stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,204400,3561583160,5070,5070,5070,5070,6940
20250211,204300,3561583160,5070,5070,5070,5070,0
20250211,204200,3561583160,5070,5070,5070,5070,0
20250211,204100,3561583160,5070,5070,5070,5070,0
20250211,204000,3561583160,5070,5070,5070,5070,0
20250211,203900,3561583160,5070,5070,5070,5070,0
20250211,203800,3561583160,5070,5070,5070,5070,0
20250211,203700,3561583160,5070,5070,5070,5070,0
20250211,203600,3561583160,5070,5070,5070,5070,0
20250211,203500,3561583160,5070,5070,5070,5070,0
20250211,203400,3561583160,5070,5070,5070,5070,0
20250211,203300,3561583160,5070,5070,5070,5070,0
20250211,203200,3561583160,5070,5070,5070,5070,0
20250211,203100,3561583160,5070,5070,5070,5070,0
20250211,203000,3561583160,5070,5070,5070,5070,0
20250211,202900,3561583160,5070,5070,5070,5070,0
20250211,202800,3561583160,5070,5070,5070,5070,0
20250211,202700,3561583160,5070,5070,5070,5070,0
20250211,202600,3561583160,5070,5070,5070,5070,0
20250211,202500,3561583160,5070,5070,5070,5070,0
20250211,202400,3561583160,5070,5070,5070,5070,0
20250211,202300,3561583160,5070,5070,5070,5070,0
20250211,202200,3561583160,5070,5070,5070,5070,0
20250211,202100,3561583160,5070,5070,5070,5070,0
20250211,202000,3561583160,5070,5070,5070,5070,0
20250211,201900,3561583160,5070,5070,5070,5070,0
20250211,201800,3561583160,5070,5070,5070,5070,0
20250211,201700,3561583160,5070,5070,5070,5070,0
20250211,201600,3561583160,5070,5070,5070,5070,0
20250211,201500,3561583160,5070,5070,5070,5070,0
20250211,201400,3561583160,5070,5070,5070,5070,6940
20250211,201300,3561583160,5070,5070,5070,5070,0
20250211,201200,3561583160,5070,5070,5070,5070,0
20250211,201100,3561583160,5070,5070,5070,5070,0
20250211,201000,3561583160,5070,5070,5070,5070,0
20250211,200900,3561583160,5070,5070,5070,5070,0
20250211,200800,3561583160,5070,5070,5070,5070,0
20250211,200700,3561583160,5070,5070,5070,5070,0
20250211,200600,3561583160,5070,5070,5070,5070,0
20250211,200500,3561583160,5070,5070,5070,5070,0
20250211,200400,3561583160,5070,5070,5070,5070,0
20250211,200300,3561583160,5070,5070,5070,5070,0
20250211,200200,3561583160,5070,5070,5070,5070,0
20250211,200100,3561583160,5070,5070,5070,5070,0
20250211,200000,3561583160,5070,5070,5070,5070,0
20250211,195900,3561583160,5070,5070,5070,5070,0
20250211,195800,3561583160,5070,5070,5070,5070,0
20250211,195700,3561583160,5070,5070,5070,5070,0
20250211,195600,3561583160,5070,5070,5070,5070,0
20250211,195500,3561583160,5070,5070,5070,5070,0
20250211,195400,3561583160,5070,5070,5070,5070,0
20250211,195300,3561583160,5070,5070,5070,5070,0
20250211,195200,3561583160,5070,5070,5070,5070,0
20250211,195100,3561583160,5070,5070,5070,5070,0
20250211,195000,3561583160,5070,5070,5070,5070,0
20250211,194900,3561583160,5070,5070,5070,5070,0
20250211,194800,3561583160,5070,5070,5070,5070,0
20250211,194700,3561583160,5070,5070,5070,5070,0
20250211,194600,3561583160,5070,5070,5070,5070,0
20250211,194500,3561583160,5070,5070,5070,5070,0
20250211,194400,3561583160,5070,5070,5070,5070,6940
20250211,194300,3561583160,5070,5070,5070,5070,0
20250211,194200,3561583160,5070,5070,5070,5070,0
20250211,194100,3561583160,5070,5070,5070,5070,0
20250211,194000,3561583160,5070,5070,5070,5070,0
20250211,193900,3561583160,5070,5070,5070,5070,0
20250211,193800,3561583160,5070,5070,5070,5070,0
20250211,193700,3561583160,5070,5070,5070,5070,0
20250211,193600,3561583160,5070,5070,5070,5070,0
20250211,193500,3561583160,5070,5070,5070,5070,0
20250211,193400,3561583160,5070,5070,5070,5070,0
20250211,193300,3561583160,5070,5070,5070,5070,0
20250211,193200,3561583160,5070,5070,5070,5070,0
20250211,193100,3561583160,5070,5070,5070,5070,0
20250211,193000,3561583160,5070,5070,5070,5070,0
20250211,192900,3561583160,5070,5070,5070,5070,0
20250211,192800,3561583160,5070,5070,5070,5070,0
20250211,192700,3561583160,5070,5070,5070,5070,0
20250211,192600,3561583160,5070,5070,5070,5070,0
20250211,192500,3561583160,5070,5070,5070,5070,0
20250211,192400,3561583160,5070,5070,5070,5070,0
20250211,192300,3561583160,5070,5070,5070,5070,0
20250211,192200,3561583160,5070,5070,5070,5070,0
20250211,192100,3561583160,5070,5070,5070,5070,0
20250211,192000,3561583160,5070,5070,5070,5070,0
20250211,191900,3561583160,5070,5070,5070,5070,0
20250211,191800,3561583160,5070,5070,5070,5070,0
