stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200400,14555774170,3360,3360,3360,3360,106145
20250213,200300,14555774170,3360,3360,3360,3360,0
20250213,200200,14555774170,3360,3360,3360,3360,0
20250213,200100,14555774170,3360,3360,3360,3360,0
20250213,200000,14555774170,3360,3360,3360,3360,0
20250213,195900,14555774170,3360,3360,3360,3360,0
20250213,195800,14555774170,3360,3360,3360,3360,0
20250213,195700,14555774170,3360,3360,3360,3360,0
20250213,195600,14555774170,3360,3360,3360,3360,0
20250213,195500,14555774170,3360,3360,3360,3360,0
20250213,195400,14555774170,3360,3360,3360,3360,0
20250213,195300,14555774170,3360,3360,3360,3360,0
20250213,195200,14555774170,3360,3360,3360,3360,0
20250213,195100,14555774170,3360,3360,3360,3360,0
20250213,195000,14555774170,3360,3360,3360,3360,0
20250213,194900,14555774170,3360,3360,3360,3360,0
20250213,194800,14555774170,3360,3360,3360,3360,0
20250213,194700,14555774170,3360,3360,3360,3360,0
20250213,194600,14555774170,3360,3360,3360,3360,0
20250213,194500,14555774170,3360,3360,3360,3360,0
20250213,194400,14555774170,3360,3360,3360,3360,0
20250213,194300,14555774170,3360,3360,3360,3360,0
20250213,194200,14555774170,3360,3360,3360,3360,0
20250213,194100,14555774170,3360,3360,3360,3360,0
20250213,194000,14555774170,3360,3360,3360,3360,0
20250213,193900,14555774170,3360,3360,3360,3360,0
20250213,193800,14555774170,3360,3360,3360,3360,0
20250213,193700,14555774170,3360,3360,3360,3360,0
20250213,193600,14555774170,3360,3360,3360,3360,0
20250213,193500,14555774170,3360,3360,3360,3360,0
20250213,193400,14555774170,3360,3360,3360,3360,106145
20250213,193300,14555774170,3360,3360,3360,3360,0
20250213,193200,14555774170,3360,3360,3360,3360,0
20250213,193100,14555774170,3360,3360,3360,3360,0
20250213,193000,14555774170,3360,3360,3360,3360,0
20250213,192900,14555774170,3360,3360,3360,3360,0
20250213,192800,14555774170,3360,3360,3360,3360,0
20250213,192700,14555774170,3360,3360,3360,3360,0
20250213,192600,14555774170,3360,3360,3360,3360,0
20250213,192500,14555774170,3360,3360,3360,3360,0
20250213,192400,14555774170,3360,3360,3360,3360,0
20250213,192300,14555774170,3360,3360,3360,3360,0
20250213,192200,14555774170,3360,3360,3360,3360,0
20250213,192100,14555774170,3360,3360,3360,3360,0
20250213,192000,14555774170,3360,3360,3360,3360,0
20250213,191900,14555774170,3360,3360,3360,3360,0
20250213,191800,14555774170,3360,3360,3360,3360,0
20250213,191700,14555774170,3360,3360,3360,3360,0
20250213,191600,14555774170,3360,3360,3360,3360,0
20250213,191500,14555774170,3360,3360,3360,3360,0
20250213,191400,14555774170,3360,3360,3360,3360,0
20250213,191300,14555774170,3360,3360,3360,3360,0
20250213,191200,14555774170,3360,3360,3360,3360,0
20250213,191100,14555774170,3360,3360,3360,3360,0
20250213,191000,14555774170,3360,3360,3360,3360,0
20250213,190900,14555774170,3360,3360,3360,3360,0
20250213,190800,14555774170,3360,3360,3360,3360,0
20250213,190700,14555774170,3360,3360,3360,3360,0
20250213,190600,14555774170,3360,3360,3360,3360,0
20250213,190500,14555774170,3360,3360,3360,3360,0
20250213,190400,14555774170,3360,3360,3360,3360,106145
20250213,190300,14555774170,3360,3360,3360,3360,0
20250213,190200,14555774170,3360,3360,3360,3360,0
20250213,190100,14555774170,3360,3360,3360,3360,0
20250213,190000,14555774170,3360,3360,3360,3360,0
20250213,185900,14555774170,3360,3360,3360,3360,0
20250213,185800,14555774170,3360,3360,3360,3360,0
20250213,185700,14555774170,3360,3360,3360,3360,0
20250213,185600,14555774170,3360,3360,3360,3360,0
20250213,185500,14555774170,3360,3360,3360,3360,0
20250213,185400,14555774170,3360,3360,3360,3360,0
20250213,185300,14555774170,3360,3360,3360,3360,0
20250213,185200,14555774170,3360,3360,3360,3360,0
20250213,185100,14555774170,3360,3360,3360,3360,0
20250213,185000,14555774170,3360,3360,3360,3360,0
20250213,184900,14555774170,3360,3360,3360,3360,0
20250213,184800,14555774170,3360,3360,3360,3360,0
20250213,184700,14555774170,3360,3360,3360,3360,0
20250213,184600,14555774170,3360,3360,3360,3360,0
20250213,184500,14555774170,3360,3360,3360,3360,0
20250213,184400,14555774170,3360,3360,3360,3360,0
20250213,184300,14555774170,3360,3360,3360,3360,0
20250213,184200,14555774170,3360,3360,3360,3360,0
20250213,184100,14555774170,3360,3360,3360,3360,0
20250213,184000,14555774170,3360,3360,3360,3360,0
