stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,200500,12638842250,3280,3280,3280,3280,70771
20250212,200400,12638842250,3280,3280,3280,3280,0
20250212,200300,12638842250,3280,3280,3280,3280,0
20250212,200200,12638842250,3280,3280,3280,3280,0
20250212,200100,12638842250,3280,3280,3280,3280,0
20250212,200000,12638842250,3280,3280,3280,3280,0
20250212,195900,12638842250,3280,3280,3280,3280,0
20250212,195800,12638842250,3280,3280,3280,3280,0
20250212,195700,12638842250,3280,3280,3280,3280,0
20250212,195600,12638842250,3280,3280,3280,3280,0
20250212,195500,12638842250,3280,3280,3280,3280,0
20250212,195400,12638842250,3280,3280,3280,3280,0
20250212,195300,12638842250,3280,3280,3280,3280,0
20250212,195200,12638842250,3280,3280,3280,3280,0
20250212,195100,12638842250,3280,3280,3280,3280,0
20250212,195000,12638842250,3280,3280,3280,3280,0
20250212,194900,12638842250,3280,3280,3280,3280,0
20250212,194800,12638842250,3280,3280,3280,3280,0
20250212,194700,12638842250,3280,3280,3280,3280,0
20250212,194600,12638842250,3280,3280,3280,3280,0
20250212,194500,12638842250,3280,3280,3280,3280,0
20250212,194400,12638842250,3280,3280,3280,3280,0
20250212,194300,12638842250,3280,3280,3280,3280,0
20250212,194200,12638842250,3280,3280,3280,3280,0
20250212,194100,12638842250,3280,3280,3280,3280,0
20250212,194000,12638842250,3280,3280,3280,3280,0
20250212,193900,12638842250,3280,3280,3280,3280,0
20250212,193800,12638842250,3280,3280,3280,3280,0
20250212,193700,12638842250,3280,3280,3280,3280,0
20250212,193600,12638842250,3280,3280,3280,3280,0
20250212,193500,12638842250,3280,3280,3280,3280,70771
20250212,193400,12638842250,3280,3280,3280,3280,0
20250212,193300,12638842250,3280,3280,3280,3280,0
20250212,193200,12638842250,3280,3280,3280,3280,0
20250212,193100,12638842250,3280,3280,3280,3280,0
20250212,193000,12638842250,3280,3280,3280,3280,0
20250212,192900,12638842250,3280,3280,3280,3280,0
20250212,192800,12638842250,3280,3280,3280,3280,0
20250212,192700,12638842250,3280,3280,3280,3280,0
20250212,192600,12638842250,3280,3280,3280,3280,0
20250212,192500,12638842250,3280,3280,3280,3280,0
20250212,192400,12638842250,3280,3280,3280,3280,0
20250212,192300,12638842250,3280,3280,3280,3280,0
20250212,192200,12638842250,3280,3280,3280,3280,0
20250212,192100,12638842250,3280,3280,3280,3280,0
20250212,192000,12638842250,3280,3280,3280,3280,0
20250212,191900,12638842250,3280,3280,3280,3280,0
20250212,191800,12638842250,3280,3280,3280,3280,0
20250212,191700,12638842250,3280,3280,3280,3280,0
20250212,191600,12638842250,3280,3280,3280,3280,0
20250212,191500,12638842250,3280,3280,3280,3280,0
20250212,191400,12638842250,3280,3280,3280,3280,0
20250212,191300,12638842250,3280,3280,3280,3280,0
20250212,191200,12638842250,3280,3280,3280,3280,0
20250212,191100,12638842250,3280,3280,3280,3280,0
20250212,191000,12638842250,3280,3280,3280,3280,0
20250212,190900,12638842250,3280,3280,3280,3280,0
20250212,190800,12638842250,3280,3280,3280,3280,0
20250212,190700,12638842250,3280,3280,3280,3280,0
20250212,190600,12638842250,3280,3280,3280,3280,0
20250212,190500,12638842250,3280,3280,3280,3280,70771
20250212,190400,12638842250,3280,3280,3280,3280,0
20250212,190300,12638842250,3280,3280,3280,3280,0
20250212,190200,12638842250,3280,3280,3280,3280,0
20250212,190100,12638842250,3280,3280,3280,3280,0
20250212,190000,12638842250,3280,3280,3280,3280,0
20250212,185900,12638842250,3280,3280,3280,3280,0
20250212,185800,12638842250,3280,3280,3280,3280,0
20250212,185700,12638842250,3280,3280,3280,3280,0
20250212,185600,12638842250,3280,3280,3280,3280,0
20250212,185500,12638842250,3280,3280,3280,3280,0
20250212,185400,12638842250,3280,3280,3280,3280,0
20250212,185300,12638842250,3280,3280,3280,3280,0
20250212,185200,12638842250,3280,3280,3280,3280,0
20250212,185100,12638842250,3280,3280,3280,3280,0
20250212,185000,12638842250,3280,3280,3280,3280,0
20250212,184900,12638842250,3280,3280,3280,3280,0
20250212,184800,12638842250,3280,3280,3280,3280,0
20250212,184700,12638842250,3280,3280,3280,3280,0
20250212,184600,12638842250,3280,3280,3280,3280,0
20250212,184500,12638842250,3280,3280,3280,3280,0
20250212,184400,12638842250,3280,3280,3280,3280,0
20250212,184300,12638842250,3280,3280,3280,3280,0
20250212,184200,12638842250,3280,3280,3280,3280,0
20250212,184100,12638842250,3280,3280,3280,3280,0