20250211,191700,3561583160,5070,5070,5070,5070,0
20250211,191600,3561583160,5070,5070,5070,5070,0
20250211,191500,3561583160,5070,5070,5070,5070,0
20250211,191400,3561583160,5070,5070,5070,5070,6940
20250211,191300,3561583160,5070,5070,5070,5070,0
20250211,191200,3561583160,5070,5070,5070,5070,0
20250211,191100,3561583160,5070,5070,5070,5070,0
20250211,191000,3561583160,5070,5070,5070,5070,0
20250211,190900,3561583160,5070,5070,5070,5070,0
20250211,190800,3561583160,5070,5070,5070,5070,0
20250211,190700,3561583160,5070,5070,5070,5070,0
20250211,190600,3561583160,5070,5070,5070,5070,0
20250211,190500,3561583160,5070,5070,5070,5070,0
20250211,190400,3561583160,5070,5070,5070,5070,0
20250211,190300,3561583160,5070,5070,5070,5070,0
20250211,190200,3561583160,5070,5070,5070,5070,0
20250211,190100,3561583160,5070,5070,5070,5070,0
20250211,190000,3561583160,5070,5070,5070,5070,0
20250211,185900,3561583160,5070,5070,5070,5070,0
20250211,185800,3561583160,5070,5070,5070,5070,0
20250211,185700,3561583160,5070,5070,5070,5070,0
20250211,185600,3561583160,5070,5070,5070,5070,0
20250211,185500,3561583160,5070,5070,5070,5070,0
20250211,185400,3561583160,5070,5070,5070,5070,0
20250211,185300,3561583160,5070,5070,5070,5070,0
20250211,185200,3561583160,5070,5070,5070,5070,0
20250211,185100,3561583160,5070,5070,5070,5070,0
20250211,185000,3561583160,5070,5070,5070,5070,0
20250211,184900,3561583160,5070,5070,5070,5070,0
20250211,184800,3561583160,5070,5070,5070,5070,0
20250211,184700,3561583160,5070,5070,5070,5070,0
20250211,184600,3561583160,5070,5070,5070,5070,0
20250211,184500,3561583160,5070,5070,5070,5070,0
20250211,184400,3561583160,5070,5070,5070,5070,6940
20250211,184300,3561583160,5070,5070,5070,5070,0
20250211,184200,3561583160,5070,5070,5070,5070,0
20250211,184100,3561583160,5070,5070,5070,5070,0
20250211,184000,3561583160,5070,5070,5070,5070,0
20250211,183900,3561583160,5070,5070,5070,5070,0
20250211,183800,3561583160,5070,5070,5070,5070,0
20250211,183700,3561583160,5070,5070,5070,5070,0
20250211,183600,3561583160,5070,5070,5070,5070,0
20250211,183500,3561583160,5070,5070,5070,5070,0
20250211,183400,3561583160,5070,5070,5070,5070,0
20250211,183300,3561583160,5070,5070,5070,5070,0
20250211,183200,3561583160,5070,5070,5070,5070,0
20250211,183100,3561583160,5070,5070,5070,5070,0
20250211,183000,3561583160,5070,5070,5070,5070,0
20250211,182900,3561583160,5070,5070,5070,5070,0
20250211,182800,3561583160,5070,5070,5070,5070,0
20250211,182700,3561583160,5070,5070,5070,5070,0
20250211,182600,3561583160,5070,5070,5070,5070,0
20250211,182500,3561583160,5070,5070,5070,5070,0
20250211,182400,3561583160,5070,5070,5070,5070,0
20250211,182300,3561583160,5070,5070,5070,5070,0
20250211,182200,3561583160,5070,5070,5070,5070,0
20250211,182100,3561583160,5070,5070,5070,5070,0
20250211,182000,3561583160,5070,5070,5070,5070,0
20250211,181900,3561583160,5070,5070,5070,5070,0
20250211,181800,3561583160,5070,5070,5070,5070,0
20250211,181700,3561583160,5070,5070,5070,5070,0
20250211,181600,3561583160,5070,5070,5070,5070,0
20250211,181500,3561583160,5070,5070,5070,5070,0
20250211,181400,3561583160,5070,5070,5070,5070,6940
20250211,181300,3561583160,5070,5070,5070,5070,0
20250211,181200,3561583160,5070,5070,5070,5070,0
20250211,181100,3561583160,5070,5070,5070,5070,0
20250211,181000,3561583160,5070,5070,5070,5070,0
20250211,180900,3561583160,5070,5070,5070,5070,0
20250211,180800,3561583160,5070,5070,5070,5070,0
20250211,180700,3561583160,5070,5070,5070,5070,0
20250211,180600,3561583160,5070,5070,5070,5070,0
20250211,180500,3561583160,5070,5070,5070,5070,0
20250211,180400,3561583160,5070,5070,5070,5070,0
20250211,180300,3561583160,5070,5070,5070,5070,0
20250211,180200,3561583160,5070,5070,5070,5070,0
20250211,180100,3561583160,5070,5070,5070,5070,0
20250211,180000,3561583160,5070,5070,5070,5070,0
20250211,175900,3561583160,5070,5070,5070,5070,0
20250211,175800,3561583160,5070,5070,5070,5070,0
20250211,175700,3561583160,5070,5070,5070,5070,0
20250211,175600,3561583160,5070,5070,5070,5070,0
20250211,175500,3561583160,5070,5070,5070,5070,0
20250211,175400,3561583160,5070,5070,5070,5070,0
20250211,175300,3561583160,5070,5070,5070,5070,0
20250211,175200,3561583160,5070,5070,5070,5070,0
20250211,175100,3561583160,5070,5070,5070,5070,0
