stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203700,1662193750,2140,2140,2140,2140,3836
20250211,203600,1662193750,2140,2140,2140,2140,0
20250211,203500,1662193750,2140,2140,2140,2140,0
20250211,203400,1662193750,2140,2140,2140,2140,0
20250211,203300,1662193750,2140,2140,2140,2140,0
20250211,203200,1662193750,2140,2140,2140,2140,0
20250211,203100,1662193750,2140,2140,2140,2140,0
20250211,203000,1662193750,2140,2140,2140,2140,0
20250211,202900,1662193750,2140,2140,2140,2140,0
20250211,202800,1662193750,2140,2140,2140,2140,0
20250211,202700,1662193750,2140,2140,2140,2140,0
20250211,202600,1662193750,2140,2140,2140,2140,0
20250211,202500,1662193750,2140,2140,2140,2140,0
20250211,202400,1662193750,2140,2140,2140,2140,0
20250211,202300,1662193750,2140,2140,2140,2140,0
20250211,202200,1662193750,2140,2140,2140,2140,0
20250211,202100,1662193750,2140,2140,2140,2140,0
20250211,202000,1662193750,2140,2140,2140,2140,0
20250211,201900,1662193750,2140,2140,2140,2140,0
20250211,201800,1662193750,2140,2140,2140,2140,0
20250211,201700,1662193750,2140,2140,2140,2140,0
20250211,201600,1662193750,2140,2140,2140,2140,0
20250211,201500,1662193750,2140,2140,2140,2140,0
20250211,201400,1662193750,2140,2140,2140,2140,0
20250211,201300,1662193750,2140,2140,2140,2140,0
20250211,201200,1662193750,2140,2140,2140,2140,0
20250211,201100,1662193750,2140,2140,2140,2140,0
20250211,201000,1662193750,2140,2140,2140,2140,0
20250211,200900,1662193750,2140,2140,2140,2140,0
20250211,200800,1662193750,2140,2140,2140,2140,0
20250211,200700,1662193750,2140,2140,2140,2140,3836
20250211,200600,1662193750,2140,2140,2140,2140,0
20250211,200500,1662193750,2140,2140,2140,2140,0
20250211,200400,1662193750,2140,2140,2140,2140,0
20250211,200300,1662193750,2140,2140,2140,2140,0
20250211,200200,1662193750,2140,2140,2140,2140,0
20250211,200100,1662193750,2140,2140,2140,2140,0
20250211,200000,1662193750,2140,2140,2140,2140,0
20250211,195900,1662193750,2140,2140,2140,2140,0
20250211,195800,1662193750,2140,2140,2140,2140,0
20250211,195700,1662193750,2140,2140,2140,2140,0
20250211,195600,1662193750,2140,2140,2140,2140,0
20250211,195500,1662193750,2140,2140,2140,2140,0
20250211,195400,1662193750,2140,2140,2140,2140,0
20250211,195300,1662193750,2140,2140,2140,2140,0
20250211,195200,1662193750,2140,2140,2140,2140,0
20250211,195100,1662193750,2140,2140,2140,2140,0
20250211,195000,1662193750,2140,2140,2140,2140,0
20250211,194900,1662193750,2140,2140,2140,2140,0
20250211,194800,1662193750,2140,2140,2140,2140,0
20250211,194700,1662193750,2140,2140,2140,2140,0
20250211,194600,1662193750,2140,2140,2140,2140,0
20250211,194500,1662193750,2140,2140,2140,2140,0
20250211,194400,1662193750,2140,2140,2140,2140,0
20250211,194300,1662193750,2140,2140,2140,2140,0
20250211,194200,1662193750,2140,2140,2140,2140,0
20250211,194100,1662193750,2140,2140,2140,2140,0
20250211,194000,1662193750,2140,2140,2140,2140,0
20250211,193900,1662193750,2140,2140,2140,2140,0
20250211,193800,1662193750,2140,2140,2140,2140,0
20250211,193700,1662193750,2140,2140,2140,2140,3836
20250211,193600,1662193750,2140,2140,2140,2140,0
20250211,193500,1662193750,2140,2140,2140,2140,0
20250211,193400,1662193750,2140,2140,2140,2140,0
20250211,193300,1662193750,2140,2140,2140,2140,0
20250211,193200,1662193750,2140,2140,2140,2140,0
20250211,193100,1662193750,2140,2140,2140,2140,0
20250211,193000,1662193750,2140,2140,2140,2140,0
20250211,192900,1662193750,2140,2140,2140,2140,0
20250211,192800,1662193750,2140,2140,2140,2140,0
20250211,192700,1662193750,2140,2140,2140,2140,0
20250211,192600,1662193750,2140,2140,2140,2140,0
20250211,192500,1662193750,2140,2140,2140,2140,0
20250211,192400,1662193750,2140,2140,2140,2140,0
20250211,192300,1662193750,2140,2140,2140,2140,0
20250211,192200,1662193750,2140,2140,2140,2140,0
20250211,192100,1662193750,2140,2140,2140,2140,0
20250211,192000,1662193750,2140,2140,2140,2140,0
20250211,191900,1662193750,2140,2140,2140,2140,0
20250211,191800,1662193750,2140,2140,2140,2140,0
20250211,191700,1662193750,2140,2140,2140,2140,0
20250211,191600,1662193750,2140,2140,2140,2140,0
20250211,191500,1662193750,2140,2140,2140,2140,0
20250211,191400,1662193750,2140,2140,2140,2140,0
20250211,191300,1662193750,2140,2140,2140,2140,0
20250211,191200,1662193750,2140,2140,2140,2140,0
20250211,191100,1662193750,2140,2140,2140,2140,0
20250211,191000,1662193750,2140,2140,2140,2140,0