20250213,183900,14555774170,3360,3360,3360,3360,0
20250213,183800,14555774170,3360,3360,3360,3360,0
20250213,183700,14555774170,3360,3360,3360,3360,0
20250213,183600,14555774170,3360,3360,3360,3360,0
20250213,183500,14555774170,3360,3360,3360,3360,0
20250213,183400,14555774170,3360,3360,3360,3360,106145
20250213,183300,14555774170,3360,3360,3360,3360,0
20250213,183200,14555774170,3360,3360,3360,3360,0
20250213,183100,14555774170,3360,3360,3360,3360,0
20250213,183000,14555774170,3360,3360,3360,3360,0
20250213,182900,14555774170,3360,3360,3360,3360,0
20250213,182800,14555774170,3360,3360,3360,3360,0
20250213,182700,14555774170,3360,3360,3360,3360,0
20250213,182600,14555774170,3360,3360,3360,3360,0
20250213,182500,14555774170,3360,3360,3360,3360,0
20250213,182400,14555774170,3360,3360,3360,3360,0
20250213,182300,14555774170,3360,3360,3360,3360,0
20250213,182200,14555774170,3360,3360,3360,3360,0
20250213,182100,14555774170,3360,3360,3360,3360,0
20250213,182000,14555774170,3360,3360,3360,3360,0
20250213,181900,14555774170,3360,3360,3360,3360,0
20250213,181800,14555774170,3360,3360,3360,3360,0
20250213,181700,14555774170,3360,3360,3360,3360,0
20250213,181600,14555774170,3360,3360,3360,3360,0
20250213,181500,14555774170,3360,3360,3360,3360,0
20250213,181400,14555774170,3360,3360,3360,3360,0
20250213,181300,14555774170,3360,3360,3360,3360,0
20250213,181200,14555774170,3360,3360,3360,3360,0
20250213,181100,14555774170,3360,3360,3360,3360,0
20250213,181000,14555774170,3360,3360,3360,3360,0
20250213,180900,14555774170,3360,3360,3360,3360,0
20250213,180800,14555774170,3360,3360,3360,3360,0
20250213,180700,14555774170,3360,3360,3360,3360,0
20250213,180600,14555774170,3360,3360,3360,3360,0
20250213,180500,14555774170,3360,3360,3360,3360,0
20250213,180400,14555774170,3360,3360,3360,3360,106145
20250213,180300,14555774170,3360,3360,3360,3360,0
20250213,180200,14555774170,3360,3360,3360,3360,0
20250213,180100,14555774170,3360,3360,3360,3360,0
20250213,180000,14555774170,3360,3360,3360,3360,0
20250213,175900,14555774170,3360,3360,3360,3360,0
20250213,175800,14555774170,3360,3360,3360,3360,0
20250213,175700,14555774170,3360,3360,3360,3360,0
20250213,175600,14555774170,3360,3360,3360,3360,0
20250213,175500,14555774170,3360,3360,3360,3360,0
20250213,175400,14555774170,3360,3360,3360,3360,0
20250213,175300,14555774170,3360,3360,3360,3360,0
20250213,175200,14555774170,3360,3360,3360,3360,0
20250213,175100,14555774170,3360,3360,3360,3360,0
20250213,175000,14555774170,3360,3360,3360,3360,0
20250213,174900,14555774170,3360,3360,3360,3360,0
20250213,174800,14555774170,3360,3360,3360,3360,0
20250213,174700,14555774170,3360,3360,3360,3360,0
20250213,174600,14555774170,3360,3360,3360,3360,0
20250213,174500,14555774170,3360,3360,3360,3360,0
20250213,174400,14555774170,3360,3360,3360,3360,0
20250213,174300,14555774170,3360,3360,3360,3360,0
20250213,174200,14555774170,3360,3360,3360,3360,0
20250213,174100,14555774170,3360,3360,3360,3360,0
20250213,174000,14555774170,3360,3360,3360,3360,0
20250213,173900,14555774170,3360,3360,3360,3360,0
20250213,173800,14555774170,3360,3360,3360,3360,0
20250213,173700,14555774170,3360,3360,3360,3360,0
20250213,173600,14555774170,3360,3360,3360,3360,0
20250213,173500,14555774170,3360,3360,3360,3360,0
20250213,173400,14555774170,3360,3360,3360,3360,106145
20250213,173300,14555774170,3360,3360,3360,3360,0
20250213,173200,14555774170,3360,3360,3360,3360,0
20250213,173100,14555774170,3360,3360,3360,3360,0
20250213,173000,14555774170,3360,3360,3360,3360,0
20250213,172900,14555774170,3360,3360,3360,3360,0
20250213,172800,14555774170,3360,3360,3360,3360,0
20250213,172700,14555774170,3360,3360,3360,3360,0
20250213,172600,14555774170,3360,3360,3360,3360,0
20250213,172500,14555774170,3360,3360,3360,3360,0
20250213,172400,14555774170,3360,3360,3360,3360,0
20250213,172300,14555774170,3360,3360,3360,3360,0
20250213,172200,14555774170,3360,3360,3360,3360,0
20250213,172100,14555774170,3360,3360,3360,3360,0
20250213,172000,14555774170,3360,3360,3360,3360,0
20250213,171900,14555774170,3360,3360,3360,3360,0
20250213,171800,14555774170,3360,3360,3360,3360,0
20250213,171700,14555774170,3360,3360,3360,3360,0
20250213,171600,14555774170,3360,3360,3360,3360,0
20250213,171500,14555774170,3360,3360,3360,3360,0