20250211,175000,3561583160,5070,5070,5070,5070,0
20250211,174900,3561583160,5070,5070,5070,5070,0
20250211,174800,3561583160,5070,5070,5070,5070,0
20250211,174700,3561583160,5070,5070,5070,5070,0
20250211,174600,3561583160,5070,5070,5070,5070,0
20250211,174500,3561583160,5070,5070,5070,5070,0
20250211,174400,3561583160,5070,5070,5070,5070,6940
20250211,174300,3561583160,5070,5070,5070,5070,0
20250211,174200,3561583160,5070,5070,5070,5070,0
20250211,174100,3561583160,5070,5070,5070,5070,0
20250211,174000,3561583160,5070,5070,5070,5070,0
20250211,173900,3561583160,5070,5070,5070,5070,0
20250211,173800,3561583160,5070,5070,5070,5070,0
20250211,173700,3561583160,5070,5070,5070,5070,0
20250211,173600,3561583160,5070,5070,5070,5070,0
20250211,173500,3561583160,5070,5070,5070,5070,0
20250211,173400,3561583160,5070,5070,5070,5070,0
20250211,173300,3561583160,5070,5070,5070,5070,0
20250211,173200,3561583160,5070,5070,5070,5070,0
20250211,173100,3561583160,5070,5070,5070,5070,0
20250211,173000,3561583160,5070,5070,5070,5070,0
20250211,172900,3561583160,5070,5070,5070,5070,0
20250211,172800,3561583160,5070,5070,5070,5070,0
20250211,172700,3561583160,5070,5070,5070,5070,0
20250211,172600,3561583160,5070,5070,5070,5070,0
20250211,172500,3561583160,5070,5070,5070,5070,0
20250211,172400,3561583160,5070,5070,5070,5070,0
20250211,172300,3561583160,5070,5070,5070,5070,0
20250211,172200,3561583160,5070,5070,5070,5070,0
20250211,172100,3561583160,5070,5070,5070,5070,0
20250211,172000,3561583160,5070,5070,5070,5070,0
20250211,171900,3561583160,5070,5070,5070,5070,0
20250211,171800,3561583160,5070,5070,5070,5070,0
20250211,171700,3561583160,5070,5070,5070,5070,0
20250211,171600,3561583160,5070,5070,5070,5070,0
20250211,171500,3561583160,5070,5070,5070,5070,0
20250211,171400,3561583160,5070,5070,5070,5070,6940
20250211,171300,3561583160,5070,5070,5070,5070,0
20250211,171200,3561583160,5070,5070,5070,5070,0
20250211,171100,3561583160,5070,5070,5070,5070,0
20250211,171000,3561583160,5070,5070,5070,5070,0
20250211,170900,3561583160,5070,5070,5070,5070,0
20250211,170800,3561583160,5070,5070,5070,5070,0
20250211,170700,3561583160,5070,5070,5070,5070,0
20250211,170600,3561583160,5070,5070,5070,5070,0
20250211,170500,3561583160,5070,5070,5070,5070,0
20250211,170400,3561583160,5070,5070,5070,5070,0
20250211,170300,3561583160,5070,5070,5070,5070,0
20250211,170200,3561583160,5070,5070,5070,5070,0
20250211,170100,3561583160,5070,5070,5070,5070,0
20250211,170000,3561583160,5070,5070,5070,5070,0
20250211,165900,3561583160,5070,5070,5070,5070,0
20250211,165800,3561583160,5070,5070,5070,5070,0
20250211,165700,3561583160,5070,5070,5070,5070,0
20250211,165600,3561583160,5070,5070,5070,5070,0
20250211,165500,3561583160,5070,5070,5070,5070,0
20250211,165400,3561583160,5070,5070,5070,5070,0
20250211,165300,3561583160,5070,5070,5070,5070,0
20250211,165200,3561583160,5070,5070,5070,5070,0
20250211,165100,3561583160,5070,5070,5070,5070,0
20250211,165000,3561583160,5070,5070,5070,5070,0
20250211,164900,3561583160,5070,5070,5070,5070,0
20250211,164800,3561583160,5070,5070,5070,5070,0
20250211,164700,3561583160,5070,5070,5070,5070,0
20250211,164600,3561583160,5070,5070,5070,5070,0
20250211,164500,3561583160,5070,5070,5070,5070,0
20250211,164400,3561583160,5070,5070,5070,5070,6940
20250211,164300,3561583160,5070,5070,5070,5070,0
20250211,164200,3561583160,5070,5070,5070,5070,0
20250211,164100,3561583160,5070,5070,5070,5070,0
20250211,164000,3561583160,5070,5070,5070,5070,0
20250211,163900,3561583160,5070,5070,5070,5070,0
20250211,163800,3561583160,5070,5070,5070,5070,0
20250211,163700,3561583160,5070,5070,5070,5070,0
20250211,163600,3561583160,5070,5070,5070,5070,0
20250211,163500,3561583160,5070,5070,5070,5070,0
20250211,163400,3561583160,5070,5070,5070,5070,0
20250211,163300,3561583160,5070,5070,5070,5070,0
20250211,163200,3561583160,5070,5070,5070,5070,0
20250211,163100,3561583160,5070,5070,5070,5070,0
20250211,163000,3561583160,5070,5070,5070,5070,0
20250211,162900,3561583160,5070,5070,5070,5070,0
20250211,162800,3561583160,5070,5070,5070,5070,0
20250211,162700,3561583160,5070,5070,5070,5070,0
20250211,162600,3561583160,5070,5070,5070,5070,0
20250211,162500,3561583160,5070,5070,5070,5070,0
20250211,162400,3561583160,5070,5070,5070,5070,0
20250211,162300,3561583160,5070,5070,5070,5070,0