20250212,184000,12638842250,3280,3280,3280,3280,0
20250212,183900,12638842250,3280,3280,3280,3280,0
20250212,183800,12638842250,3280,3280,3280,3280,0
20250212,183700,12638842250,3280,3280,3280,3280,0
20250212,183600,12638842250,3280,3280,3280,3280,0
20250212,183500,12638842250,3280,3280,3280,3280,70771
20250212,183400,12638842250,3280,3280,3280,3280,0
20250212,183300,12638842250,3280,3280,3280,3280,0
20250212,183200,12638842250,3280,3280,3280,3280,0
20250212,183100,12638842250,3280,3280,3280,3280,0
20250212,183000,12638842250,3280,3280,3280,3280,0
20250212,182900,12638842250,3280,3280,3280,3280,0
20250212,182800,12638842250,3280,3280,3280,3280,0
20250212,182700,12638842250,3280,3280,3280,3280,0
20250212,182600,12638842250,3280,3280,3280,3280,0
20250212,182500,12638842250,3280,3280,3280,3280,0
20250212,182400,12638842250,3280,3280,3280,3280,0
20250212,182300,12638842250,3280,3280,3280,3280,0
20250212,182200,12638842250,3280,3280,3280,3280,0
20250212,182100,12638842250,3280,3280,3280,3280,0
20250212,182000,12638842250,3280,3280,3280,3280,0
20250212,181900,12638842250,3280,3280,3280,3280,0
20250212,181800,12638842250,3280,3280,3280,3280,0
20250212,181700,12638842250,3280,3280,3280,3280,0
20250212,181600,12638842250,3280,3280,3280,3280,0
20250212,181500,12638842250,3280,3280,3280,3280,0
20250212,181400,12638842250,3280,3280,3280,3280,0
20250212,181300,12638842250,3280,3280,3280,3280,0
20250212,181200,12638842250,3280,3280,3280,3280,0
20250212,181100,12638842250,3280,3280,3280,3280,0
20250212,181000,12638842250,3280,3280,3280,3280,0
20250212,180900,12638842250,3280,3280,3280,3280,0
20250212,180800,12638842250,3280,3280,3280,3280,0
20250212,180700,12638842250,3280,3280,3280,3280,0
20250212,180600,12638842250,3280,3280,3280,3280,0
20250212,180500,12638842250,3280,3280,3280,3280,70771
20250212,180400,12638842250,3280,3280,3280,3280,0
20250212,180300,12638842250,3280,3280,3280,3280,0
20250212,180200,12638842250,3280,3280,3280,3280,0
20250212,180100,12638842250,3280,3280,3280,3280,0
20250212,180000,12638842250,3280,3280,3280,3280,0
20250212,175900,12638842250,3280,3280,3280,3280,0
20250212,175800,12638842250,3280,3280,3280,3280,0
20250212,175700,12638842250,3280,3280,3280,3280,0
20250212,175600,12638842250,3280,3280,3280,3280,0
20250212,175500,12638842250,3280,3280,3280,3280,0
20250212,175400,12638842250,3280,3280,3280,3280,0
20250212,175300,12638842250,3280,3280,3280,3280,0
20250212,175200,12638842250,3280,3280,3280,3280,0
20250212,175100,12638842250,3280,3280,3280,3280,0
20250212,175000,12638842250,3280,3280,3280,3280,0
20250212,174900,12638842250,3280,3280,3280,3280,0
20250212,174800,12638842250,3280,3280,3280,3280,0
20250212,174700,12638842250,3280,3280,3280,3280,0
20250212,174600,12638842250,3280,3280,3280,3280,0
20250212,174500,12638842250,3280,3280,3280,3280,0
20250212,174400,12638842250,3280,3280,3280,3280,0
20250212,174300,12638842250,3280,3280,3280,3280,0
20250212,174200,12638842250,3280,3280,3280,3280,0
20250212,174100,12638842250,3280,3280,3280,3280,0
20250212,174000,12638842250,3280,3280,3280,3280,0
20250212,173900,12638842250,3280,3280,3280,3280,0
20250212,173800,12638842250,3280,3280,3280,3280,0
20250212,173700,12638842250,3280,3280,3280,3280,0
20250212,173600,12638842250,3280,3280,3280,3280,0
20250212,173500,12638842250,3280,3280,3280,3280,70771
20250212,173400,12638842250,3280,3280,3280,3280,0
20250212,173300,12638842250,3280,3280,3280,3280,0
20250212,173200,12638842250,3280,3280,3280,3280,0
20250212,173100,12638842250,3280,3280,3280,3280,0
20250212,173000,12638842250,3280,3280,3280,3280,0
20250212,172900,12638842250,3280,3280,3280,3280,0
20250212,172800,12638842250,3280,3280,3280,3280,0
20250212,172700,12638842250,3280,3280,3280,3280,0
20250212,172600,12638842250,3280,3280,3280,3280,0
20250212,172500,12638842250,3280,3280,3280,3280,0
20250212,172400,12638842250,3280,3280,3280,3280,0
20250212,172300,12638842250,3280,3280,3280,3280,0
20250212,172200,12638842250,3280,3280,3280,3280,0
20250212,172100,12638842250,3280,3280,3280,3280,0
20250212,172000,12638842250,3280,3280,3280,3280,0
20250212,171900,12638842250,3280,3280,3280,3280,0
20250212,171800,12638842250,3280,3280,3280,3280,0
20250212,171700,12638842250,3280,3280,3280,3280,0
20250212,171600,12638842250,3280,3280,3280,3280,0