20250213,171400,14555774170,3360,3360,3360,3360,0
20250213,171300,14555774170,3360,3360,3360,3360,0
20250213,171200,14555774170,3360,3360,3360,3360,0
20250213,171100,14555774170,3360,3360,3360,3360,0
20250213,171000,14555774170,3360,3360,3360,3360,0
20250213,170900,14555774170,3360,3360,3360,3360,0
20250213,170800,14555774170,3360,3360,3360,3360,0
20250213,170700,14555774170,3360,3360,3360,3360,0
20250213,170600,14555774170,3360,3360,3360,3360,0
20250213,170500,14555774170,3360,3360,3360,3360,0
20250213,170400,14555774170,3360,3360,3360,3360,106145
20250213,170300,14555774170,3360,3360,3360,3360,0
20250213,170200,14555774170,3360,3360,3360,3360,0
20250213,170100,14555774170,3360,3360,3360,3360,0
20250213,170000,14555774170,3360,3360,3360,3360,0
20250213,165900,14555774170,3360,3360,3360,3360,0
20250213,165800,14555774170,3360,3360,3360,3360,0
20250213,165700,14555774170,3360,3360,3360,3360,0
20250213,165600,14555774170,3360,3360,3360,3360,0
20250213,165500,14555774170,3360,3360,3360,3360,0
20250213,165400,14555774170,3360,3360,3360,3360,0
20250213,165300,14555774170,3360,3360,3360,3360,0
20250213,165200,14555774170,3360,3360,3360,3360,0
20250213,165100,14555774170,3360,3360,3360,3360,0
20250213,165000,14555774170,3360,3360,3360,3360,0
20250213,164900,14555774170,3360,3360,3360,3360,0
20250213,164800,14555774170,3360,3360,3360,3360,0
20250213,164700,14555774170,3360,3360,3360,3360,0
20250213,164600,14555774170,3360,3360,3360,3360,0
20250213,164500,14555774170,3360,3360,3360,3360,0
20250213,164400,14555774170,3360,3360,3360,3360,0
20250213,164300,14555774170,3360,3360,3360,3360,0
20250213,164200,14555774170,3360,3360,3360,3360,0
20250213,164100,14555774170,3360,3360,3360,3360,0
20250213,164000,14555774170,3360,3360,3360,3360,0
20250213,163900,14555774170,3360,3360,3360,3360,0
20250213,163800,14555774170,3360,3360,3360,3360,0
20250213,163700,14555774170,3360,3360,3360,3360,0
20250213,163600,14555774170,3360,3360,3360,3360,0
20250213,163500,14555774170,3360,3360,3360,3360,0
20250213,163400,14555774170,3360,3360,3360,3360,106145
20250213,163300,14555774170,3360,3360,3360,3360,0
20250213,163200,14555774170,3360,3360,3360,3360,0
20250213,163100,14555774170,3360,3360,3360,3360,0
20250213,163000,14555774170,3360,3360,3360,3360,0
20250213,162900,14555774170,3360,3360,3360,3360,0
20250213,162800,14555774170,3360,3360,3360,3360,0
20250213,162700,14555774170,3360,3360,3360,3360,0
20250213,162600,14555774170,3360,3360,3360,3360,0
20250213,162500,14555774170,3360,3360,3360,3360,0
20250213,162400,14555774170,3360,3360,3360,3360,0
20250213,162300,14555774170,3360,3360,3360,3360,0
20250213,162200,14555774170,3360,3360,3360,3360,0
20250213,162100,14555774170,3360,3360,3360,3360,0
20250213,162000,14555774170,3360,3360,3360,3360,0
20250213,161900,14555774170,3360,3360,3360,3360,0
20250213,161800,14555774170,3360,3360,3360,3360,0
20250213,161700,14555774170,3360,3360,3360,3360,0
20250213,161600,14555774170,3360,3360,3360,3360,0
20250213,161500,14555774170,3360,3360,3360,3360,0
20250213,161400,14555774170,3360,3360,3360,3360,0
20250213,161300,14555774170,3360,3360,3360,3360,0
20250213,161200,14555774170,3360,3360,3360,3360,0
20250213,161100,14555774170,3360,3360,3360,3360,0
20250213,161000,14555774170,3360,3360,3360,3360,0
20250213,160900,14555774170,3360,3360,3360,3360,0
20250213,160800,14555774170,3360,3360,3360,3360,0
20250213,160700,14555774170,3360,3360,3360,3360,0
20250213,160600,14555774170,3360,3360,3360,3360,0
20250213,160500,14555774170,3360,3360,3360,3360,0
20250213,160400,14555774170,3360,3360,3360,3360,106145
20250213,160300,14555774170,3360,3360,3360,3360,0
20250213,160200,14555774170,3360,3360,3360,3360,0
20250213,160100,14555774170,3360,3360,3360,3360,0
20250213,160000,14555774170,3360,3360,3360,3360,0
20250213,155900,14555774170,3360,3360,3360,3360,0
20250213,155800,14555774170,3360,3360,3360,3360,0
20250213,155700,14555774170,3360,3360,3360,3360,0
20250213,155600,14555774170,3360,3360,3360,3360,0
20250213,155500,14555774170,3360,3360,3360,3360,0
20250213,155400,14555774170,3360,3360,3360,3360,0
20250213,155300,14555774170,3360,3360,3360,3360,0
20250213,155200,14555774170,3360,3360,3360,3360,0
20250213,155100,14555774170,3360,3360,3360,3360,0
20250213,155000,14555774170,3360,3360,3360,3360,0
20250213,154900,14555774170,3360,3360,3360,3360,0