20250211,162200,3561583160,5070,5070,5070,5070,0
20250211,162100,3561583160,5070,5070,5070,5070,0
20250211,162000,3561583160,5070,5070,5070,5070,0
20250211,161900,3561583160,5070,5070,5070,5070,0
20250211,161800,3561583160,5070,5070,5070,5070,0
20250211,161700,3561583160,5070,5070,5070,5070,0
20250211,161600,3561583160,5070,5070,5070,5070,0
20250211,161500,3561583160,5070,5070,5070,5070,0
20250211,161400,3561583160,5070,5070,5070,5070,6940
20250211,161300,3561583160,5070,5070,5070,5070,0
20250211,161200,3561583160,5070,5070,5070,5070,0
20250211,161100,3561583160,5070,5070,5070,5070,0
20250211,161000,3561583160,5070,5070,5070,5070,0
20250211,160900,3561583160,5070,5070,5070,5070,0
20250211,160800,3561583160,5070,5070,5070,5070,0
20250211,160700,3561583160,5070,5070,5070,5070,0
20250211,160600,3561583160,5070,5070,5070,5070,0
20250211,160500,3561583160,5070,5070,5070,5070,0
20250211,160400,3561583160,5070,5070,5070,5070,0
20250211,160300,3561583160,5070,5070,5070,5070,0
20250211,160200,3561583160,5070,5070,5070,5070,0
20250211,160100,3561583160,5070,5070,5070,5070,0
20250211,160000,3561583160,5070,5070,5070,5070,0
20250211,155900,3561583160,5070,5070,5070,5070,0
20250211,155800,3561583160,5070,5070,5070,5070,0
20250211,155700,3561583160,5070,5070,5070,5070,0
20250211,155600,3561583160,5070,5070,5070,5070,0
20250211,155500,3561583160,5070,5070,5070,5070,0
20250211,155400,3561583160,5070,5070,5070,5070,0
20250211,155300,3561583160,5070,5070,5070,5070,0
20250211,155200,3561583160,5070,5070,5070,5070,0
20250211,155100,3561583160,5070,5070,5070,5070,0
20250211,155000,3561583160,5070,5070,5070,5070,0
20250211,154900,3561583160,5070,5070,5070,5070,0
20250211,154800,3561583160,5070,5070,5070,5070,0
20250211,154700,3561583160,5070,5070,5070,5070,0
20250211,154600,3561583160,5070,5070,5070,5070,0
20250211,154500,3561583160,5070,5070,5070,5070,0
20250211,154400,3561583160,5070,5070,5070,5070,6940
20250211,154300,3561583160,5070,5070,5070,5070,0
20250211,154200,3561583160,5070,5070,5070,5070,0
20250211,154100,3561583160,5070,5070,5070,5070,0
20250211,154000,3561583160,5070,5070,5070,5070,0
20250211,153900,3561583160,5070,5070,5070,5070,0
20250211,153800,3561583160,5070,5070,5070,5070,0
20250211,153700,3561583160,5070,5070,5070,5070,0
20250211,153600,3561583160,5070,5070,5070,5070,0
20250211,153500,3561583160,5070,5070,5070,5070,0
20250211,153400,3561583160,5070,5070,5070,5070,0
20250211,153300,3561583160,5070,5070,5070,5070,0
20250211,153200,3561583160,5070,5070,5070,5070,0
20250211,153100,3561583160,5070,5070,5070,5070,0
20250211,153000,3561583160,5070,5070,5070,5070,6940
20250211,152900,3526397360,5070,5070,5070,5070,0
20250211,152800,3526397360,5070,5070,5070,5070,0
20250211,152700,3526397360,5070,5070,5070,5070,0
20250211,152600,3526397360,5070,5070,5070,5070,0
20250211,152500,3526397360,5070,5070,5070,5070,0
20250211,152400,3526397360,5070,5070,5070,5070,0
20250211,152300,3526397360,5070,5070,5070,5070,0
20250211,152200,3526397360,5070,5070,5070,5070,0
20250211,152100,3526397360,5070,5070,5070,5070,0
20250211,152000,3526397360,5070,5070,5070,5070,0
20250211,151900,3526397360,5070,5080,5080,5070,528
20250211,151800,3523720350,5070,5070,5080,5070,838
20250211,151700,3519468590,5080,5070,5080,5070,1475
20250211,151600,3511981090,5060,5070,5080,5060,790
20250211,151500,3507977320,5070,5070,5070,5050,6330
20250211,151400,3475988870,5060,5060,5060,5060,952
20250211,151300,3471171750,5070,5080,5080,5070,58
20250211,151200,3470877590,5080,5080,5080,5060,313
20250211,151100,3469291750,5060,5050,5060,5050,973
20250211,151000,3464376650,5050,5060,5080,5050,7089
20250211,150900,3428480780,5060,5060,5070,5060,507
20250211,150800,3425912310,5070,5060,5070,5060,1253
20250211,150700,3419570690,5060,5070,5070,5060,1943
20250211,150600,3409731060,5060,5070,5070,5060,120
20250211,150500,3409123340,5070,5080,5080,5070,2544
20250211,150400,3396224750,5080,5090,5090,5080,51
20250211,150300,3395965460,5090,5070,5090,5070,261
20250211,150200,3394638410,5070,5060,5100,5050,8566
20250211,150100,3351140760,5060,5070,5080,5060,4417
20250211,150000,3328770910,5070,5070,5070,5060,3100
20250211,145900,3313083030,5070,5070,5070,5070,300
20250211,145800,3311562030,5070,5070,5080,5070,3867
20250211,145700,3291951110,5060,5050,5060,5050,3111