20250212,171500,12638842250,3280,3280,3280,3280,0
20250212,171400,12638842250,3280,3280,3280,3280,0
20250212,171300,12638842250,3280,3280,3280,3280,0
20250212,171200,12638842250,3280,3280,3280,3280,0
20250212,171100,12638842250,3280,3280,3280,3280,0
20250212,171000,12638842250,3280,3280,3280,3280,0
20250212,170900,12638842250,3280,3280,3280,3280,0
20250212,170800,12638842250,3280,3280,3280,3280,0
20250212,170700,12638842250,3280,3280,3280,3280,0
20250212,170600,12638842250,3280,3280,3280,3280,0
20250212,170500,12638842250,3280,3280,3280,3280,70771
20250212,170400,12638842250,3280,3280,3280,3280,0
20250212,170300,12638842250,3280,3280,3280,3280,0
20250212,170200,12638842250,3280,3280,3280,3280,0
20250212,170100,12638842250,3280,3280,3280,3280,0
20250212,170000,12638842250,3280,3280,3280,3280,0
20250212,165900,12638842250,3280,3280,3280,3280,0
20250212,165800,12638842250,3280,3280,3280,3280,0
20250212,165700,12638842250,3280,3280,3280,3280,0
20250212,165600,12638842250,3280,3280,3280,3280,0
20250212,165500,12638842250,3280,3280,3280,3280,0
20250212,165400,12638842250,3280,3280,3280,3280,0
20250212,165300,12638842250,3280,3280,3280,3280,0
20250212,165200,12638842250,3280,3280,3280,3280,0
20250212,165100,12638842250,3280,3280,3280,3280,0
20250212,165000,12638842250,3280,3280,3280,3280,0
20250212,164900,12638842250,3280,3280,3280,3280,0
20250212,164800,12638842250,3280,3280,3280,3280,0
20250212,164700,12638842250,3280,3280,3280,3280,0
20250212,164600,12638842250,3280,3280,3280,3280,0
20250212,164500,12638842250,3280,3280,3280,3280,0
20250212,164400,12638842250,3280,3280,3280,3280,0
20250212,164300,12638842250,3280,3280,3280,3280,0
20250212,164200,12638842250,3280,3280,3280,3280,0
20250212,164100,12638842250,3280,3280,3280,3280,0
20250212,164000,12638842250,3280,3280,3280,3280,0
20250212,163900,12638842250,3280,3280,3280,3280,0
20250212,163800,12638842250,3280,3280,3280,3280,0
20250212,163700,12638842250,3280,3280,3280,3280,0
20250212,163600,12638842250,3280,3280,3280,3280,0
20250212,163500,12638842250,3280,3280,3280,3280,70771
20250212,163400,12638842250,3280,3280,3280,3280,0
20250212,163300,12638842250,3280,3280,3280,3280,0
20250212,163200,12638842250,3280,3280,3280,3280,0
20250212,163100,12638842250,3280,3280,3280,3280,0
20250212,163000,12638842250,3280,3280,3280,3280,0
20250212,162900,12638842250,3280,3280,3280,3280,0
20250212,162800,12638842250,3280,3280,3280,3280,0
20250212,162700,12638842250,3280,3280,3280,3280,0
20250212,162600,12638842250,3280,3280,3280,3280,0
20250212,162500,12638842250,3280,3280,3280,3280,0
20250212,162400,12638842250,3280,3280,3280,3280,0
20250212,162300,12638842250,3280,3280,3280,3280,0
20250212,162200,12638842250,3280,3280,3280,3280,0
20250212,162100,12638842250,3280,3280,3280,3280,0
20250212,162000,12638842250,3280,3280,3280,3280,0
20250212,161900,12638842250,3280,3280,3280,3280,0
20250212,161800,12638842250,3280,3280,3280,3280,0
20250212,161700,12638842250,3280,3280,3280,3280,0
20250212,161600,12638842250,3280,3280,3280,3280,0
20250212,161500,12638842250,3280,3280,3280,3280,0
20250212,161400,12638842250,3280,3280,3280,3280,0
20250212,161300,12638842250,3280,3280,3280,3280,0
20250212,161200,12638842250,3280,3280,3280,3280,0
20250212,161100,12638842250,3280,3280,3280,3280,0
20250212,161000,12638842250,3280,3280,3280,3280,0
20250212,160900,12638842250,3280,3280,3280,3280,0
20250212,160800,12638842250,3280,3280,3280,3280,0
20250212,160700,12638842250,3280,3280,3280,3280,0
20250212,160600,12638842250,3280,3280,3280,3280,0
20250212,160500,12638842250,3280,3280,3280,3280,70771
20250212,160400,12638842250,3280,3280,3280,3280,0
20250212,160300,12638842250,3280,3280,3280,3280,0
20250212,160200,12638842250,3280,3280,3280,3280,0
20250212,160100,12638842250,3280,3280,3280,3280,0
20250212,160000,12638842250,3280,3280,3280,3280,0
20250212,155900,12638842250,3280,3280,3280,3280,0
20250212,155800,12638842250,3280,3280,3280,3280,0
20250212,155700,12638842250,3280,3280,3280,3280,0
20250212,155600,12638842250,3280,3280,3280,3280,0
20250212,155500,12638842250,3280,3280,3280,3280,0
20250212,155400,12638842250,3280,3280,3280,3280,0
20250212,155300,12638842250,3280,3280,3280,3280,0
20250212,155200,12638842250,3280,3280,3280,3280,0
20250212,155100,12638842250,3280,3280,3280,3280,0
20250212,155000,12638842250,3280,3280,3280,3280,0