20250213,154800,14555774170,3360,3360,3360,3360,0
20250213,154700,14555774170,3360,3360,3360,3360,0
20250213,154600,14555774170,3360,3360,3360,3360,0
20250213,154500,14555774170,3360,3360,3360,3360,0
20250213,154400,14555774170,3360,3360,3360,3360,0
20250213,154300,14555774170,3360,3360,3360,3360,0
20250213,154200,14555774170,3360,3360,3360,3360,0
20250213,154100,14555774170,3360,3360,3360,3360,0
20250213,154000,14555774170,3360,3360,3360,3360,0
20250213,153900,14555774170,3360,3360,3360,3360,0
20250213,153800,14555774170,3360,3360,3360,3360,0
20250213,153700,14555774170,3360,3360,3360,3360,0
20250213,153600,14555774170,3360,3360,3360,3360,0
20250213,153500,14555774170,3360,3360,3360,3360,0
20250213,153400,14555774170,3360,3360,3360,3360,106145
20250213,153300,14555774170,3360,3360,3360,3360,0
20250213,153200,14555774170,3360,3360,3360,3360,0
20250213,153100,14555774170,3360,3360,3360,3360,0
20250213,153000,14555774170,3360,3360,3360,3360,106145
20250213,152900,14199126970,3380,3380,3380,3380,0
20250213,152800,14199126970,3380,3380,3380,3380,0
20250213,152700,14199126970,3380,3380,3380,3380,0
20250213,152600,14199126970,3380,3380,3380,3380,0
20250213,152500,14199126970,3380,3380,3380,3380,0
20250213,152400,14199126970,3380,3380,3380,3380,0
20250213,152300,14199126970,3380,3380,3380,3380,0
20250213,152200,14199126970,3380,3380,3380,3380,0
20250213,152100,14199126970,3380,3380,3380,3380,0
20250213,152000,14199126970,3380,3380,3380,3380,0
20250213,151900,14199126970,3380,3380,3385,3375,13212
20250213,151800,14154500920,3370,3375,3380,3370,6646
20250213,151700,14132070525,3375,3375,3375,3370,5965
20250213,151600,14111943890,3375,3375,3375,3370,3197
20250213,151500,14101167105,3370,3370,3380,3370,5026
20250213,151400,14084197325,3375,3380,3380,3375,15787
20250213,151300,14030910420,3375,3375,3380,3375,1007
20250213,151200,14027510905,3375,3380,3380,3370,9224
20250213,151100,13996370640,3370,3375,3380,3370,5367
20250213,151000,13978264395,3370,3375,3380,3370,7706
20250213,150900,13952269090,3370,3370,3375,3365,1319
20250213,150800,13947826395,3365,3365,3370,3365,8124
20250213,150700,13920483000,3365,3370,3370,3365,3783
20250213,150600,13907736605,3370,3365,3370,3365,2767
20250213,150500,13898425570,3370,3370,3370,3365,10119
20250213,150400,13864360040,3365,3360,3370,3360,3492
20250213,150300,13852606230,3365,3380,3380,3365,25609
20250213,150200,13766283400,3380,3375,3380,3375,12105
20250213,150100,13725420710,3375,3395,3395,3375,47586
20250213,150000,13564418005,3395,3390,3395,3390,6379
20250213,145900,13542775175,3390,3385,3395,3385,32734
20250213,145800,13431810525,3385,3385,3390,3380,7234
20250213,145700,13407323735,3385,3380,3385,3380,8540
20250213,145600,13378417775,3380,3385,3390,3380,5941
20250213,145500,13358307175,3385,3385,3390,3380,6753
20250213,145400,13335445775,3385,3390,3390,3380,8716
20250213,145300,13305918220,3385,3380,3385,3380,9966
20250213,145200,13272193110,3380,3385,3385,3380,1957
20250213,145100,13265574240,3385,3380,3390,3375,8783
20250213,145000,13235849345,3380,3380,3390,3380,38790
20250213,144900,13104612160,3380,3380,3385,3380,3675
20250213,144800,13092185490,3380,3375,3380,3375,4714
20250213,144700,13076259765,3380,3375,3380,3375,1706
20250213,144600,13070501815,3375,3375,3380,3370,10052
20250213,144500,13036550290,3375,3375,3375,3375,10060
20250213,144400,13002597790,3375,3375,3380,3370,13092
20250213,144300,12958412800,3375,3380,3380,3375,7609
20250213,144200,12932719955,3380,3370,3380,3370,3105
20250213,144100,12922236605,3370,3380,3385,3370,7515
20250213,144000,12896864315,3385,3380,3390,3375,22476
20250213,143900,12820810945,3385,3380,3385,3375,43244
20250213,143800,12674472765,3380,3365,3385,3365,36105
20250213,143700,12552467515,3365,3365,3370,3365,3789
20250213,143600,12539707570,3365,3360,3375,3360,3184
20250213,143500,12528992565,3365,3350,3380,3350,82157
20250213,143400,12251687025,3350,3355,3355,3350,3049
20250213,143300,12241459320,3355,3335,3360,3335,12168
20250213,143200,12200631365,3340,3340,3340,3340,2773
20250213,143100,12191369545,3335,3340,3345,3335,13802
20250213,143000,12145281295,3340,3340,3345,3340,7027
20250213,142900,12121810610,3340,3340,3345,3340,1054
20250213,142800,12118290200,3340,3345,3345,3340,9898
20250213,142700,12085184690,3345,3345,3350,3345,3172