20250211,190900,1662193750,2140,2140,2140,2140,0
20250211,190800,1662193750,2140,2140,2140,2140,0
20250211,190700,1662193750,2140,2140,2140,2140,3836
20250211,190600,1662193750,2140,2140,2140,2140,0
20250211,190500,1662193750,2140,2140,2140,2140,0
20250211,190400,1662193750,2140,2140,2140,2140,0
20250211,190300,1662193750,2140,2140,2140,2140,0
20250211,190200,1662193750,2140,2140,2140,2140,0
20250211,190100,1662193750,2140,2140,2140,2140,0
20250211,190000,1662193750,2140,2140,2140,2140,0
20250211,185900,1662193750,2140,2140,2140,2140,0
20250211,185800,1662193750,2140,2140,2140,2140,0
20250211,185700,1662193750,2140,2140,2140,2140,0
20250211,185600,1662193750,2140,2140,2140,2140,0
20250211,185500,1662193750,2140,2140,2140,2140,0
20250211,185400,1662193750,2140,2140,2140,2140,0
20250211,185300,1662193750,2140,2140,2140,2140,0
20250211,185200,1662193750,2140,2140,2140,2140,0
20250211,185100,1662193750,2140,2140,2140,2140,0
20250211,185000,1662193750,2140,2140,2140,2140,0
20250211,184900,1662193750,2140,2140,2140,2140,0
20250211,184800,1662193750,2140,2140,2140,2140,0
20250211,184700,1662193750,2140,2140,2140,2140,0
20250211,184600,1662193750,2140,2140,2140,2140,0
20250211,184500,1662193750,2140,2140,2140,2140,0
20250211,184400,1662193750,2140,2140,2140,2140,0
20250211,184300,1662193750,2140,2140,2140,2140,0
20250211,184200,1662193750,2140,2140,2140,2140,0
20250211,184100,1662193750,2140,2140,2140,2140,0
20250211,184000,1662193750,2140,2140,2140,2140,0
20250211,183900,1662193750,2140,2140,2140,2140,0
20250211,183800,1662193750,2140,2140,2140,2140,0
20250211,183700,1662193750,2140,2140,2140,2140,3836
20250211,183600,1662193750,2140,2140,2140,2140,0
20250211,183500,1662193750,2140,2140,2140,2140,0
20250211,183400,1662193750,2140,2140,2140,2140,0
20250211,183300,1662193750,2140,2140,2140,2140,0
20250211,183200,1662193750,2140,2140,2140,2140,0
20250211,183100,1662193750,2140,2140,2140,2140,0
20250211,183000,1662193750,2140,2140,2140,2140,0
20250211,182900,1662193750,2140,2140,2140,2140,0
20250211,182800,1662193750,2140,2140,2140,2140,0
20250211,182700,1662193750,2140,2140,2140,2140,0
20250211,182600,1662193750,2140,2140,2140,2140,0
20250211,182500,1662193750,2140,2140,2140,2140,0
20250211,182400,1662193750,2140,2140,2140,2140,0
20250211,182300,1662193750,2140,2140,2140,2140,0
20250211,182200,1662193750,2140,2140,2140,2140,0
20250211,182100,1662193750,2140,2140,2140,2140,0
20250211,182000,1662193750,2140,2140,2140,2140,0
20250211,181900,1662193750,2140,2140,2140,2140,0
20250211,181800,1662193750,2140,2140,2140,2140,0
20250211,181700,1662193750,2140,2140,2140,2140,0
20250211,181600,1662193750,2140,2140,2140,2140,0
20250211,181500,1662193750,2140,2140,2140,2140,0
20250211,181400,1662193750,2140,2140,2140,2140,0
20250211,181300,1662193750,2140,2140,2140,2140,0
20250211,181200,1662193750,2140,2140,2140,2140,0
20250211,181100,1662193750,2140,2140,2140,2140,0
20250211,181000,1662193750,2140,2140,2140,2140,0
20250211,180900,1662193750,2140,2140,2140,2140,0
20250211,180800,1662193750,2140,2140,2140,2140,0
20250211,180700,1662193750,2140,2140,2140,2140,3836
20250211,180600,1662193750,2140,2140,2140,2140,0
20250211,180500,1662193750,2140,2140,2140,2140,0
20250211,180400,1662193750,2140,2140,2140,2140,0
20250211,180300,1662193750,2140,2140,2140,2140,0
20250211,180200,1662193750,2140,2140,2140,2140,0
20250211,180100,1662193750,2140,2140,2140,2140,0
20250211,180000,1662193750,2140,2140,2140,2140,0
20250211,175900,1662193750,2140,2140,2140,2140,0
20250211,175800,1662193750,2140,2140,2140,2140,0
20250211,175700,1662193750,2140,2140,2140,2140,0
20250211,175600,1662193750,2140,2140,2140,2140,0
20250211,175500,1662193750,2140,2140,2140,2140,0
20250211,175400,1662193750,2140,2140,2140,2140,0
20250211,175300,1662193750,2140,2140,2140,2140,0
20250211,175200,1662193750,2140,2140,2140,2140,0
20250211,175100,1662193750,2140,2140,2140,2140,0
20250211,175000,1662193750,2140,2140,2140,2140,0
20250211,174900,1662193750,2140,2140,2140,2140,0
20250211,174800,1662193750,2140,2140,2140,2140,0
20250211,174700,1662193750,2140,2140,2140,2140,0
20250211,174600,1662193750,2140,2140,2140,2140,0
20250211,174500,1662193750,2140,2140,2140,2140,0
20250211,174400,1662193750,2140,2140,2140,2140,0
20250211,174300,1662193750,2140,2140,2140,2140,0
20250211,174200,1662193750,2140,2140,2140,2140,0
20250211,174100,1662193750,2140,2140,2140,2140,0