20250212,154900,12638842250,3280,3280,3280,3280,0
20250212,154800,12638842250,3280,3280,3280,3280,0
20250212,154700,12638842250,3280,3280,3280,3280,0
20250212,154600,12638842250,3280,3280,3280,3280,0
20250212,154500,12638842250,3280,3280,3280,3280,0
20250212,154400,12638842250,3280,3280,3280,3280,0
20250212,154300,12638842250,3280,3280,3280,3280,0
20250212,154200,12638842250,3280,3280,3280,3280,0
20250212,154100,12638842250,3280,3280,3280,3280,0
20250212,154000,12638842250,3280,3280,3280,3280,0
20250212,153900,12638842250,3280,3280,3280,3280,0
20250212,153800,12638842250,3280,3280,3280,3280,0
20250212,153700,12638842250,3280,3280,3280,3280,0
20250212,153600,12638842250,3280,3280,3280,3280,0
20250212,153500,12638842250,3280,3280,3280,3280,70771
20250212,153400,12638842250,3280,3280,3280,3280,0
20250212,153300,12638842250,3280,3280,3280,3280,0
20250212,153200,12638842250,3280,3280,3280,3280,0
20250212,153100,12638842250,3280,3280,3280,3280,0
20250212,153000,12638842250,3280,3280,3280,3280,70771
20250212,152900,12406713370,3270,3270,3270,3270,0
20250212,152800,12406713370,3270,3270,3270,3270,0
20250212,152700,12406713370,3270,3270,3270,3270,0
20250212,152600,12406713370,3270,3270,3270,3270,0
20250212,152500,12406713370,3270,3270,3270,3270,0
20250212,152400,12406713370,3270,3270,3270,3270,0
20250212,152300,12406713370,3270,3270,3270,3270,0
20250212,152200,12406713370,3270,3270,3270,3270,0
20250212,152100,12406713370,3270,3270,3270,3270,0
20250212,152000,12406713370,3270,3270,3270,3270,0
20250212,151900,12406713370,3270,3275,3275,3265,6645
20250212,151800,12384989590,3270,3265,3275,3265,12205
20250212,151700,12345106385,3270,3275,3280,3265,17852
20250212,151600,12286733560,3275,3285,3285,3275,8403
20250212,151500,12259202540,3285,3285,3285,3280,12290
20250212,151400,12218873365,3285,3285,3285,3280,590
20250212,151300,12216936045,3285,3280,3285,3275,22113
20250212,151200,12144362105,3280,3275,3280,3270,5630
20250212,151100,12125924505,3280,3280,3280,3275,4890
20250212,151000,12109908635,3280,3280,3280,3275,3440
20250212,150900,12098641565,3280,3275,3280,3275,6764
20250212,150800,12076486140,3280,3280,3280,3275,5749
20250212,150700,12057649935,3275,3280,3280,3275,1262
20250212,150600,12053512375,3280,3285,3285,3275,9985
20250212,150500,12020762290,3285,3285,3290,3280,3698
20250212,150400,12008615035,3285,3285,3290,3280,3898
20250212,150300,11995810645,3280,3285,3285,3280,2709
20250212,150200,11986912970,3285,3285,3285,3280,1316
20250212,150100,11982592720,3285,3290,3290,3280,819
20250212,150000,11979902440,3290,3285,3290,3285,5331
20250212,145900,11962382830,3285,3290,3290,3285,3393
20250212,145800,11951220360,3285,3290,3290,3285,5971
20250212,145700,11931604650,3290,3285,3290,3285,26357
20250212,145600,11844968730,3280,3280,3285,3280,4011
20250212,145500,11831806490,3280,3275,3280,3270,11374
20250212,145400,11794507430,3280,3275,3280,3270,789
20250212,145300,11791926245,3270,3275,3280,3270,519
20250212,145200,11790228355,3270,3280,3280,3270,8620
20250212,145100,11762009285,3280,3275,3280,3275,772
20250212,145000,11759479090,3275,3270,3280,3265,10160
20250212,144900,11726304085,3270,3275,3280,3265,22740
20250212,144800,11651775730,3270,3275,3275,3270,1494
20250212,144700,11646888735,3275,3270,3275,3265,1987
20250212,144600,11640389370,3270,3270,3270,3265,2762
20250212,144500,11631367155,3265,3280,3280,3265,6452
20250212,144400,11610249585,3280,3270,3280,3265,14924
20250212,144300,11561426540,3265,3265,3270,3265,1205
20250212,144200,11557489430,3265,3265,3270,3265,1097
20250212,144100,11553905615,3270,3265,3270,3265,1056
20250212,144000,11550457715,3265,3265,3270,3260,21114
20250212,143900,11481521605,3265,3265,3270,3265,14124
20250212,143800,11435406480,3265,3260,3265,3260,2486
20250212,143700,11427290350,3265,3260,3265,3260,1354
20250212,143600,11422871125,3265,3265,3265,3260,3820
20250212,143500,11410405100,3265,3270,3270,3265,12172
20250212,143400,11370661230,3270,3265,3270,3265,3568
20250212,143300,11359011025,3270,3270,3275,3265,4309
20250212,143200,11344921410,3265,3270,3270,3265,753
20250212,143100,11342461805,3270,3270,3270,3265,495
20250212,143000,11340844210,3270,3270,3270,3265,522
20250212,142900,11339139300,3265,3270,3270,3265,8215
20250212,142800,11312284955,3270,3265,3270,3260,5013