20250213,142600,12074573600,3350,3350,3350,3350,3663
20250213,142500,12062302550,3350,3350,3355,3350,2632
20250213,142400,12053483625,3355,3350,3355,3350,1714
20250213,142300,12047737075,3350,3350,3355,3350,1376
20250213,142200,12043125925,3350,3350,3355,3350,4109
20250213,142100,12029345970,3350,3345,3355,3345,6417
20250213,142000,12007844580,3345,3345,3350,3345,2157
20250213,141900,12000624745,3345,3345,3345,3345,1049
20250213,141800,11997115840,3345,3350,3350,3345,6659
20250213,141700,11974841330,3345,3345,3345,3345,1431
20250213,141600,11970054635,3345,3345,3345,3340,8324
20250213,141500,11942217705,3345,3345,3350,3345,6027
20250213,141400,11922054170,3345,3350,3350,3345,4155
20250213,141300,11908138905,3345,3350,3350,3345,2727
20250213,141200,11899005140,3350,3345,3355,3345,1045
20250213,141100,11895505005,3345,3340,3345,3340,7319
20250213,141000,11871041355,3340,3350,3350,3340,16863
20250213,140900,11814652180,3350,3350,3350,3345,3447
20250213,140800,11803108540,3350,3355,3355,3350,7781
20250213,140700,11777018945,3355,3355,3360,3355,2814
20250213,140600,11767577920,3355,3355,3360,3355,1966
20250213,140500,11760979860,3355,3365,3365,3355,2254
20250213,140400,11753407470,3360,3355,3360,3355,5061
20250213,140300,11736404990,3355,3355,3360,3355,414
20250213,140200,11735016000,3355,3355,3360,3355,1926
20250213,140100,11728554215,3355,3350,3355,3350,382
20250213,140000,11727272660,3350,3350,3350,3350,4992
20250213,135900,11710549460,3350,3360,3360,3350,7382
20250213,135800,11685778900,3360,3360,3360,3360,735
20250213,135700,11683309300,3360,3355,3360,3355,8259
20250213,135600,11655561755,3355,3355,3355,3355,756
20250213,135500,11653025375,3355,3360,3360,3355,418
20250213,135400,11651621685,3360,3365,3365,3355,1389
20250213,135300,11646951180,3365,3350,3365,3350,6860
20250213,135200,11623928565,3350,3360,3360,3350,7194
20250213,135100,11599806110,3360,3360,3365,3360,6432
20250213,135000,11578194515,3360,3360,3360,3355,4446
20250213,134900,11563257255,3360,3355,3360,3355,980
20250213,134800,11559965455,3355,3360,3360,3355,1100
20250213,134700,11556270100,3360,3355,3360,3355,1504
20250213,134600,11551218985,3355,3365,3365,3355,3393
20250213,134500,11539823390,3360,3360,3365,3360,9415
20250213,134400,11508142755,3360,3360,3365,3355,4864
20250213,134300,11491783955,3360,3360,3365,3360,3486
20250213,134200,11480070970,3360,3360,3365,3360,4637
20250213,134100,11464485910,3365,3350,3365,3350,41097
20250213,134000,11326500880,3350,3350,3355,3350,1651
20250213,133900,11320969805,3350,3350,3350,3350,2160
20250213,133800,11313733805,3345,3345,3355,3345,3853
20250213,133700,11300823515,3350,3350,3350,3345,2321
20250213,133600,11293048665,3350,3355,3355,3350,1220
20250213,133500,11288957875,3350,3350,3355,3350,4091
20250213,133400,11275247400,3350,3350,3355,3345,10643
20250213,133300,11239594140,3350,3355,3355,3350,4807
20250213,133200,11223481270,3355,3355,3360,3355,6026
20250213,133100,11203255010,3355,3350,3355,3350,745
20250213,133000,11200756185,3350,3355,3355,3350,2337
20250213,132900,11192916135,3355,3350,3355,3350,4030
20250213,132800,11179415485,3355,3345,3355,3345,3181
20250213,132700,11168772240,3345,3350,3360,3345,12050
20250213,132600,11128369365,3350,3345,3350,3345,2432
20250213,132500,11120231825,3345,3350,3350,3345,2701
20250213,132400,11111188480,3350,3345,3355,3345,10779
20250213,132300,11075077780,3345,3340,3345,3340,2010
20250213,132200,11068359045,3340,3340,3340,3340,2387
20250213,132100,11060386465,3345,3340,3345,3340,3646
20250213,132000,11048193345,3340,3345,3345,3340,2111
20250213,131900,11041142595,3340,3335,3340,3335,1057
20250213,131800,11037616435,3335,3340,3340,3335,6243
20250213,131700,11016765065,3340,3340,3345,3340,1257
20250213,131600,11012566675,3340,3345,3345,3335,11166
20250213,131500,10975287030,3345,3345,3345,3345,1784
20250213,131400,10969319550,3345,3345,3350,3345,2915
20250213,131300,10959564245,3345,3345,3345,3340,2456
20250213,131200,10951349675,3340,3340,3340,3340,1261
20250213,131100,10947137935,3340,3340,3340,3340,460
20250213,131000,10945601535,3340,3340,3340,3340,2034
20250213,130900,10938807975,3335,3340,3340,3335,4259
20250213,130800,10924594130,3340,3345,3345,3340,10728
20250213,130700,10888754565,3345,3340,3350,3340,9216
20250213,130600,10857919425,3345,3345,3350,3340,4518