20250211,174000,1662193750,2140,2140,2140,2140,0
20250211,173900,1662193750,2140,2140,2140,2140,0
20250211,173800,1662193750,2140,2140,2140,2140,0
20250211,173700,1662193750,2140,2140,2140,2140,3836
20250211,173600,1662193750,2140,2140,2140,2140,0
20250211,173500,1662193750,2140,2140,2140,2140,0
20250211,173400,1662193750,2140,2140,2140,2140,0
20250211,173300,1662193750,2140,2140,2140,2140,0
20250211,173200,1662193750,2140,2140,2140,2140,0
20250211,173100,1662193750,2140,2140,2140,2140,0
20250211,173000,1662193750,2140,2140,2140,2140,0
20250211,172900,1662193750,2140,2140,2140,2140,0
20250211,172800,1662193750,2140,2140,2140,2140,0
20250211,172700,1662193750,2140,2140,2140,2140,0
20250211,172600,1662193750,2140,2140,2140,2140,0
20250211,172500,1662193750,2140,2140,2140,2140,0
20250211,172400,1662193750,2140,2140,2140,2140,0
20250211,172300,1662193750,2140,2140,2140,2140,0
20250211,172200,1662193750,2140,2140,2140,2140,0
20250211,172100,1662193750,2140,2140,2140,2140,0
20250211,172000,1662193750,2140,2140,2140,2140,0
20250211,171900,1662193750,2140,2140,2140,2140,0
20250211,171800,1662193750,2140,2140,2140,2140,0
20250211,171700,1662193750,2140,2140,2140,2140,0
20250211,171600,1662193750,2140,2140,2140,2140,0
20250211,171500,1662193750,2140,2140,2140,2140,0
20250211,171400,1662193750,2140,2140,2140,2140,0
20250211,171300,1662193750,2140,2140,2140,2140,0
20250211,171200,1662193750,2140,2140,2140,2140,0
20250211,171100,1662193750,2140,2140,2140,2140,0
20250211,171000,1662193750,2140,2140,2140,2140,0
20250211,170900,1662193750,2140,2140,2140,2140,0
20250211,170800,1662193750,2140,2140,2140,2140,0
20250211,170700,1662193750,2140,2140,2140,2140,3836
20250211,170600,1662193750,2140,2140,2140,2140,0
20250211,170500,1662193750,2140,2140,2140,2140,0
20250211,170400,1662193750,2140,2140,2140,2140,0
20250211,170300,1662193750,2140,2140,2140,2140,0
20250211,170200,1662193750,2140,2140,2140,2140,0
20250211,170100,1662193750,2140,2140,2140,2140,0
20250211,170000,1662193750,2140,2140,2140,2140,0
20250211,165900,1662193750,2140,2140,2140,2140,0
20250211,165800,1662193750,2140,2140,2140,2140,0
20250211,165700,1662193750,2140,2140,2140,2140,0
20250211,165600,1662193750,2140,2140,2140,2140,0
20250211,165500,1662193750,2140,2140,2140,2140,0
20250211,165400,1662193750,2140,2140,2140,2140,0
20250211,165300,1662193750,2140,2140,2140,2140,0
20250211,165200,1662193750,2140,2140,2140,2140,0
20250211,165100,1662193750,2140,2140,2140,2140,0
20250211,165000,1662193750,2140,2140,2140,2140,0
20250211,164900,1662193750,2140,2140,2140,2140,0
20250211,164800,1662193750,2140,2140,2140,2140,0
20250211,164700,1662193750,2140,2140,2140,2140,0
20250211,164600,1662193750,2140,2140,2140,2140,0
20250211,164500,1662193750,2140,2140,2140,2140,0
20250211,164400,1662193750,2140,2140,2140,2140,0
20250211,164300,1662193750,2140,2140,2140,2140,0
20250211,164200,1662193750,2140,2140,2140,2140,0
20250211,164100,1662193750,2140,2140,2140,2140,0
20250211,164000,1662193750,2140,2140,2140,2140,0
20250211,163900,1662193750,2140,2140,2140,2140,0
20250211,163800,1662193750,2140,2140,2140,2140,0
20250211,163700,1662193750,2140,2140,2140,2140,3836
20250211,163600,1662193750,2140,2140,2140,2140,0
20250211,163500,1662193750,2140,2140,2140,2140,0
20250211,163400,1662193750,2140,2140,2140,2140,0
20250211,163300,1662193750,2140,2140,2140,2140,0
20250211,163200,1662193750,2140,2140,2140,2140,0
20250211,163100,1662193750,2140,2140,2140,2140,0
20250211,163000,1662193750,2140,2140,2140,2140,0
20250211,162900,1662193750,2140,2140,2140,2140,0
20250211,162800,1662193750,2140,2140,2140,2140,0
20250211,162700,1662193750,2140,2140,2140,2140,0
20250211,162600,1662193750,2140,2140,2140,2140,0
20250211,162500,1662193750,2140,2140,2140,2140,0
20250211,162400,1662193750,2140,2140,2140,2140,0
20250211,162300,1662193750,2140,2140,2140,2140,0
20250211,162200,1662193750,2140,2140,2140,2140,0
20250211,162100,1662193750,2140,2140,2140,2140,0
20250211,162000,1662193750,2140,2140,2140,2140,0
20250211,161900,1662193750,2140,2140,2140,2140,0
20250211,161800,1662193750,2140,2140,2140,2140,0
20250211,161700,1662193750,2140,2140,2140,2140,0
20250211,161600,1662193750,2140,2140,2140,2140,0
20250211,161500,1662193750,2140,2140,2140,2140,0
20250211,161400,1662193750,2140,2140,2140,2140,0
20250211,161300,1662193750,2140,2140,2140,2140,0