20250212,142700,11295900285,3265,3260,3265,3260,6128
20250212,142600,11275916380,3260,3265,3265,3260,7549
20250212,142500,11251298765,3265,3265,3265,3260,4550
20250212,142400,11236463495,3265,3265,3275,3260,2313
20250212,142300,11228909075,3265,3270,3275,3265,4686
20250212,142200,11213596685,3265,3270,3280,3265,23670
20250212,142100,11136257670,3265,3270,3270,3265,5520
20250212,142000,11118210935,3270,3270,3270,3270,1719
20250212,141900,11112589805,3270,3270,3275,3270,1368
20250212,141800,11108116340,3270,3265,3275,3265,1890
20250212,141700,11101936415,3265,3275,3275,3265,20704
20250212,141600,11034217235,3275,3275,3280,3275,1569
20250212,141500,11029076910,3275,3275,3280,3275,574
20250212,141400,11027197050,3285,3285,3285,3275,13989
20250212,141300,10981314765,3280,3285,3285,3280,3838
20250212,141200,10968714420,3285,3285,3285,3280,2067
20250212,141100,10961925670,3280,3280,3280,3280,262
20250212,141000,10961066310,3285,3285,3285,3280,1385
20250212,140900,10956517905,3285,3280,3285,3280,1195
20250212,140800,10952594895,3280,3280,3285,3280,340
20250212,140700,10951479565,3280,3280,3285,3280,2283
20250212,140600,10943986855,3285,3280,3285,3280,1084
20250212,140500,10940428520,3275,3275,3285,3275,2435
20250212,140400,10932453735,3280,3275,3280,3275,3746
20250212,140300,10920168145,3275,3275,3280,3275,2480
20250212,140200,10912035230,3275,3275,3280,3275,1647
20250212,140100,10906634480,3280,3275,3280,3275,3357
20250212,140000,10895624795,3280,3275,3280,3275,2221
20250212,135900,10888350210,3275,3275,3280,3270,4586
20250212,135800,10873340235,3275,3270,3275,3270,1228
20250212,135700,10869319050,3270,3270,3275,3270,5265
20250212,135600,10852101220,3270,3265,3270,3265,6070
20250212,135500,10832254670,3270,3265,3270,3265,5995
20250212,135400,10812655565,3265,3270,3270,3265,1652
20250212,135300,10807260085,3265,3265,3270,3265,5330
20250212,135200,10789857590,3265,3270,3270,3265,3707
20250212,135100,10777750875,3270,3265,3270,3265,1053
20250212,135000,10774309445,3265,3265,3270,3265,492
20250212,134900,10772703050,3265,3270,3270,3260,4537
20250212,134800,10757900275,3265,3270,3275,3265,3311
20250212,134700,10747083305,3270,3270,3275,3270,1028
20250212,134600,10743721490,3270,3275,3275,3270,837
20250212,134500,10740981605,3270,3265,3280,3265,6008
20250212,134400,10721320575,3270,3265,3270,3265,744
20250212,134300,10718891295,3270,3265,3270,3265,3406
20250212,134200,10707755170,3265,3260,3270,3260,7373
20250212,134100,10683715870,3265,3265,3265,3260,8295
20250212,134000,10656638785,3260,3260,3260,3260,4780
20250212,133900,10641055985,3260,3265,3270,3260,2007
20250212,133800,10634502180,3265,3265,3270,3265,883
20250212,133700,10631616680,3260,3260,3270,3260,13929
20250212,133600,10586143135,3260,3260,3265,3255,10080
20250212,133500,10553261995,3260,3260,3260,3255,16882
20250212,133400,10498227710,3255,3255,3260,3255,5443
20250212,133300,10480510585,3255,3255,3260,3250,13585
20250212,133200,10436336835,3255,3255,3260,3255,11834
20250212,133100,10397815605,3255,3260,3260,3255,1042
20250212,133000,10394422710,3260,3260,3265,3255,23179
20250212,132900,10318860560,3270,3265,3270,3260,8544
20250212,132800,10290965710,3265,3270,3270,3265,974
20250212,132700,10287782045,3265,3275,3275,3265,1565
20250212,132600,10282659220,3275,3270,3275,3265,6530
20250212,132500,10261316845,3265,3265,3265,3260,7120
20250212,132400,10238072310,3260,3265,3270,3260,3670
20250212,132300,10226090835,3260,3255,3265,3250,14524
20250212,132200,10178752965,3260,3250,3260,3250,10300
20250212,132100,10145233065,3255,3245,3255,3245,23322
20250212,132000,10069445360,3245,3250,3250,3245,5044
20250212,131900,10053073290,3245,3250,3250,3245,11115
20250212,131800,10016995850,3245,3245,3250,3245,17905
20250212,131700,9958878740,3250,3245,3250,3245,8650
20250212,131600,9930802080,3245,3255,3260,3245,90056
20250212,131500,9638070955,3255,3255,3260,3250,16378
20250212,131400,9584762110,3255,3255,3260,3250,26587
20250212,131300,9498221670,3250,3255,3255,3250,36524
20250212,131200,9379363900,3255,3260,3265,3255,8935
20250212,131100,9350263430,3265,3265,3265,3260,43122
20250212,131000,9209670650,3265,3270,3270,3260,29339
20250212,130900,9113876550,3270,3270,3275,3270,13913
20250212,130800,9068363650,3270,3275,3280,3270,54631
20250212,130700,8889680300,3280,3275,3280,3275,39058