20250213,130500,10842804905,3335,3335,3350,3335,7239
20250213,130400,10818584145,3335,3340,3345,3335,3106
20250213,130300,10808216875,3340,3350,3350,3340,37960
20250213,130200,10681307830,3350,3350,3350,3345,9528
20250213,130100,10649390275,3350,3350,3350,3345,2571
20250213,130000,10640781630,3350,3350,3355,3350,6687
20250213,125900,10618380125,3355,3350,3355,3350,701
20250213,125800,10616031730,3350,3350,3355,3350,3264
20250213,125700,10605097215,3350,3350,3355,3350,6802
20250213,125600,10582310510,3350,3350,3350,3350,1175
20250213,125500,10578374260,3345,3350,3355,3345,5735
20250213,125400,10559164600,3350,3350,3350,3350,1805
20250213,125300,10553117850,3350,3350,3355,3350,522
20250213,125200,10551368935,3350,3355,3355,3350,13245
20250213,125100,10506932840,3355,3355,3360,3355,7241
20250213,125000,10482625050,3360,3355,3360,3355,1638
20250213,124900,10477122430,3355,3355,3355,3355,155
20250213,124800,10476602405,3355,3355,3360,3355,2635
20250213,124700,10467761975,3355,3355,3360,3355,6265
20250213,124600,10446741900,3355,3355,3355,3355,416
20250213,124500,10445346220,3360,3355,3360,3355,299
20250213,124400,10444343065,3355,3355,3355,3350,7420
20250213,124300,10419456930,3355,3360,3365,3355,8289
20250213,124200,10391644430,3360,3355,3360,3355,10180
20250213,124100,10357439735,3355,3355,3355,3355,2837
20250213,124000,10347921600,3355,3355,3355,3350,12507
20250213,123900,10305961080,3355,3360,3360,3355,5369
20250213,123800,10287948080,3355,3355,3360,3355,1396
20250213,123700,10283259725,3360,3355,3360,3355,788
20250213,123600,10280614590,3355,3360,3360,3355,1637
20250213,123500,10275114915,3360,3360,3360,3360,637
20250213,123400,10272974595,3360,3360,3360,3355,1547
20250213,123300,10267778215,3360,3360,3365,3360,3367
20250213,123200,10256464525,3360,3355,3360,3350,4451
20250213,123100,10241511745,3350,3355,3355,3350,1217
20250213,123000,10237429740,3355,3355,3360,3355,2515
20250213,122900,10228991850,3355,3355,3355,3355,976
20250213,122800,10225717370,3355,3355,3360,3355,3070
20250213,122700,10215415890,3355,3360,3360,3355,1561
20250213,122600,10210173735,3355,3360,3360,3355,4300
20250213,122500,10195734865,3365,3360,3365,3355,7064
20250213,122400,10171998450,3360,3360,3360,3355,6402
20250213,122300,10150519000,3355,3355,3355,3355,960
20250213,122200,10147298200,3355,3355,3360,3355,1831
20250213,122100,10141155120,3355,3355,3355,3355,100
20250213,122000,10140819620,3355,3355,3360,3355,955
20250213,121900,10137614600,3355,3355,3360,3350,4784
20250213,121800,10121563715,3355,3365,3365,3355,832
20250213,121700,10118771895,3360,3365,3365,3360,1382
20250213,121600,10114127465,3365,3360,3365,3355,4539
20250213,121500,10098879435,3360,3360,3365,3355,2619
20250213,121400,10090074840,3360,3365,3365,3360,647
20250213,121300,10087897935,3365,3365,3370,3365,6149
20250213,121200,10067203885,3365,3355,3370,3355,13292
20250213,121100,10022508595,3355,3355,3360,3355,3424
20250213,121000,10011021070,3350,3350,3350,3350,222
20250213,120900,10010277370,3350,3355,3360,3350,2498
20250213,120800,10001896325,3355,3355,3355,3355,2270
20250213,120700,9994280475,3355,3355,3355,3350,3951
20250213,120600,9981025120,3350,3350,3350,3350,424
20250213,120500,9979604720,3350,3355,3355,3350,2378
20250213,120400,9971627040,3355,3355,3355,3350,4391
20250213,120300,9956897300,3355,3345,3355,3345,1775
20250213,120200,9950946740,3345,3345,3345,3345,8620
20250213,120100,9922112840,3345,3355,3355,3345,1576
20250213,120000,9916829835,3350,3350,3355,3350,1966
20250213,115900,9910243730,3345,3345,3350,3345,1510
20250213,115800,9905187505,3350,3350,3350,3345,7857
20250213,115700,9878885025,3350,3350,3350,3350,1408
20250213,115600,9874168225,3350,3355,3355,3350,1830
20250213,115500,9868029145,3355,3350,3355,3350,723
20250213,115400,9865604375,3355,3350,3355,3350,3158
20250213,115300,9855016545,3355,3345,3355,3340,7967
20250213,115200,9828337395,3345,3350,3350,3345,19593
20250213,115100,9762794185,3350,3345,3350,3345,901
20250213,115000,9759780330,3350,3350,3350,3345,1761
20250213,114900,9753882365,3350,3350,3350,3345,2214
20250213,114800,9746465970,3350,3355,3355,3350,3176
20250213,114700,9735826205,3350,3350,3355,3350,1609
20250213,114600,9730430985,3355,3355,3355,3355,1077
20250213,114500,9726817650,3355,3350,3355,3350,4503
20250213,114400,9711732530,3350,3350,3355,3350,2903