20250211,161200,1662193750,2140,2140,2140,2140,0
20250211,161100,1662193750,2140,2140,2140,2140,0
20250211,161000,1662193750,2140,2140,2140,2140,0
20250211,160900,1662193750,2140,2140,2140,2140,0
20250211,160800,1662193750,2140,2140,2140,2140,0
20250211,160700,1662193750,2140,2140,2140,2140,3836
20250211,160600,1662193750,2140,2140,2140,2140,0
20250211,160500,1662193750,2140,2140,2140,2140,0
20250211,160400,1662193750,2140,2140,2140,2140,0
20250211,160300,1662193750,2140,2140,2140,2140,0
20250211,160200,1662193750,2140,2140,2140,2140,0
20250211,160100,1662193750,2140,2140,2140,2140,0
20250211,160000,1662193750,2140,2140,2140,2140,0
20250211,155900,1662193750,2140,2140,2140,2140,0
20250211,155800,1662193750,2140,2140,2140,2140,0
20250211,155700,1662193750,2140,2140,2140,2140,0
20250211,155600,1662193750,2140,2140,2140,2140,0
20250211,155500,1662193750,2140,2140,2140,2140,0
20250211,155400,1662193750,2140,2140,2140,2140,0
20250211,155300,1662193750,2140,2140,2140,2140,0
20250211,155200,1662193750,2140,2140,2140,2140,0
20250211,155100,1662193750,2140,2140,2140,2140,0
20250211,155000,1662193750,2140,2140,2140,2140,0
20250211,154900,1662193750,2140,2140,2140,2140,0
20250211,154800,1662193750,2140,2140,2140,2140,0
20250211,154700,1662193750,2140,2140,2140,2140,0
20250211,154600,1662193750,2140,2140,2140,2140,0
20250211,154500,1662193750,2140,2140,2140,2140,0
20250211,154400,1662193750,2140,2140,2140,2140,0
20250211,154300,1662193750,2140,2140,2140,2140,0
20250211,154200,1662193750,2140,2140,2140,2140,0
20250211,154100,1662193750,2140,2140,2140,2140,0
20250211,154000,1662193750,2140,2140,2140,2140,0
20250211,153900,1662193750,2140,2140,2140,2140,0
20250211,153800,1662193750,2140,2140,2140,2140,0
20250211,153700,1662193750,2140,2140,2140,2140,3836
20250211,153600,1662193750,2140,2140,2140,2140,0
20250211,153500,1662193750,2140,2140,2140,2140,0
20250211,153400,1662193750,2140,2140,2140,2140,0
20250211,153300,1662193750,2140,2140,2140,2140,0
20250211,153200,1662193750,2140,2140,2140,2140,0
20250211,153100,1662193750,2140,2140,2140,2140,0
20250211,153000,1662193750,2140,2140,2140,2140,3836
20250211,152900,1653984710,2145,2145,2145,2145,0
20250211,152800,1653984710,2145,2145,2145,2145,0
20250211,152700,1653984710,2145,2145,2145,2145,0
20250211,152600,1653984710,2145,2145,2145,2145,0
20250211,152500,1653984710,2145,2145,2145,2145,0
20250211,152400,1653984710,2145,2145,2145,2145,0
20250211,152300,1653984710,2145,2145,2145,2145,0
20250211,152200,1653984710,2145,2145,2145,2145,0
20250211,152100,1653984710,2145,2145,2145,2145,0
20250211,152000,1653984710,2145,2145,2145,2145,0
20250211,151900,1653984710,2145,2135,2150,2135,1804
20250211,151800,1650125130,2135,2150,2155,2135,5009
20250211,151700,1639401265,2150,2155,2155,2150,1538
20250211,151600,1636091950,2150,2150,2155,2150,2635
20250211,151500,1630426690,2150,2150,2150,2145,2782
20250211,151400,1624446000,2150,2150,2150,2150,206
20250211,151300,1624003100,2140,2150,2150,2140,1560
20250211,151200,1620662395,2150,2145,2150,2145,419
20250211,151100,1619763585,2150,2145,2150,2145,3931
20250211,151000,1611316570,2145,2135,2145,2135,1890
20250211,150900,1607271970,2140,2135,2140,2135,984
20250211,150800,1605169940,2140,2135,2140,2135,509
20250211,150700,1604083180,2140,2140,2140,2135,1318
20250211,150600,1601266660,2140,2140,2140,2135,1922
20250211,150500,1597162080,2145,2135,2145,2135,5311
20250211,150400,1585821900,2140,2145,2145,2135,3146
20250211,150300,1579099995,2140,2145,2145,2140,951
20250211,150200,1577064285,2140,2145,2145,2140,602
20250211,150100,1575775895,2140,2150,2150,2140,2601
20250211,150000,1570208035,2145,2155,2155,2145,6475
20250211,145900,1556318520,2155,2160,2160,2145,1719
20250211,145800,1552621475,2160,2150,2160,2150,2214
20250211,145700,1547848925,2155,2155,2155,2155,72
20250211,145600,1547693765,2160,2160,2160,2150,611
20250211,145500,1546378615,2155,2155,2160,2150,5107
20250211,145400,1535374670,2155,2155,2160,2150,3184
20250211,145300,1528517915,2155,2160,2160,2155,543
20250211,145200,1527347010,2160,2155,2160,2150,4830
20250211,145100,1516941895,2160,2155,2160,2150,1978
20250211,145000,1512674035,2155,2155,2160,2155,6905
20250211,144900,1497790995,2155,2155,2160,2150,6387
20250211,144800,1484037795,2160,2160,2160,2150,3742
20250211,144700,1475972770,2160,2155,2160,2155,10800
20250211,144600,1452698760,2155,2150,2155,2150,7463