20250212,130600,8761746895,3275,3275,3280,3275,2195
20250212,130500,8754555695,3275,3280,3280,3275,2115
20250212,130400,8747628850,3280,3275,3280,3275,16488
20250212,130300,8693628975,3275,3280,3285,3275,21922
20250212,130200,8621761855,3280,3280,3285,3280,39918
20250212,130100,8490830700,3280,3280,3285,3280,2281
20250212,130000,8483343920,3285,3280,3285,3280,648
20250212,125900,8481218110,3285,3280,3290,3280,5084
20250212,125800,8464526025,3290,3280,3290,3280,4813
20250212,125700,8448711055,3285,3280,3285,3280,6559
20250212,125600,8427166055,3280,3285,3285,3280,1097
20250212,125500,8423565895,3285,3285,3285,3280,10220
20250212,125400,8389994280,3285,3290,3290,3280,4366
20250212,125300,8375652780,3285,3285,3285,3280,3722
20250212,125200,8363427060,3280,3285,3285,3280,4173
20250212,125100,8349719830,3285,3280,3285,3280,303
20250212,125000,8348725385,3280,3285,3285,3280,8259
20250212,124900,8321595785,3285,3285,3285,3280,1383
20250212,124800,8317053835,3280,3280,3285,3280,5377
20250212,124700,8299396310,3285,3285,3285,3280,1312
20250212,124600,8295086445,3285,3285,3285,3285,7345
20250212,124500,8270958120,3285,3290,3290,3285,1096
20250212,124400,8267356225,3290,3290,3290,3285,1765
20250212,124300,8261558085,3285,3285,3285,3280,6498
20250212,124200,8240215450,3290,3285,3290,3285,709
20250212,124100,8237886365,3285,3285,3285,3280,5631
20250212,124000,8219403180,3285,3285,3285,3280,2681
20250212,123900,8210606915,3280,3285,3290,3280,7675
20250212,123800,8185398620,3280,3285,3285,3280,2452
20250212,123700,8177348565,3280,3285,3285,3280,2878
20250212,123600,8167905270,3285,3285,3285,3285,17189
20250212,123500,8111439405,3290,3290,3290,3285,1642
20250212,123400,8106040185,3285,3290,3290,3285,2530
20250212,123300,8097727805,3285,3295,3295,3285,15824
20250212,123200,8045671795,3295,3295,3300,3295,1785
20250212,123100,8039789635,3295,3290,3300,3290,1801
20250212,123000,8033856270,3295,3295,3295,3295,4190
20250212,122900,8020050220,3295,3300,3300,3295,363
20250212,122800,8018853815,3295,3300,3300,3295,180
20250212,122700,8018260655,3295,3300,3300,3295,6667
20250212,122600,7996291385,3300,3300,3300,3300,3109
20250212,122500,7986031685,3300,3305,3305,3295,6599
20250212,122400,7964252335,3305,3300,3305,3300,694
20250212,122300,7961960195,3305,3305,3305,3300,1184
20250212,122200,7958051805,3305,3295,3305,3295,6692
20250212,122100,7935969035,3300,3295,3300,3295,1694
20250212,122000,7930383870,3300,3300,3300,3295,1742
20250212,121900,7924637070,3295,3300,3300,3295,1034
20250212,121800,7921228280,3300,3300,3305,3300,2805
20250212,121700,7911971770,3305,3300,3315,3295,9209
20250212,121600,7881533050,3300,3290,3300,3290,6225
20250212,121500,7861019450,3290,3295,3295,3290,2291
20250212,121400,7853477940,3295,3290,3295,3290,2007
20250212,121300,7846865705,3295,3290,3295,3290,5307
20250212,121200,7829384335,3295,3290,3295,3290,2086
20250212,121100,7822518625,3285,3290,3290,3285,1305
20250212,121000,7818226005,3290,3290,3290,3285,5070
20250212,120900,7801551540,3290,3285,3295,3280,13611
20250212,120800,7756789720,3280,3285,3285,3280,1667
20250212,120700,7751319470,3280,3275,3280,3275,9620
20250212,120600,7719766700,3280,3290,3290,3275,260
20250212,120500,7718914295,3285,3280,3285,3275,11044
20250212,120400,7682692315,3285,3280,3285,3280,2231
20250212,120300,7675366985,3280,3275,3280,3275,3146
20250212,120200,7665048275,3280,3280,3280,3275,2423
20250212,120100,7657101955,3280,3280,3280,3280,2770
20250212,120000,7648016355,3275,3280,3285,3275,4543
20250212,115900,7633120055,3275,3275,3280,3275,4688
20250212,115800,7617761850,3280,3280,3280,3275,4259
20250212,115700,7603793660,3280,3280,3285,3275,6067
20250212,115600,7583901930,3280,3280,3285,3275,23833
20250212,115500,7505831060,3280,3280,3290,3275,23555
20250212,115400,7428576065,3290,3295,3295,3280,44526
20250212,115300,7282195890,3290,3295,3295,3290,9900
20250212,115200,7249590980,3295,3295,3295,3290,2422
20250212,115100,7241611325,3295,3300,3300,3290,20915
20250212,115000,7172724545,3300,3300,3305,3295,8186
20250212,114900,7145722960,3300,3300,3305,3300,6353
20250212,114800,7124757955,3305,3305,3305,3300,607
20250212,114700,7122752655,3305,3305,3305,3305,1097
20250212,114600,7119127070,3310,3310,3310,3300,2098
20250212,114500,7112193220,3310,3295,3310,3295,11929
20250212,114400,7072852010,3295,3305,3310,3295,18872