20250211,145600,3276223990,5050,5020,5060,5020,1833
20250211,145500,3266964380,5020,5030,5050,5000,2157
20250211,145400,3256101070,5030,4995,5030,4995,1993
20250211,145300,3246103715,5020,5020,5030,4990,1757
20250211,145200,3237292880,5040,5070,5080,4990,45706
20250211,145100,3007724250,5080,5080,5080,5080,1003
20250211,145000,3002629010,5080,5080,5080,5080,301
20250211,144900,3001099930,5080,5080,5090,5080,2938
20250211,144800,2986174870,5090,5090,5090,5080,1348
20250211,144700,2979325610,5090,5090,5100,5080,806
20250211,144600,2975227850,5090,5090,5090,5090,6618
20250211,144500,2941542230,5090,5090,5100,5090,2972
20250211,144400,2926413680,5090,5090,5100,5090,787
20250211,144300,2922407750,5100,5100,5100,5090,1803
20250211,144200,2913225090,5100,5100,5100,5100,108
20250211,144100,2912674290,5100,5110,5110,5090,1003
20250211,144000,2907557520,5110,5100,5110,5100,126
20250211,143900,2906913930,5100,5110,5110,5090,302
20250211,143800,2905374830,5090,5090,5110,5090,703
20250211,143700,2901796520,5100,5100,5100,5100,1004
20250211,143600,2896676120,5100,5100,5100,5090,211
20250211,143500,2895600090,5100,5100,5100,5100,0
20250211,143400,2895600090,5100,5100,5100,5100,17
20250211,143300,2895513390,5100,5100,5100,5100,867
20250211,143200,2891091690,5110,5100,5110,5100,1557
20250211,143100,2883150580,5100,5100,5110,5100,187
20250211,143000,2882196800,5100,5100,5110,5100,349
20250211,142900,2880416890,5100,5100,5100,5100,1052
20250211,142800,2875051690,5110,5110,5110,5100,1899
20250211,142700,2865363430,5110,5120,5120,5110,2172
20250211,142600,2854264300,5120,5120,5120,5110,764
20250211,142500,2850356020,5120,5120,5120,5110,232
20250211,142400,2849168980,5120,5100,5120,5100,3142
20250211,142300,2833113980,5110,5110,5110,5110,256
20250211,142200,2831805820,5110,5100,5110,5100,897
20250211,142100,2827229020,5110,5110,5110,5110,407
20250211,142000,2825149250,5110,5110,5110,5110,341
20250211,141900,2823406740,5110,5100,5110,5100,3087
20250211,141800,2807663020,5100,5100,5100,5100,2
20250211,141700,2807652820,5090,5090,5100,5090,383
20250211,141600,2805702850,5100,5090,5100,5090,257
20250211,141500,2804393730,5100,5100,5100,5100,319
20250211,141400,2802766830,5100,5100,5100,5090,288
20250211,141300,2801300540,5090,5090,5090,5090,396
20250211,141200,2799284900,5100,5100,5100,5100,2
20250211,141100,2799274700,5100,5100,5100,5100,240
20250211,141000,2798050700,5100,5090,5100,5090,333
20250211,140900,2796355670,5090,5090,5090,5090,2
20250211,140800,2796345490,5080,5090,5090,5080,317
20250211,140700,2794734930,5090,5090,5090,5090,679
20250211,140600,2791278820,5080,5070,5080,5070,1008
20250211,140500,2786160530,5080,5080,5080,5080,106
20250211,140400,2785622050,5080,5080,5080,5070,3009
20250211,140300,2770361330,5070,5070,5070,5070,0
20250211,140200,2770361330,5070,5070,5070,5070,82
20250211,140100,2769945590,5070,5090,5090,5070,626
20250211,140000,2766770690,5080,5070,5080,5070,205
20250211,135900,2765730340,5070,5080,5080,5070,1000
20250211,135800,2760660330,5070,5080,5090,5070,863
20250211,135700,2756273220,5080,5090,5090,5080,18
20250211,135600,2756181750,5080,5080,5080,5080,1046
20250211,135500,2750868070,5080,5090,5090,5080,131
20250211,135400,2750201290,5090,5090,5090,5090,264
20250211,135300,2748857530,5090,5090,5100,5080,1641
20250211,135200,2740506820,5090,5100,5100,5090,945
20250211,135100,2735688240,5090,5100,5100,5090,661
20250211,135000,2732323620,5090,5090,5100,5090,1917
20250211,134900,2722556090,5090,5080,5090,5080,600
20250211,134800,2719507090,5090,5090,5090,5090,466
20250211,134700,2717135150,5090,5080,5090,5080,2462
20250211,134600,2704623920,5090,5080,5090,5080,1613
20250211,134500,2696417230,5080,5080,5080,5080,3
20250211,134400,2696401990,5090,5090,5090,5090,15
20250211,134300,2696325640,5090,5090,5090,5090,180
20250211,134200,2695409440,5080,5080,5080,5080,3435
20250211,134100,2677959640,5080,5080,5080,5080,945
20250211,134000,2673159040,5080,5080,5080,5080,722
20250211,133900,2669491280,5090,5090,5090,5090,10
20250211,133800,2669440380,5090,5090,5090,5080,321
20250211,133700,2667809490,5090,5070,5090,5070,285
20250211,133600,2666361690,5070,5070,5070,5070,271
20250211,133500,2664987720,5070,5080,5080,5070,214
20250211,133400,2663900620,5080,5080,5080,5080,0
20250211,133300,2663900620,5080,5080,5080,5080,1216
20250211,133200,2657723340,5080,5080,5080,5080,21