20250211,144500,1436638290,2150,2155,2160,2145,17838
20250211,144400,1398235760,2150,2150,2155,2150,6127
20250211,144300,1385054280,2150,2150,2150,2145,5080
20250211,144200,1374147315,2150,2135,2150,2135,18714
20250211,144100,1334121375,2135,2135,2135,2130,274
20250211,144000,1333536785,2135,2135,2135,2130,4173
20250211,143900,1324646385,2135,2135,2135,2135,606
20250211,143800,1323352575,2135,2135,2135,2130,1004
20250211,143700,1321214040,2130,2130,2135,2130,590
20250211,143600,1319957125,2130,2130,2130,2130,572
20250211,143500,1318738765,2130,2125,2130,2125,1120
20250211,143400,1316353565,2130,2125,2130,2115,5910
20250211,143300,1303838525,2125,2125,2125,2115,91
20250211,143200,1303645930,2125,2130,2130,2115,5036
20250211,143100,1292975180,2130,2130,2130,2130,1
20250211,143000,1292973050,2120,2120,2130,2120,1489
20250211,142900,1289816350,2130,2130,2130,2130,0
20250211,142800,1289816350,2130,2125,2130,2125,390
20250211,142700,1288987595,2130,2125,2130,2125,375
20250211,142600,1288189845,2130,2130,2130,2120,2173
20250211,142500,1283571365,2130,2130,2135,2120,3743
20250211,142400,1275620100,2135,2135,2135,2125,1313
20250211,142300,1272822455,2135,2135,2135,2130,1052
20250211,142200,1270581435,2140,2130,2140,2130,1448
20250211,142100,1267490920,2130,2140,2140,2130,2790
20250211,142000,1261539620,2140,2140,2140,2120,319
20250211,141900,1260860825,2140,2135,2140,2130,6515
20250211,141800,1246929005,2135,2120,2135,2120,11683
20250211,141700,1221999825,2120,2125,2125,2120,1970
20250211,141600,1217819660,2125,2125,2125,2125,1014
20250211,141500,1215664910,2130,2130,2130,2125,463
20250211,141400,1214680995,2130,2130,2130,2130,0
20250211,141300,1214680995,2130,2125,2130,2125,401
20250211,141200,1213828865,2130,2130,2130,2130,1257
20250211,141100,1211151455,2130,2130,2130,2130,20
20250211,141000,1211108855,2130,2130,2130,2130,0
20250211,140900,1211108855,2130,2125,2130,2125,276
20250211,140800,1210522245,2130,2130,2135,2130,1158
20250211,140700,1208055700,2135,2125,2135,2125,10157
20250211,140600,1186438795,2125,2115,2125,2115,4995
20250211,140500,1175828260,2120,2120,2120,2120,1
20250211,140400,1175826140,2115,2115,2120,2110,970
20250211,140300,1173778360,2120,2120,2120,2120,41
20250211,140200,1173691440,2125,2125,2125,2125,4
20250211,140100,1173682940,2125,2125,2125,2110,1362
20250211,140000,1170808975,2125,2115,2125,2110,3585
20250211,135900,1163214360,2110,2120,2125,2110,18690
20250211,135800,1123727100,2125,2125,2125,2125,1321
20250211,135700,1120919975,2125,2125,2125,2125,0
20250211,135600,1120919975,2125,2125,2125,2120,1001
20250211,135500,1118795350,2125,2125,2125,2125,43
20250211,135400,1118703975,2125,2115,2125,2115,2
20250211,135300,1118699735,2125,2120,2125,2120,1512
20250211,135200,1115489235,2120,2125,2125,2115,32
20250211,135100,1115421520,2120,2115,2120,2115,2
20250211,135000,1115417285,2120,2125,2125,2120,1370
20250211,134900,1112512870,2125,2125,2125,2125,249
20250211,134800,1111983745,2125,2120,2125,2120,75
20250211,134700,1111824740,2125,2125,2125,2125,772
20250211,134600,1110184240,2125,2120,2125,2120,2600
20250211,134500,1104659495,2125,2125,2125,2125,14
20250211,134400,1104629745,2125,2120,2125,2120,281
20250211,134300,1104033870,2125,2125,2125,2125,0
20250211,134200,1104033870,2125,2120,2125,2120,502
20250211,134100,1102969025,2120,2120,2120,2120,1263
20250211,134000,1100291465,2125,2125,2125,2120,169
20250211,133900,1099932840,2125,2120,2125,2120,2605
20250211,133800,1094408240,2125,2125,2125,2120,251
20250211,133700,1093876085,2120,2125,2125,2120,1945
20250211,133600,1089752410,2125,2125,2125,2125,1002
20250211,133500,1087623160,2120,2120,2125,2120,925
20250211,133400,1085661910,2120,2125,2125,2120,126
20250211,133300,1085394615,2125,2120,2125,2120,801
20250211,133200,1083696490,2120,2120,2120,2120,588
20250211,133100,1082449930,2125,2125,2125,2125,2198
20250211,133000,1077779180,2130,2130,2130,2130,119
20250211,132900,1077525710,2130,2130,2130,2130,33
20250211,132800,1077455420,2130,2130,2130,2130,2
20250211,132700,1077451160,2130,2130,2130,2130,1012
20250211,132600,1075295600,2130,2135,2135,2130,727
20250211,132500,1073746590,2140,2135,2140,2135,1536
20250211,132400,1070465500,2135,2125,2135,2125,256
20250211,132300,1069919930,2130,2135,2135,2130,410
20250211,132200,1069046605,2135,2130,2135,2130,1004
20250211,132100,1066908065,2130,2130,2130,2125,1658