20250212,114300,7010591965,3310,3305,3310,3300,19059
20250212,114200,6947604475,3305,3305,3310,3300,3221
20250212,114100,6936962285,3310,3300,3310,3300,5702
20250212,114000,6918121405,3305,3300,3305,3300,1055
20250212,113900,6914638070,3305,3300,3305,3300,316
20250212,113800,6913595085,3305,3300,3305,3300,1961
20250212,113700,6907122160,3305,3300,3305,3300,1343
20250212,113600,6902689330,3300,3305,3305,3300,726
20250212,113500,6900293415,3305,3305,3305,3300,2203
20250212,113400,6893023330,3305,3300,3305,3300,1698
20250212,113300,6887419845,3300,3310,3310,3300,3548
20250212,113200,6875709255,3310,3310,3310,3300,271
20250212,113100,6874813915,3300,3300,3300,3300,3886
20250212,113000,6861990115,3300,3300,3310,3300,1376
20250212,112900,6857445175,3300,3305,3310,3295,32369
20250212,112800,6750650965,3310,3300,3310,3300,4688
20250212,112700,6735162425,3300,3300,3305,3300,3444
20250212,112600,6723787100,3300,3300,3300,3295,9120
20250212,112500,6693693705,3300,3300,3300,3295,2674
20250212,112400,6684870340,3300,3295,3300,3295,2815
20250212,112300,6675591490,3295,3300,3300,3295,1261
20250212,112200,6671431110,3300,3300,3305,3295,2949
20250212,112100,6661704845,3300,3300,3305,3295,3048
20250212,112000,6651647550,3300,3300,3305,3295,17656
20250212,111900,6593402305,3300,3300,3305,3295,12370
20250212,111800,6552613565,3300,3315,3315,3295,59718
20250212,111700,6355533185,3315,3315,3315,3305,20894
20250212,111600,6286451200,3310,3315,3320,3310,20532
20250212,111500,6218459125,3315,3320,3320,3315,1845
20250212,111400,6212338920,3320,3315,3320,3310,1148
20250212,111300,6208531385,3315,3310,3320,3305,2848
20250212,111200,6199100630,3310,3305,3315,3305,3217
20250212,111100,6188452990,3310,3305,3315,3300,4430
20250212,111000,6173794205,3305,3305,3305,3300,11880
20250212,110900,6134536805,3305,3300,3305,3300,6482
20250212,110800,6113134490,3300,3305,3315,3300,22040
20250212,110700,6040290095,3305,3315,3315,3305,74167
20250212,110600,5794901545,3315,3320,3320,3310,6237
20250212,110500,5774218615,3320,3315,3320,3310,7443
20250212,110400,5749541875,3315,3325,3325,3315,37522
20250212,110300,5625046890,3325,3325,3330,3320,13305
20250212,110200,5580799175,3330,3325,3330,3325,1226
20250212,110100,5576718095,3320,3325,3325,3320,16732
20250212,110000,5521089445,3330,3325,3330,3325,2110
20250212,105900,5514066590,3330,3325,3335,3325,9847
20250212,105800,5481287920,3330,3330,3335,3330,13264
20250212,105700,5437118710,3335,3330,3335,3330,3148
20250212,105600,5426634445,3335,3330,3335,3330,7835
20250212,105500,5400534090,3330,3335,3335,3330,904
20250212,105400,5397521585,3335,3330,3335,3330,327
20250212,105300,5396431880,3335,3340,3340,3325,5892
20250212,105200,5376823690,3325,3335,3340,3325,20258
20250212,105100,5309364120,3335,3340,3340,3335,2885
20250212,105000,5299735620,3335,3345,3345,3335,5029
20250212,104900,5282963320,3345,3340,3345,3335,4197
20250212,104800,5268955520,3340,3340,3340,3335,4255
20250212,104700,5254764985,3335,3345,3345,3335,16108
20250212,104600,5201009570,3345,3350,3350,3340,4971
20250212,104500,5184396475,3350,3345,3355,3345,411
20250212,104400,5183021345,3345,3345,3355,3340,2800
20250212,104300,5173651145,3345,3345,3345,3335,3774
20250212,104200,5161047400,3340,3335,3340,3335,2244
20250212,104100,5153559330,3335,3340,3340,3335,793
20250212,104000,5150914200,3335,3340,3345,3335,19319
20250212,103900,5086443715,3345,3360,3360,3345,5611
20250212,103800,5067671550,3350,3350,3365,3345,5759
20250212,103700,5048367080,3350,3355,3355,3350,2011
20250212,103600,5041630055,3360,3365,3365,3350,6968
20250212,103500,5018272665,3355,3355,3365,3355,1182
20250212,103400,5014302975,3360,3355,3360,3355,2729
20250212,103300,5005136420,3355,3355,3360,3350,3079
20250212,103200,4994819960,3350,3350,3350,3345,4638
20250212,103100,4979294065,3350,3345,3350,3345,739
20250212,103000,4976819255,3350,3355,3355,3345,7886
20250212,102900,4950399585,3355,3355,3360,3355,189
20250212,102800,4949765435,3355,3355,3360,3355,989
20250212,102700,4946446810,3360,3360,3360,3350,2013
20250212,102600,4939695355,3360,3355,3360,3350,646
20250212,102500,4937527685,3355,3345,3360,3340,14652
20250212,102400,4888431740,3340,3340,3340,3335,3184
20250212,102300,4877801785,3340,3335,3340,3330,12247
20250212,102200,4836958810,3335,3335,3340,3335,7835