20250213,114300,9702006230,3350,3350,3355,3350,407
20250213,114200,9700642555,3355,3355,3360,3350,2881
20250213,114100,9690976025,3355,3350,3360,3350,4717
20250213,114000,9675140270,3350,3350,3355,3350,1605
20250213,113900,9669763515,3355,3350,3355,3350,1450
20250213,113800,9664901015,3350,3355,3360,3350,1594
20250213,113700,9659557725,3350,3365,3365,3350,1647
20250213,113600,9654023115,3360,3360,3360,3350,3445
20250213,113500,9642455155,3350,3350,3355,3345,2617
20250213,113400,9633686055,3350,3365,3365,3350,8604
20250213,113300,9604849705,3360,3360,3360,3355,7788
20250213,113200,9578693620,3365,3365,3365,3360,626
20250213,113100,9576590225,3365,3360,3365,3360,1987
20250213,113000,9569913090,3365,3365,3365,3360,3357
20250213,112900,9558628450,3360,3360,3360,3360,3256
20250213,112800,9547688290,3360,3365,3365,3355,6917
20250213,112700,9524453570,3365,3365,3365,3360,3115
20250213,112600,9513973275,3365,3370,3370,3365,5937
20250213,112500,9493966805,3370,3370,3375,3370,1972
20250213,112400,9487320200,3370,3370,3375,3370,3202
20250213,112300,9476529450,3370,3370,3370,3365,1955
20250213,112200,9469941605,3370,3365,3375,3365,7532
20250213,112100,9444555285,3365,3365,3370,3365,6602
20250213,112000,9422337825,3370,3370,3370,3365,1655
20250213,111900,9416760725,3370,3370,3375,3370,5029
20250213,111800,9399812980,3370,3370,3375,3370,2680
20250213,111700,9390772540,3370,3375,3375,3370,3043
20250213,111600,9380514010,3375,3375,3375,3365,15811
20250213,111500,9327213850,3365,3365,3375,3360,10370
20250213,111400,9292279960,3360,3365,3365,3360,3173
20250213,111300,9281617960,3365,3365,3370,3365,2365
20250213,111200,9273659715,3365,3370,3375,3365,5624
20250213,111100,9254725140,3375,3375,3375,3370,2233
20250213,111000,9247196355,3375,3375,3375,3370,3074
20250213,110900,9236824010,3375,3365,3375,3365,5503
20250213,110800,9218286620,3365,3355,3365,3355,7002
20250213,110700,9194764780,3355,3355,3355,3355,5447
20250213,110600,9176490095,3350,3345,3350,3345,2872
20250213,110500,9166874005,3345,3345,3350,3345,7347
20250213,110400,9142295790,3350,3355,3355,3350,3209
20250213,110300,9131543095,3355,3355,3355,3350,1352
20250213,110200,9127008665,3355,3350,3355,3350,1407
20250213,110100,9122295195,3350,3350,3350,3350,1485
20250213,110000,9117320445,3350,3355,3355,3350,2285
20250213,105900,9109654775,3350,3340,3355,3340,7755
20250213,105800,9083682960,3340,3350,3350,3340,11349
20250213,105700,9045721030,3350,3350,3355,3350,2147
20250213,105600,9038527965,3355,3355,3355,3350,4111
20250213,105500,9024753320,3355,3355,3360,3350,832
20250213,105400,9021962080,3360,3360,3360,3350,1926
20250213,105300,9015495000,3360,3350,3360,3345,5525
20250213,105200,8997005405,3355,3345,3360,3345,3992
20250213,105100,8983625425,3355,3355,3355,3345,21011
20250213,105000,8913267110,3355,3355,3360,3355,6573
20250213,104900,8891209645,3360,3370,3375,3355,3327
20250213,104800,8880016380,3375,3380,3385,3375,33200
20250213,104700,8767812885,3380,3385,3385,3380,11722
20250213,104600,8728179470,3385,3375,3385,3350,110675
20250213,104500,8356748305,3370,3370,3375,3370,6342
20250213,104400,8335349385,3375,3370,3375,3370,7725
20250213,104300,8309303335,3375,3375,3390,3370,72878
20250213,104200,8062938790,3375,3365,3375,3355,31552
20250213,104100,7956597240,3360,3350,3360,3340,19691
20250213,104000,7890635850,3350,3340,3350,3340,5073
20250213,103900,7873665815,3350,3355,3355,3340,15291
20250213,103800,7822508100,3355,3350,3355,3345,5904
20250213,103700,7802735875,3345,3365,3365,3345,47500
20250213,103600,7643073010,3370,3365,3370,3365,9946
20250213,103500,7609585150,3365,3365,3365,3355,18768
20250213,103400,7546483265,3360,3355,3370,3355,38944
20250213,103300,7415436905,3360,3360,3360,3350,17515
20250213,103200,7356669250,3355,3355,3365,3355,24127
20250213,103100,7275597020,3355,3355,3360,3350,15549
20250213,103000,7223432140,3355,3355,3365,3350,17155
20250213,102900,7165819605,3355,3370,3380,3345,59284
20250213,102800,6966166570,3370,3345,3370,3345,95441
20250213,102700,6645768760,3345,3335,3355,3330,78271
20250213,102600,6384051395,3335,3330,3335,3325,25469
20250213,102500,6299232820,3330,3325,3335,3320,55940
20250213,102400,6113041920,3320,3310,3325,3310,19768
20250213,102300,6047460985,3315,3325,3325,3310,9616
20250213,102200,6015570210,3325,3315,3325,3310,41314