20250211,132000,1063378235,2130,2135,2140,2130,6759
20250211,131900,1048948080,2135,2130,2135,2125,1242
20250211,131800,1046303115,2130,2130,2130,2130,227
20250211,131700,1045819605,2130,2130,2130,2130,205
20250211,131600,1045382955,2120,2125,2130,2120,1161
20250211,131500,1042920520,2120,2125,2125,2120,1100
20250211,131400,1040585920,2125,2120,2125,2120,728
20250211,131300,1039040920,2120,2115,2125,2110,62
20250211,131200,1038910005,2120,2115,2120,2110,2947
20250211,131100,1032684060,2125,2125,2125,2125,100
20250211,131000,1032471560,2125,2115,2125,2115,2993
20250211,130900,1026141255,2115,2120,2120,2115,6235
20250211,130800,1012949230,2115,2115,2115,2115,1
20250211,130700,1012947115,2120,2120,2120,2120,472
20250211,130600,1011946475,2115,2120,2120,2115,200
20250211,130500,1011522725,2120,2120,2120,2120,163
20250211,130400,1011177165,2120,2120,2120,2115,3161
20250211,130300,1004475855,2115,2115,2115,2115,2947
20250211,130200,998242950,2115,2115,2120,2115,8098
20250211,130100,981115675,2115,2115,2115,2115,160
20250211,130000,980777275,2120,2120,2120,2120,72
20250211,125900,980624635,2120,2125,2125,2115,3115
20250211,125800,974021560,2135,2125,2135,2120,1535
20250211,125700,970766155,2120,2125,2135,2120,486
20250211,125600,969734455,2135,2135,2135,2135,2
20250211,125500,969730185,2125,2125,2125,2125,629
20250211,125400,968393560,2125,2125,2125,2125,0
20250211,125300,968393560,2125,2125,2125,2125,0
20250211,125200,968393560,2125,2125,2125,2125,110
20250211,125100,968159810,2125,2130,2130,2125,1060
20250211,125000,965902310,2130,2130,2130,2130,10
20250211,124900,965881010,2120,2120,2120,2120,0
20250211,124800,965881010,2120,2120,2125,2120,205
20250211,124700,965445910,2125,2125,2125,2125,90
20250211,124600,965254660,2125,2120,2125,2120,11018
20250211,124500,941880645,2120,2125,2125,2120,1595
20250211,124400,938498475,2125,2125,2125,2125,1
20250211,124300,938496350,2120,2120,2120,2120,282
20250211,124200,937898510,2120,2120,2120,2120,3010
20250211,124100,931517310,2120,2125,2125,2120,182
20250211,124000,931131340,2125,2135,2135,2125,1761
20250211,123900,927388215,2135,2135,2135,2135,283
20250211,123800,926784010,2130,2130,2130,2130,1478
20250211,123700,923635870,2125,2125,2125,2125,3
20250211,123600,923629495,2130,2135,2135,2130,2036
20250211,123500,919292805,2135,2135,2135,2135,1
20250211,123400,919290670,2130,2120,2130,2120,1275
20250211,123300,916586660,2130,2120,2130,2120,44
20250211,123200,916492950,2120,2120,2120,2120,22
20250211,123100,916446310,2120,2125,2125,2120,773
20250211,123000,914804125,2135,2135,2135,2130,539
20250211,122900,913654705,2135,2125,2135,2125,3632
20250211,122800,905936655,2135,2130,2140,2125,672
20250211,122700,904507115,2140,2140,2140,2140,2
20250211,122600,904502835,2130,2135,2140,2125,9993
20250211,122500,883229980,2135,2140,2140,2130,2689
20250211,122400,877495960,2140,2135,2150,2135,10667
20250211,122300,854670435,2135,2130,2135,2130,3369
20250211,122200,847490260,2135,2130,2135,2130,5162
20250211,122100,836495195,2130,2120,2130,2120,1514
20250211,122000,833275450,2120,2120,2125,2120,4578
20250211,121900,823570040,2125,2125,2125,2125,821
20250211,121800,821825415,2125,2125,2125,2125,1836
20250211,121700,817923915,2120,2120,2120,2120,347
20250211,121600,817188275,2120,2115,2120,2115,605
20250211,121500,815908645,2120,2115,2120,2115,4957
20250211,121400,805399810,2115,2115,2115,2115,210
20250211,121300,804955660,2115,2115,2115,2115,101
20250211,121200,804742045,2115,2115,2115,2115,510
20250211,121100,803663395,2110,2110,2110,2110,0
20250211,121000,803663395,2110,2110,2110,2110,75
20250211,120900,803505145,2110,2110,2110,2110,1670
20250211,120800,799981445,2110,2120,2120,2110,1865
20250211,120700,796041075,2120,2115,2120,2110,2629
20250211,120600,790480770,2115,2115,2115,2115,142
20250211,120500,790180440,2115,2115,2115,2115,5
20250211,120400,790169865,2115,2110,2115,2110,254
20250211,120300,789633920,2110,2105,2110,2105,461
20250211,120200,788663410,2110,2110,2110,2105,76
20250211,120100,788503300,2110,2110,2110,2110,0
20250211,120000,788503300,2110,2110,2110,2110,200
20250211,115900,788081300,2110,2110,2110,2110,309
20250211,115800,787429310,2110,2110,2110,2110,185
20250211,115700,787038960,2110,2105,2110,2100,2255
20250211,115600,782288575,2105,2105,2105,2105,607
20250211,115500,781010840,2105,2105,2105,2100,205
20250211,115400,780580315,2105,2105,2105,2105,100
