,124400,7405112670,3440,3440,3440,3430,22230
20250211,124300,7328788810,3435,3435,3445,3435,38221
20250211,124200,7197285240,3435,3435,3440,3430,11520
20250211,124100,7157719550,3435,3435,3440,3435,6495
20250211,124000,7135387590,3435,3435,3440,3430,15096
20250211,123900,7083532835,3435,3435,3435,3430,772
20250211,123800,7080882520,3435,3435,3440,3430,9882
20250211,123700,7046932735,3435,3425,3435,3425,16025
20250211,123600,6991936660,3430,3430,3435,3425,7042
20250211,123500,6967782445,3430,3435,3435,3430,20417
20250211,123400,6897706765,3435,3420,3435,3420,22374
20250211,123300,6821011960,3425,3420,3425,3400,19282
20250211,123200,6755178360,3420,3420,3420,3420,881
20250211,123100,6752165340,3425,3415,3425,3410,8990
20250211,123000,6721479365,3420,3440,3440,3420,14959
20250211,122900,6670228840,3440,3425,3440,3420,46359
20250211,122800,6511057025,3425,3415,3425,3410,43601
20250211,122700,6361957865,3415,3410,3415,3405,13654
20250211,122600,6315346135,3410,3400,3410,3395,28143
20250211,122500,6219483070,3395,3395,3400,3395,1111
20250211,122400,6215710935,3395,3395,3400,3390,292
20250211,122300,6214719190,3395,3395,3395,3395,817
20250211,122200,6211945475,3395,3395,3395,3390,3891
20250211,122100,6198744310,3395,3395,3395,3395,202
20250211,122000,6198058520,3390,3395,3395,3390,115
20250211,121900,6197668510,3390,3395,3395,3390,300
20250211,121800,6196650760,3395,3390,3395,3390,31
20250211,121700,6196545520,3395,3390,3395,3390,588
20250211,121600,6194550275,3395,3395,3395,3395,3882
20250211,121500,6181370885,3390,3395,3395,3390,959
20250211,121400,6178115085,3400,3400,3400,3395,2100
20250211,121300,6170975095,3390,3400,3400,3390,2424
20250211,121200,6162735235,3395,3390,3395,3390,1910
20250211,121100,6156251305,3400,3390,3400,3390,3119
20250211,121000,6145650800,3390,3395,3395,3385,461
20250211,120900,6144085825,3395,3390,3395,3385,6244
20250211,120800,6122913895,3390,3385,3390,3385,1897
20250211,120700,6116486120,3385,3385,3390,3380,487
20250211,120600,6114837065,3390,3385,3390,3380,1246
20250211,120500,6110625090,3385,3395,3395,3385,597
20250211,120400,6108601595,3390,3390,3395,3380,1623
20250211,120300,6103099615,3390,3375,3390,3375,1568
20250211,120200,6097796125,3375,3370,3375,3365,3279
20250211,120100,6086745750,3370,3370,3370,3365,437
20250211,120000,6085273080,3370,3365,3370,3365,1324
20250211,115900,6080811250,3365,3370,3370,3365,730
20250211,115800,6078351925,3365,3365,3370,3365,617
20250211,115700,6076272650,3370,3365,3370,3360,3301
20250211,115600,6065150345,3360,3355,3360,3350,37492
20250211,115500,5939287355,3355,3360,3360,3355,14663
20250211,115400,5890089880,3355,3360,3365,3355,1723
20250211,115300,5884302135,3365,3360,3365,3355,9612
20250211,115200,5852004535,3365,3360,3365,3360,5360
20250211,115100,5833979405,3360,3360,3360,3360,2920
20250211,115000,5824168205,3360,3365,3365,3360,1080
20250211,114900,5820537695,3365,3365,3365,3360,5169
20250211,114800,5803144015,3365,3360,3365,3360,1759
20250211,114700,5797233470,3360,3360,3365,3360,2205
20250211,114600,5789824560,3365,3365,3370,3365,12037
20250211,114500,5749314105,3370,3365,3370,3365,2575
20250211,114400,5740643075,3365,3370,3370,3365,2909
20250211,114300,5730854225,3365,3370,3375,3365,5071
20250211,114200,5713767950,3370,3375,3375,3370,2469
20250211,114100,5705437880,3380,3375,3380,3375,552
20250211,114000,5703574620,3375,3380,3380,3370,8038
20250211,113900,5676477875,3380,3380,3380,3375,1837
20250211,113800,5670277080,3380,3390,3390,3375,1479
20250211,113700,5665284105,3390,3390,3390,3375,32543
20250211,113600,5555333095,3390,3390,3395,3385,1163
20250211,113500,5551390730,3390,3390,3390,3390,1170
20250211,113400,5547424430,3390,3390,3390,3390,3137
20250211,113300,5536790000,3390,3390,3390,3390,39
20250211,113200,5536657790,3390,3400,3400,3390,5208
20250211,113100,5518976630,3400,3400,3400,3395,1172
20250211,113000,5514995630,3400,3400,3400,3395,3860