20250211,133100,2657616660,5080,5080,5080,5080,2
20250211,133000,2657606500,5070,5070,5070,5070,400
20250211,132900,2655578500,5060,5080,5080,5060,49
20250211,132800,2655330520,5060,5060,5060,5060,97
20250211,132700,2654839700,5060,5070,5080,5060,1538
20250211,132600,2647045510,5080,5080,5080,5080,464
20250211,132500,2644688390,5080,5080,5090,5080,386
20250211,132400,2642724070,5090,5090,5090,5090,664
20250211,132300,2639344310,5080,5090,5090,5080,123
20250211,132200,2638719140,5080,5080,5080,5080,150
20250211,132100,2637957140,5070,5070,5070,5070,0
20250211,132000,2637957140,5070,5080,5080,5070,3050
20250211,131900,2622463460,5070,5070,5080,5070,1052
20250211,131800,2617129800,5070,5080,5080,5070,413
20250211,131700,2615032580,5080,5080,5080,5080,0
20250211,131600,2615032580,5080,5080,5080,5080,110
20250211,131500,2614473780,5080,5080,5080,5080,1
20250211,131400,2614468700,5080,5070,5080,5060,165
20250211,131300,2613631000,5060,5060,5060,5060,1122
20250211,131200,2607953680,5070,5060,5070,5060,598
20250211,131100,2604926930,5060,5060,5060,5060,0
20250211,131000,2604926930,5060,5080,5080,5060,1161
20250211,130900,2599041640,5080,5080,5080,5080,780
20250211,130800,2595079240,5080,5070,5080,5070,2250
20250211,130700,2583652940,5080,5070,5080,5070,518
20250211,130600,2581026660,5080,5080,5080,5070,305
20250211,130500,2579478240,5080,5080,5080,5080,1077
20250211,130400,2574007080,5070,5080,5080,5070,248
20250211,130300,2572749220,5080,5090,5090,5080,377
20250211,130200,2570830900,5090,5090,5090,5090,85
20250211,130100,2570398250,5080,5080,5080,5080,33
20250211,130000,2570230610,5080,5090,5090,5080,116
20250211,125900,2569640180,5100,5090,5100,5060,1021
20250211,125800,2564442220,5060,5080,5080,5060,586
20250211,125700,2561476570,5080,5080,5090,5080,741
20250211,125600,2557709700,5050,5060,5070,5050,986
20250211,125500,2552710940,5050,5040,5050,5040,10707
20250211,125400,2498646660,5040,5030,5040,5030,614
20250211,125300,2495555980,5050,5030,5050,5030,3
20250211,125200,2495540870,5040,5040,5040,5020,529
20250211,125100,2492875830,5040,5040,5040,5040,53
20250211,125000,2492608710,5020,5040,5040,5020,1078
20250211,124900,2487196730,5040,5030,5040,5030,801
20250211,124800,2483167690,5030,5050,5050,5030,317
20250211,124700,2481570160,5050,5050,5050,5040,367
20250211,124600,2479719360,5050,5040,5050,5040,194
20250211,124500,2478741580,5040,5020,5060,5020,312
20250211,124400,2477172210,5060,5050,5070,5010,16044
20250211,124300,2396664990,5060,5060,5060,5060,17
20250211,124200,2396578970,5060,5080,5080,5030,36559
20250211,124100,2212436550,5090,5090,5090,5090,29
20250211,124000,2212288940,5090,5090,5100,5090,2396
20250211,123900,2200091440,5100,5100,5100,5100,185
20250211,123800,2199147940,5090,5090,5100,5090,617
20250211,123700,2196006460,5090,5090,5090,5080,57
20250211,123600,2195716340,5100,5100,5100,5100,0
20250211,123500,2195716340,5100,5100,5100,5100,5
20250211,123400,2195690840,5100,5100,5100,5100,234
20250211,123300,2194497440,5100,5090,5100,5090,741
20250211,123200,2190724320,5090,5080,5090,5080,151
20250211,123100,2189956740,5080,5080,5080,5080,210
20250211,123000,2188889940,5080,5080,5080,5070,243
20250211,122900,2187657590,5080,5080,5080,5080,5
20250211,122800,2187632190,5070,5060,5070,5060,568
20250211,122700,2184754430,5070,5060,5070,5060,929
20250211,122600,2180049690,5070,5070,5070,5070,0
20250211,122500,2180049690,5070,5070,5070,5060,615
20250211,122400,2176931660,5060,5060,5060,5050,38
20250211,122300,2176739480,5070,5050,5070,5050,302
20250211,122200,2175214340,5050,5070,5070,5050,294
20250211,122100,2173729600,5050,5050,5050,5050,408
20250211,122000,2171669200,5070,5050,5070,5050,32
20250211,121900,2171507560,5050,5070,5070,5050,567
20250211,121800,2168632890,5070,5070,5070,5070,1410
20250211,121700,2161484190,5070,5070,5070,5070,0
20250211,121600,2161484190,5070,5070,5070,5070,0
20250211,121500,2161484190,5070,5040,5070,5040,2847
20250211,121400,2147134870,5050,5050,5050,5050,2
20250211,121300,2147124770,5050,5060,5060,5050,3293
20250211,121200,2130488270,5060,5060,5060,5060,10
20250211,121100,2130437670,5060,5080,5080,5060,251
20250211,121000,2129166600,5070,5080,5080,5070,268
20250211,120900,2127807740,5080,5080,5080,5080,59
20250211,120800,2127508020,5080,5080,5080,5080,4