20250213,102100,5878541150,3310,3305,3315,3300,17037
20250213,102000,5822171535,3305,3295,3305,3295,26941
20250213,101900,5733239765,3295,3300,3300,3295,6978
20250213,101800,5710219345,3300,3300,3305,3295,4349
20250213,101700,5695867590,3295,3305,3310,3295,16309
20250213,101600,5641968860,3300,3305,3310,3300,12091
20250213,101500,5602051140,3305,3305,3310,3300,10072
20250213,101400,5568756480,3305,3295,3305,3290,15298
20250213,101300,5518330220,3295,3305,3305,3295,9322
20250213,101200,5487550040,3300,3290,3305,3285,12092
20250213,101100,5447711385,3295,3295,3305,3295,19268
20250213,101000,5384159345,3295,3280,3295,3275,26125
20250213,100900,5298210670,3280,3280,3280,3275,7306
20250213,100800,5274264505,3275,3285,3285,3275,19424
20250213,100700,5210560625,3285,3290,3290,3280,22190
20250213,100600,5137720855,3290,3280,3300,3280,55209
20250213,100500,4955999165,3280,3280,3285,3275,33323
20250213,100400,4846706410,3280,3275,3290,3275,37523
20250213,100300,4723521810,3275,3260,3280,3260,16813
20250213,100200,4668446205,3260,3270,3275,3255,29244
20250213,100100,4572967835,3270,3230,3280,3230,98318
20250213,100000,4252245025,3230,3225,3235,3225,1582
20250213,095900,4247134985,3235,3230,3235,3225,5610
20250213,095800,4229018400,3220,3215,3235,3210,31453
20250213,095700,4127660925,3215,3210,3215,3205,1809
20250213,095600,4121856350,3205,3210,3210,3205,11272
20250213,095500,4085696240,3215,3215,3215,3210,3915
20250213,095400,4073110020,3215,3210,3215,3210,1602
20250213,095300,4067962485,3210,3215,3215,3210,3652
20250213,095200,4056229450,3210,3220,3220,3210,2699
20250213,095100,4047552255,3225,3225,3225,3215,1010
20250213,095000,4044304135,3225,3225,3225,3215,9687
20250213,094900,4013134495,3225,3220,3225,3220,2054
20250213,094800,4006519730,3220,3215,3220,3215,2386
20250213,094700,3998844450,3215,3215,3215,3210,1756
20250213,094600,3993199610,3215,3225,3225,3215,5085
20250213,094500,3976825370,3225,3220,3230,3220,2974
20250213,094400,3967238470,3225,3220,3230,3220,12652
20250213,094300,3926449825,3215,3210,3220,3205,7890
20250213,094200,3901087395,3215,3210,3215,3205,4631
20250213,094100,3886227470,3210,3205,3210,3205,9548
20250213,094000,3855599175,3210,3195,3210,3185,24642
20250213,093900,3776784845,3200,3200,3200,3195,4457
20250213,093800,3762543305,3205,3210,3215,3190,5559
20250213,093700,3744713790,3215,3180,3215,3175,49278
20250213,093600,3587476350,3175,3200,3200,3170,126388
20250213,093500,3185497765,3195,3200,3200,3190,8415
20250213,093400,3158622280,3200,3205,3210,3190,39061
20250213,093300,3033719345,3205,3210,3215,3205,27945
20250213,093200,2944090420,3215,3205,3215,3205,14710
20250213,093100,2896899400,3205,3215,3220,3205,9190
20250213,093000,2867404620,3215,3225,3225,3215,4580
20250213,092900,2852668780,3225,3210,3230,3210,12040
20250213,092800,2813842280,3210,3210,3215,3200,20120
20250213,092700,2749371675,3205,3210,3210,3205,4800
20250213,092600,2733986600,3210,3210,3220,3205,6335
20250213,092500,2713640260,3210,3220,3220,3200,5594
20250213,092400,2695693845,3220,3210,3220,3200,8279
20250213,092300,2669155945,3210,3210,3220,3205,6357
20250213,092200,2648724755,3215,3215,3215,3205,6274
20250213,092100,2628584440,3210,3210,3225,3200,11772
20250213,092000,2590792040,3200,3200,3205,3185,24058
20250213,091900,2513952710,3195,3195,3200,3190,10186
20250213,091800,2481414855,3190,3205,3205,3190,41483
20250213,091700,2348948305,3200,3210,3215,3200,37390
20250213,091600,2229190330,3210,3205,3220,3205,8221
20250213,091500,2202801045,3205,3210,3215,3200,72712
20250213,091400,1969366580,3210,3210,3220,3205,5518
20250213,091300,1951659330,3210,3210,3215,3205,33404
20250213,091200,1844443130,3210,3215,3220,3205,16865
20250213,091100,1790276580,3215,3220,3225,3215,9817
20250213,091000,1758692730,3220,3210,3225,3210,23626
20250213,090900,1682746040,3210,3210,3230,3210,11962
20250213,090800,1644291820,3220,3245,3245,3215,44954
20250213,090700,1499434735,3245,3245,3250,3230,26105
20250213,090600,1414845595,3240,3235,3250,3230,24635
20250213,090500,1334982470,3235,3225,3235,3220,15596
20250213,090400,1284683150,3225,3205,3230,3200,33015
20250213,090300,1178620480,3210,3210,3210,3195,38564
20250213,090200,1055189820,3210,3195,3220,3185,30537
20250213,090100,957405485,3195,3230,3235,3170,95262
20250213,090000,652472940,3230,3250,3255,3220,200942