20250211,115300,780369815,2105,2105,2105,2105,170
20250211,115200,780011965,2105,2105,2105,2105,800
20250211,115100,778327965,2105,2105,2105,2105,4
20250211,115000,778319545,2105,2105,2105,2105,3143
20250211,114900,771703530,2105,2105,2105,2105,17
20250211,114800,771667745,2100,2105,2105,2100,155
20250211,114700,771342220,2100,2100,2105,2100,791
20250211,114600,769680775,2095,2095,2095,2095,0
20250211,114500,769680775,2095,2100,2105,2095,2559
20250211,114400,764316510,2100,2100,2100,2100,0
20250211,114300,764316510,2100,2100,2100,2100,7
20250211,114200,764301810,2095,2095,2095,2095,4
20250211,114100,764293430,2095,2095,2095,2095,1
20250211,114000,764291335,2095,2095,2095,2095,223
20250211,113900,763824150,2095,2095,2095,2095,0
20250211,113800,763824150,2095,2105,2105,2095,2413
20250211,113700,758768905,2095,2095,2095,2095,252
20250211,113600,758240965,2095,2095,2095,2095,6
20250211,113500,758228395,2100,2100,2100,2100,1000
20250211,113400,756128395,2100,2095,2100,2090,1139
20250211,113300,753745160,2095,2095,2095,2095,1817
20250211,113200,749938545,2090,2090,2090,2090,200
20250211,113100,749520545,2090,2100,2100,2090,3609
20250211,113000,741959110,2100,2100,2100,2100,0
20250211,112900,741959110,2100,2100,2100,2100,1288
20250211,112800,739254310,2100,2100,2100,2100,0
20250211,112700,739254310,2100,2100,2100,2100,1
20250211,112600,739252210,2095,2095,2095,2095,0
20250211,112500,739252210,2095,2095,2095,2095,3334
20250211,112400,732267480,2095,2095,2095,2095,0
20250211,112300,732267480,2095,2105,2105,2095,3183
20250211,112200,725596535,2105,2105,2105,2105,489
20250211,112100,724567190,2105,2105,2105,2105,503
20250211,112000,723508375,2105,2105,2105,2105,130
20250211,111900,723234725,2100,2100,2100,2100,167
20250211,111800,722884025,2100,2100,2100,2100,125
20250211,111700,722621525,2110,2110,2110,2110,0
20250211,111600,722621525,2110,2110,2110,2110,201
20250211,111500,722197415,2110,2105,2110,2105,2003
20250211,111400,717971585,2100,2100,2100,2100,0
20250211,111300,717971585,2100,2100,2100,2095,1617
20250211,111200,714575890,2100,2100,2100,2100,259
20250211,111100,714031990,2095,2095,2095,2095,1
20250211,111000,714029895,2090,2090,2090,2090,0
20250211,110900,714029895,2090,2095,2095,2090,2324
20250211,110800,709161855,2095,2095,2095,2095,108
20250211,110700,708935595,2095,2095,2095,2095,5
20250211,110600,708925120,2090,2090,2090,2090,8013
20250211,110500,692177950,2090,2090,2090,2090,894
20250211,110400,690309490,2090,2090,2090,2090,2988
20250211,110300,684064570,2090,2090,2090,2090,200
20250211,110200,683646570,2090,2095,2095,2090,172
20250211,110100,683286990,2100,2100,2100,2100,1
20250211,110000,683284890,2090,2090,2090,2090,810
20250211,105900,681591990,2095,2095,2095,2095,135
20250211,105800,681309165,2090,2090,2095,2085,272
20250211,105700,680741655,2095,2085,2095,2085,1799
20250211,105600,676980600,2090,2095,2095,2090,2165
20250211,105500,672455425,2090,2090,2090,2090,206
20250211,105400,672024885,2090,2090,2090,2090,470
20250211,105300,671042585,2095,2100,2100,2095,822
20250211,105200,669317990,2105,2105,2105,2105,168
20250211,105100,668964350,2105,2105,2105,2105,100
20250211,105000,668753850,2110,2095,2110,2095,2928
20250211,104900,662618745,2100,2100,2100,2100,718
20250211,104800,661110945,2100,2100,2100,2100,72
20250211,104700,660959745,2105,2100,2105,2100,394
20250211,104600,660131750,2105,2105,2105,2100,2007
20250211,104500,655917015,2105,2105,2105,2105,0
20250211,104400,655917015,2105,2100,2110,2100,156
20250211,104300,655589285,2100,2105,2110,2100,4566
20250211,104200,645960680,2110,2100,2110,2100,2533
20250211,104100,640639465,2100,2105,2105,2100,119
20250211,104000,640389470,2105,2105,2105,2105,2073
20250211,103900,636025805,2105,2105,2105,2105,1586
20250211,103800,632687275,2100,2110,2110,2100,278
20250211,103700,632103195,2105,2110,2110,2100,3418
20250211,103600,624921735,2100,2105,2110,2095,3587
20250211,103500,617384890,2105,2095,2105,2095,2079
20250211,103400,613009310,2095,2100,2100,2095,6684
20250211,103300,598982660,2100,2110,2110,2100,9594
20250211,103200,578793840,2105,2105,2110,2105,1225
20250211,103100,576215165,2110,2110,2110,2110,91
20250211,103000,576023155,2110,2110,2110,2110,146
20250211,102900,575715095,2110,2120,2120,2110,1076
20250211,102800,573444055,2120,2120,2120,2120,61
20250211,102700,573314735,2110,2125,2125,2110,435
20250211,102600,572395555,2125,2120,2125,2120,1001