20250211,120700,2127487700,5090,5090,5090,5090,0
20250211,120600,2127487700,5090,5090,5090,5090,0
20250211,120500,2127487700,5090,5090,5090,5090,288
20250211,120400,2126021780,5090,5090,5090,5090,44
20250211,120300,2125797820,5080,5080,5080,5080,402
20250211,120200,2123755660,5070,5070,5070,5070,220
20250211,120100,2122640260,5070,5070,5070,5070,179
20250211,120000,2121732730,5070,5060,5070,5060,671
20250211,115900,2118337450,5060,5060,5070,5060,230
20250211,115800,2117173630,5070,5070,5070,5060,33
20250211,115700,2117006620,5070,5070,5070,5060,184
20250211,115600,2116074760,5070,5050,5070,5050,425
20250211,115500,2113926620,5050,5060,5060,5050,139
20250211,115400,2113224640,5070,5050,5070,5050,306
20250211,115300,2111679240,5060,5060,5060,5060,57
20250211,115200,2111390820,5070,5070,5070,5070,0
20250211,115100,2111390820,5070,5060,5070,5060,502
20250211,115000,2108850680,5060,5070,5070,5060,104
20250211,114900,2108323830,5070,5060,5070,5060,64
20250211,114800,2107999400,5060,5060,5070,5060,619
20250211,114700,2104865560,5070,5070,5070,5070,1
20250211,114600,2104860490,5080,5080,5080,5080,24
20250211,114500,2104738570,5080,5070,5080,5070,1097
20250211,114400,2099172340,5070,5070,5070,5070,338
20250211,114300,2097458680,5070,5060,5070,5050,809
20250211,114200,2093367070,5060,5050,5060,5050,2
20250211,114100,2093356960,5050,5050,5050,5050,271
20250211,114000,2091988410,5050,5050,5050,5050,10
20250211,113900,2091937910,5060,5040,5070,5040,1483
20250211,113800,2084459330,5040,5050,5050,5040,2464
20250211,113700,2072016220,5050,5040,5050,5040,10442
20250211,113600,2019294670,5030,5030,5040,5030,374
20250211,113500,2017412800,5030,5030,5040,5030,707
20250211,113400,2013855140,5040,5040,5040,5040,135
20250211,113300,2013174740,5040,5040,5040,5040,35
20250211,113200,2012998340,5040,5050,5050,5030,1882
20250211,113100,2003531820,5030,5040,5040,5030,9013
20250211,113000,1958133350,5050,5050,5050,5040,42
20250211,112900,1957921300,5040,5040,5040,5040,2
20250211,112800,1957911220,5040,5050,5050,5040,77
20250211,112700,1957523010,5040,5040,5040,5040,122
20250211,112600,1956908130,5040,5050,5050,5040,122
20250211,112500,1956292230,5050,5050,5050,5050,20
20250211,112400,1956191230,5040,5030,5040,5030,671
20250211,112300,1952809580,5040,5050,5050,5040,5584
20250211,112200,1924664810,5040,5050,5050,5040,1008
20250211,112100,1919584420,5040,5030,5050,5030,445
20250211,112000,1917345110,5030,5040,5040,5030,876
20250211,111900,1912930160,5030,5040,5040,5030,1572
20250211,111800,1905012590,5040,5050,5050,5030,10786
20250211,111700,1850749870,5050,5040,5050,5040,2395
20250211,111600,1838679050,5050,5040,5050,5040,2465
20250211,111500,1826245130,5040,5050,5050,5040,782
20250211,111400,1822303490,5040,5050,5050,5040,2002
20250211,111300,1812194550,5050,5050,5050,5050,1114
20250211,111200,1806568850,5050,5050,5060,5040,1195
20250211,111100,1800541680,5040,5060,5060,5040,12328
20250211,111000,1738358810,5060,5070,5070,5060,3548
20250211,110900,1720405830,5080,5080,5080,5060,1367
20250211,110800,1713482850,5070,5070,5090,5070,949
20250211,110700,1708669210,5090,5080,5090,5080,2
20250211,110600,1708659040,5080,5090,5090,5070,556
20250211,110500,1705830050,5090,5080,5090,5080,99
20250211,110400,1705327120,5090,5080,5090,5080,105
20250211,110300,1704793520,5080,5070,5090,5070,1241
20250211,110200,1698498440,5080,5090,5090,5080,11
20250211,110100,1698442550,5070,5070,5070,5070,2533
20250211,110000,1685600240,5080,5080,5090,5080,1336
20250211,105900,1678813350,5080,5090,5090,5080,210
20250211,105800,1677746450,5090,5090,5090,5090,487
20250211,105700,1675267620,5090,5100,5100,5080,265
20250211,105600,1673920330,5100,5080,5100,5080,102
20250211,105500,1673402130,5080,5080,5080,5080,953
20250211,105400,1668560890,5080,5080,5080,5080,62
20250211,105300,1668245930,5080,5080,5100,5080,503
20250211,105200,1665690170,5080,5080,5100,5080,71
20250211,105100,1665329470,5080,5080,5080,5080,5
20250211,105000,1665304070,5100,5090,5100,5080,514
20250211,104900,1662692630,5080,5100,5100,5080,295
20250211,104800,1661190130,5100,5090,5100,5070,2308
20250211,104700,1649459250,5090,5080,5090,5080,7285
20250211,104600,1612450380,5090,5090,5090,5080,879
20250211,104500,1607976300,5090,5110,5110,5090,1246
20250211,104400,1601634140,5110,5110,5110,5100,335
20250211,104300,1599923290,5110,5110,5110,5110,1