20250212,102100,4810817995,3335,3335,3340,3325,27976
20250212,102000,4717595365,3340,3340,3340,3335,6812
20250212,101900,4694845145,3340,3350,3350,3340,5211
20250212,101800,4677438805,3350,3335,3355,3330,28212
20250212,101700,4583177315,3335,3350,3350,3330,77673
20250212,101600,4323646205,3350,3355,3360,3350,55977
20250212,101500,4136082275,3355,3360,3360,3350,25852
20250212,101400,4049312665,3360,3360,3360,3355,4906
20250212,101300,4032848140,3360,3360,3360,3355,3505
20250212,101200,4021077175,3360,3360,3365,3355,20548
20250212,101100,3952126025,3365,3360,3365,3355,7515
20250212,101000,3926896515,3360,3360,3365,3355,18113
20250212,100900,3866052000,3360,3370,3370,3360,9205
20250212,100800,3835082990,3370,3365,3370,3365,1326
20250212,100700,3830620500,3365,3365,3365,3355,19007
20250212,100600,3766752625,3365,3370,3370,3360,4532
20250212,100500,3751520685,3360,3365,3370,3355,20628
20250212,100400,3682206025,3370,3370,3375,3365,3830
20250212,100300,3669313520,3370,3380,3380,3365,48184
20250212,100200,3507046740,3380,3375,3380,3370,7517
20250212,100100,3481685210,3375,3375,3375,3370,12208
20250212,100000,3440524805,3370,3380,3385,3370,27088
20250212,095900,3349094275,3385,3390,3390,3380,19705
20250212,095800,3282437025,3390,3390,3400,3385,7234
20250212,095700,3257915470,3400,3390,3400,3390,2917
20250212,095600,3248016780,3390,3390,3395,3390,7512
20250212,095500,3222535825,3390,3400,3400,3390,7806
20250212,095400,3196034515,3400,3420,3420,3395,7520
20250212,095300,3170477520,3400,3405,3420,3395,4306
20250212,095200,3155819295,3405,3405,3415,3400,14923
20250212,095100,3105044490,3415,3425,3425,3410,6724
20250212,095000,3082095250,3425,3420,3430,3420,11877
20250212,094900,3041466925,3430,3425,3430,3420,2688
20250212,094800,3032260590,3425,3430,3435,3415,10186
20250212,094700,2997356920,3430,3420,3430,3420,7134
20250212,094600,2972914445,3425,3420,3425,3415,6450
20250212,094500,2950855345,3415,3420,3420,3415,3863
20250212,094400,2937660720,3415,3440,3440,3415,71120
20250212,094300,2694260060,3440,3440,3440,3430,15351
20250212,094200,2641503175,3445,3445,3450,3440,37121
20250212,094100,2513524380,3450,3425,3455,3425,104847
20250212,094000,2152659940,3425,3405,3425,3405,33152
20250212,093900,2039349770,3410,3390,3410,3390,11453
20250212,093800,2000433220,3390,3380,3400,3380,6533
20250212,093700,1978295210,3380,3385,3385,3375,5517
20250212,093600,1959654740,3380,3380,3385,3375,12365
20250212,093500,1917880775,3380,3370,3380,3365,22343
20250212,093400,1842629700,3370,3380,3380,3370,11273
20250212,093300,1804633750,3375,3375,3380,3370,8928
20250212,093200,1774502165,3370,3375,3380,3370,7602
20250212,093100,1748829505,3375,3375,3380,3370,8045
20250212,093000,1721680245,3370,3380,3380,3370,18502
20250212,092900,1659244830,3375,3380,3385,3375,5252
20250212,092800,1641493845,3380,3375,3380,3375,6132
20250212,092700,1620793245,3380,3385,3385,3380,4400
20250212,092600,1605914680,3390,3395,3400,3390,15409
20250212,092500,1553620040,3400,3400,3405,3400,22149
20250212,092400,1478214325,3405,3405,3405,3400,1836
20250212,092300,1471963175,3405,3400,3405,3400,9003
20250212,092200,1441352555,3400,3405,3405,3395,4392
20250212,092100,1426415840,3400,3410,3410,3400,1634
20250212,092000,1420858430,3405,3405,3410,3400,13047
20250212,091900,1376455360,3405,3390,3405,3390,6372
20250212,091800,1354776215,3390,3400,3405,3380,10713
20250212,091700,1318400335,3400,3370,3400,3365,13469
20250212,091600,1272788515,3365,3370,3385,3365,9052
20250212,091500,1242262095,3370,3375,3375,3370,6504
20250212,091400,1220342295,3375,3370,3390,3370,2579
20250212,091300,1211644760,3390,3370,3390,3370,17052
20250212,091200,1154050210,3370,3375,3385,3370,10703
20250212,091100,1117958710,3370,3380,3390,3370,20338
20250212,091000,1049340235,3380,3390,3390,3380,15924
20250212,090900,995451145,3395,3400,3405,3390,57668
20250212,090800,799638835,3400,3380,3400,3380,38061
20250212,090700,670636420,3380,3395,3395,3380,45719
20250212,090600,515947985,3395,3395,3400,3395,12861
20250212,090500,472284630,3400,3405,3410,3400,12834
20250212,090400,428633030,3405,3390,3410,3385,15797
20250212,090300,374865995,3390,3380,3390,3380,12310
20250212,090200,333202125,3380,3390,3390,3380,22564
20250212,090100,256839265,3390,3405,3420,3385,20573
20250212,090000,187005470,3385,3415,3425,3385,49792