20250211,112900,5501871635,3400,3395,3405,3395,9718
20250211,112800,5468794850,3400,3395,3400,3395,103
20250211,112700,5468444655,3400,3400,3400,3400,75
20250211,112600,5468189655,3400,3405,3405,3400,108
20250211,112500,5467822430,3405,3390,3405,3390,5003
20250211,112400,5450812235,3390,3395,3400,3390,2685
20250211,112300,5441696475,3395,3400,3400,3395,876
20250211,112200,5438721885,3400,3400,3400,3400,2955
20250211,112100,5428674885,3395,3400,3400,3395,1018
20250211,112000,5425218325,3400,3395,3400,3395,94
20250211,111900,5424899020,3395,3400,3400,3395,3757
20250211,111800,5412126165,3395,3395,3395,3390,1971
20250211,111700,5405434625,3395,3390,3395,3385,349
20250211,111600,5404252070,3390,3385,3390,3385,579
20250211,111500,5402289360,3385,3380,3385,3375,3698
20250211,111400,5389772925,3380,3375,3385,3375,2360
20250211,111300,5381793835,3375,3380,3380,3375,4803
20250211,111200,5365559820,3380,3385,3385,3380,19896
20250211,111100,5298277065,3385,3385,3390,3385,2717
20250211,111000,5289076075,3385,3385,3390,3385,303
20250211,110900,5288050345,3390,3385,3390,3385,1291
20250211,110800,5283679530,3390,3390,3390,3385,180
20250211,110700,5283069335,3390,3395,3395,3385,1397
20250211,110600,5278338475,3395,3390,3395,3390,140
20250211,110500,5277863820,3390,3395,3395,3390,5158
20250211,110400,5260378140,3390,3395,3400,3390,2048
20250211,110300,5253434125,3395,3400,3400,3395,2885
20250211,110200,5243636905,3400,3395,3400,3395,5906
20250211,110100,5223572280,3390,3395,3395,3390,3102
20250211,110000,5213052005,3395,3400,3400,3390,11438
20250211,105900,5174214180,3400,3405,3405,3400,2911
20250211,105800,5164316735,3405,3400,3405,3400,1251
20250211,105700,5160062305,3405,3405,3410,3405,3146
20250211,105600,5149350160,3410,3410,3410,3395,3578
20250211,105500,5137183190,3410,3405,3410,3405,317
20250211,105400,5136103730,3410,3400,3415,3395,10572
20250211,105300,5100064405,3410,3410,3410,3395,12831
20250211,105200,5056403870,3415,3415,3415,3415,428
20250211,105100,5054942250,3405,3415,3415,3400,8217
20250211,105000,5026933025,3415,3410,3415,3405,2965
20250211,104900,5016812005,3410,3405,3410,3405,2776
20250211,104800,5007354300,3405,3405,3415,3405,1184
20250211,104700,5003316470,3415,3415,3415,3405,3775
20250211,104600,4990437960,3415,3410,3415,3405,13074
20250211,104500,4945880170,3415,3420,3420,3410,4462
20250211,104400,4930663115,3420,3415,3420,3410,7101
20250211,104300,4906414220,3415,3415,3415,3410,3071
20250211,104200,4895935995,3410,3410,3420,3405,8404
20250211,104100,4867254270,3410,3400,3410,3400,2543
20250211,104000,4858587070,3400,3395,3400,3390,21112
20250211,103900,4786968795,3390,3395,3400,3390,2047
20250211,103800,4780016990,3395,3390,3395,3385,4156
20250211,103700,4765932005,3390,3395,3395,3390,1134
20250211,103600,4762087695,3395,3390,3395,3390,3586
20250211,103500,4749924150,3395,3395,3395,3385,7661
20250211,103400,4723937050,3400,3400,3400,3390,324
20250211,103300,4722836560,3400,3385,3400,3385,2281
20250211,103200,4715089460,3385,3390,3395,3385,5209
20250211,103100,4697430355,3390,3395,3400,3390,7591
20250211,103000,4671662055,3400,3395,3400,3395,4748
20250211,102900,4655535850,3395,3400,3400,3395,5034
20250211,102800,4638421735,3400,3400,3400,3390,11531
20250211,102700,4599246735,3400,3415,3415,3400,4062
20250211,102600,4585416025,3415,3415,3420,3405,5315
20250211,102500,4567286620,3415,3415,3420,3405,4681
20250211,102400,4551342775,3420,3415,3420,3410,2612
20250211,102300,4542423265,3415,3410,3415,3400,29549
20250211,102200,4441753120,3415,3425,3425,3415,27406
20250211,102100,4348074080,3425,3435,3435,3420,8760
20250211,102000,4318057480,3430,3435,3435,3430,12908
20250211,101900,4273744420,3435,3425,3435,3425,23055
20250211,101800,4194640180,3430,3420,3430,3420,20589
20250211,101700,4124170050,3420,3420,3420,3420,3871
20250211,101600,4110931230,3425,3420,3425,3420,6939
20250211,101500,4087187935,3425,3420,3425,3415,10231