20250211,102500,570273430,2125,2125,2125,2125,570
20250211,102400,569062180,2125,2125,2125,2125,400
20250211,102300,568212180,2120,2120,2120,2120,499
20250211,102200,567154300,2110,2125,2125,2110,9
20250211,102100,567135225,2125,2125,2125,2125,477
20250211,102000,566121600,2110,2110,2110,2110,1238
20250211,101900,563509420,2110,2110,2110,2110,200
20250211,101800,563087420,2120,2110,2120,2110,2371
20250211,101700,558080900,2110,2110,2110,2110,371
20250211,101600,557298090,2110,2125,2125,2110,1821
20250211,101500,553454490,2115,2120,2125,2115,1050
20250211,101400,551231240,2125,2125,2125,2125,0
20250211,101300,551231240,2125,2125,2125,2125,29
20250211,101200,551169615,2125,2120,2125,2115,2171
20250211,101100,546572310,2120,2130,2130,2120,998
20250211,101000,544450875,2125,2130,2135,2120,776
20250211,100900,542800800,2135,2135,2135,2130,296
20250211,100800,542170275,2130,2120,2130,2110,9341
20250211,100700,522309575,2120,2120,2120,2120,51
20250211,100600,522201455,2110,2115,2120,2105,3233
20250211,100500,515378815,2120,2110,2120,2110,560
20250211,100400,514197115,2110,2105,2110,2105,139
20250211,100300,513903860,2105,2110,2110,2105,1799
20250211,100200,510114465,2105,2115,2115,2105,5755
20250211,100100,497971310,2115,2115,2125,2115,1792
20250211,100000,494181120,2115,2125,2125,2115,1093
20250211,095900,491860495,2130,2120,2130,2115,884
20250211,095800,489987635,2130,2130,2130,2115,955
20250211,095700,487964725,2120,2125,2135,2120,636
20250211,095600,486615325,2125,2140,2140,2125,561
20250211,095500,485418915,2140,2125,2140,2115,2895
20250211,095400,479271540,2115,2120,2120,2115,550
20250211,095300,478108240,2115,2125,2125,2115,4133
20250211,095200,469345880,2125,2145,2145,2125,8567
20250211,095100,451015300,2145,2140,2145,2140,6761
20250211,095000,436539250,2140,2140,2140,2135,3062
20250211,094900,429994070,2140,2130,2140,2125,8347
20250211,094800,412201135,2130,2115,2130,2115,6340
20250211,094700,398727755,2110,2105,2125,2105,6139
20250211,094600,385731725,2105,2110,2110,2105,2744
20250211,094500,379942885,2110,2105,2110,2100,931
20250211,094400,377982985,2110,2110,2110,2100,1841
20250211,094300,374103395,2110,2105,2110,2105,2066
20250211,094200,369754050,2100,2100,2100,2090,4366
20250211,094100,360601160,2095,2095,2095,2090,1379
20250211,094000,357712495,2100,2100,2100,2090,1162
20250211,093900,355283060,2100,2100,2100,2090,1172
20250211,093800,352828910,2100,2100,2100,2090,109
20250211,093700,352600020,2100,2095,2100,2090,3724
20250211,093600,344816090,2095,2090,2100,2085,1205
20250211,093500,342297820,2090,2085,2100,2085,5132
20250211,093400,331572220,2090,2090,2095,2085,723
20250211,093300,330061395,2090,2085,2090,2080,5245
20250211,093200,319129930,2085,2090,2090,2085,2288
20250211,093100,314348745,2090,2090,2095,2090,2140
20250211,093000,309876140,2090,2085,2090,2085,449
20250211,092900,308939475,2085,2085,2090,2085,613
20250211,092800,307661365,2085,2085,2095,2085,1057
20250211,092700,305457510,2085,2080,2085,2080,1492
20250211,092600,302349025,2080,2085,2085,2080,1490
20250211,092500,299249065,2085,2090,2090,2085,6782
20250211,092400,285107605,2090,2080,2100,2080,3962
20250211,092300,276813760,2080,2050,2080,2045,19006
20250211,092200,237747015,2050,2080,2080,2050,14389
20250211,092100,208071760,2080,2080,2085,2080,2206
20250211,092000,203482605,2080,2095,2095,2075,11522
20250211,091900,179475640,2100,2095,2100,2090,669
20250211,091800,178076890,2090,2095,2095,2090,1195
20250211,091700,175578805,2095,2095,2100,2090,3191
20250211,091600,168898295,2095,2110,2110,2095,5735
20250211,091500,156859905,2115,2110,2115,2105,3140
20250211,091400,150242575,2110,2100,2110,2100,2827
20250211,091300,144301105,2100,2110,2110,2100,3773
20250211,091200,136373095,2110,2100,2110,2100,3081
20250211,091100,129902285,2100,2115,2115,2100,5078
20250211,091000,119236990,2115,2115,2115,2115,15
20250211,090900,119205265,2115,2115,2125,2105,13491
20250211,090800,90707355,2115,2125,2125,2115,2629
20250211,090700,85136160,2120,2125,2125,2120,2744
20250211,090600,79317240,2130,2135,2135,2125,896
20250211,090500,77408225,2135,2135,2135,2125,422
20250211,090400,76507675,2135,2120,2135,2120,1155
20250211,090300,74057735,2120,2130,2130,2115,2667
20250211,090200,68393935,2130,2130,2130,2120,973
20250211,090100,66330905,2130,2145,2145,2120,4578
20250211,090000,56576625,2130,2155,2155,2125,26084