20250211,101400,4052203810,3415,3405,3420,3405,18346
20250211,101300,3989558670,3405,3410,3410,3405,1971
20250211,101200,3982844145,3410,3410,3410,3405,6282
20250211,101100,3961423025,3410,3410,3415,3410,2922
20250211,101000,3951452515,3410,3415,3415,3410,1659
20250211,100900,3945787905,3415,3405,3415,3405,5738
20250211,100800,3926222630,3405,3420,3420,3405,25827
20250211,100700,3838105345,3420,3420,3430,3420,30909
20250211,100600,3732277830,3420,3420,3425,3415,16121
20250211,100500,3677139890,3420,3415,3425,3405,41412
20250211,100400,3535672530,3410,3405,3415,3405,10322
20250211,100300,3500466690,3415,3415,3415,3405,18786
20250211,100200,3436406625,3410,3400,3415,3400,40170
20250211,100100,3299471765,3400,3405,3405,3390,20035
20250211,100000,3231365595,3405,3400,3410,3395,18968
20250211,095900,3166818840,3400,3395,3405,3395,27046
20250211,095800,3074849495,3400,3395,3400,3390,36910
20250211,095700,2949505290,3395,3365,3395,3365,45984
20250211,095600,2793946215,3365,3370,3370,3365,10536
20250211,095500,2758492075,3365,3360,3365,3360,5003
20250211,095400,2741668965,3365,3370,3370,3360,5951
20250211,095300,2721643590,3370,3370,3370,3365,5334
20250211,095200,2703679715,3365,3370,3375,3365,20836
20250211,095100,2633445580,3365,3365,3370,3360,10042
20250211,095000,2599655270,3365,3365,3365,3360,7873
20250211,094900,2573166830,3365,3350,3365,3350,25978
20250211,094800,2485925780,3350,3340,3355,3340,8709
20250211,094700,2456763485,3340,3345,3345,3340,643
20250211,094600,2454615015,3345,3340,3345,3335,2936
20250211,094500,2444807660,3340,3335,3340,3335,6631
20250211,094400,2422693260,3330,3330,3330,3330,5782
20250211,094300,2403439200,3335,3335,3335,3325,4035
20250211,094200,2390016360,3330,3335,3335,3330,4835
20250211,094100,2373912505,3330,3335,3335,3330,2154
20250211,094000,2366731735,3330,3335,3335,3330,986
20250211,093900,2363444175,3335,3335,3335,3330,9274
20250211,093800,2332517240,3340,3340,3340,3325,3579
20250211,093700,2320588965,3340,3340,3340,3335,2211
20250211,093600,2313204380,3340,3340,3340,3330,3687
20250211,093500,2300916780,3340,3345,3345,3340,1438
20250211,093400,2296113595,3345,3345,3345,3340,1170
20250211,093300,2292203510,3345,3345,3350,3340,14875
20250211,093200,2242448855,3345,3340,3345,3335,1208
20250211,093100,2238413745,3340,3330,3340,3330,5018
20250211,093000,2221682655,3330,3325,3330,3325,9078
20250211,092900,2191470055,3325,3325,3325,3325,359
20250211,092800,2190276380,3330,3325,3335,3310,45114
20250211,092700,2040440570,3325,3325,3330,3325,3614
20250211,092600,2028419675,3325,3330,3330,3325,2843
20250211,092500,2018956510,3325,3330,3335,3325,6972
20250211,092400,1995768525,3320,3320,3325,3310,18901
20250211,092300,1933048245,3320,3320,3320,3315,8894
20250211,092200,1903531370,3320,3330,3330,3320,7270
20250211,092100,1879384360,3330,3330,3330,3325,9835
20250211,092000,1846677790,3330,3325,3330,3325,17931
20250211,091900,1787027970,3325,3330,3330,3325,20517
20250211,091800,1718731345,3335,3335,3335,3335,5945
20250211,091700,1698904770,3335,3340,3345,3335,13160
20250211,091600,1654960410,3335,3340,3345,3335,3894
20250211,091500,1641963305,3340,3355,3355,3340,8028
20250211,091400,1615114415,3355,3360,3360,3350,29116
20250211,091300,1517354285,3360,3340,3360,3340,53626
20250211,091200,1337561995,3340,3330,3350,3330,31379
20250211,091100,1232668275,3330,3330,3335,3315,27552
20250211,091000,1140999550,3330,3340,3340,3330,7162
20250211,090900,1117122090,3335,3325,3340,3320,41304
20250211,090800,979545955,3320,3315,3320,3310,18179
20250211,090700,919306765,3315,3315,3320,3310,12712
20250211,090600,877212965,3310,3320,3320,3310,13544
20250211,090500,832305905,3320,3320,3325,3300,15358
20250211,090400,781398815,3320,3310,3320,3305,23157
20250211,090300,704642215,3310,3295,3310,3295,22897
20250211,090200,629035805,3285,3310,3315,3285,73661
20250211,090100,385936925,3310,3315,3320,3305,24391
20250211,090000,305192985,3315,3310,3325,3300,88944