20250211,104200,1599918180,5110,5110,5110,5110,59
20250211,104100,1599616690,5090,5090,5090,5090,1
20250211,104000,1599611600,5090,5090,5110,5090,1075
20250211,103900,1594138650,5090,5090,5090,5090,184
20250211,103800,1593202090,5090,5100,5100,5090,151
20250211,103700,1592433490,5110,5090,5110,5090,838
20250211,103600,1588168050,5090,5100,5110,5090,497
20250211,103500,1585638140,5090,5110,5110,5090,4578
20250211,103400,1562335260,5110,5100,5110,5100,8
20250211,103300,1562294450,5090,5120,5120,5090,7070
20250211,103200,1526265460,5110,5110,5110,5110,332
20250211,103100,1524568940,5110,5110,5120,5110,283
20250211,103000,1523121910,5110,5130,5130,5110,1701
20250211,102900,1514426030,5130,5120,5130,5110,9865
20250211,102800,1464008020,5120,5130,5130,5120,321
20250211,102700,1462364290,5130,5120,5130,5110,806
20250211,102600,1458243570,5130,5130,5130,5120,1856
20250211,102500,1448732830,5130,5130,5130,5120,908
20250211,102400,1444083720,5130,5130,5130,5120,669
20250211,102300,1440653260,5130,5130,5130,5120,396
20250211,102200,1438623450,5130,5130,5140,5130,4947
20250211,102100,1413231700,5130,5130,5130,5120,548
20250211,102000,1410425870,5120,5100,5120,5090,7976
20250211,101900,1369676890,5110,5110,5110,5080,41
20250211,101800,1369468130,5110,5100,5110,5100,588
20250211,101700,1366469210,5080,5080,5080,5080,54
20250211,101600,1366194890,5080,5090,5110,5080,327
20250211,101500,1364533080,5090,5100,5100,5090,1308
20250211,101400,1357875350,5090,5120,5120,5080,4667
20250211,101300,1334141570,5120,5080,5120,5080,5482
20250211,101200,1306132630,5080,5080,5090,5080,194
20250211,101100,1305146220,5080,5100,5100,5080,1193
20250211,101000,1299071630,5100,5080,5100,5080,787
20250211,100900,1295069480,5080,5080,5080,5070,921
20250211,100800,1290391160,5110,5080,5110,5080,1060
20250211,100700,1284988280,5080,5080,5080,5070,2753
20250211,100600,1271009280,5070,5080,5090,5070,7375
20250211,100500,1233549780,5090,5090,5090,5080,2453
20250211,100400,1221087470,5090,5090,5090,5080,2663
20250211,100300,1207554320,5090,5090,5110,5090,2416
20250211,100200,1195255850,5100,5130,5130,5100,7690
20250211,100100,1155962150,5130,5130,5140,5120,5917
20250211,100000,1125637970,5120,5130,5140,5120,2420
20250211,095900,1113221520,5130,5120,5130,5120,2903
20250211,095800,1098336890,5130,5140,5140,5110,3748
20250211,095700,1079131210,5130,5100,5140,5090,8123
20250211,095600,1037555850,5120,5110,5120,5100,205
20250211,095500,1036508480,5120,5120,5120,5110,2428
20250211,095400,1024078340,5110,5100,5110,5100,1219
20250211,095300,1017849830,5090,5100,5120,5090,6544
20250211,095200,984380600,5100,5100,5110,5100,1639
20250211,095100,976021490,5100,5120,5120,5100,1108
20250211,095000,970352910,5100,5110,5120,5100,1194
20250211,094900,964240410,5120,5100,5120,5100,2097
20250211,094800,953537690,5100,5110,5120,5100,2644
20250211,094700,940040260,5110,5110,5120,5110,1155
20250211,094600,934136160,5110,5110,5120,5110,835
20250211,094500,929866210,5110,5110,5120,5100,542
20250211,094400,927096610,5120,5110,5120,5100,2144
20250211,094300,916140340,5100,5100,5100,5100,1010
20250211,094200,910989340,5090,5120,5120,5090,6244
20250211,094100,879144660,5120,5100,5120,5090,1628
20250211,094000,870833030,5100,5110,5120,5100,2766
20250211,093900,856699530,5120,5100,5120,5090,3111
20250211,093800,840814500,5100,5100,5100,5080,1259
20250211,093700,834409090,5100,5090,5120,5090,327
20250211,093600,832744500,5090,5120,5120,5090,4876
20250211,093500,807824530,5130,5130,5130,5120,2117
20250211,093400,796978020,5130,5140,5140,5120,3174
20250211,093300,780693600,5140,5130,5140,5120,3956
20250211,093200,760379830,5120,5120,5130,5110,686
20250211,093100,756866970,5120,5120,5140,5110,2705
20250211,093000,742985600,5130,5090,5130,5060,3044
20250211,092900,727492670,5040,5120,5130,5040,5241
20250211,092800,700934240,5130,5070,5130,5070,3293
20250211,092700,684059480,5090,5090,5100,5070,2154
20250211,092600,673116120,5090,5060,5090,5050,702
20250211,092500,669556080,5090,5040,5090,5030,2370
20250211,092400,657555470,5030,5050,5050,5030,6602
20250211,092300,624280370,5050,5070,5070,5050,5070
20250211,092200,598652810,5070,5090,5090,5070,12121
20250211,092100,537128590,5090,5100,5110,5080,6194
20250211,092000,505598070,5100,5110,5110,5090,8024
20250211,091900,464651450,5110,5130,5140,5110,2595
20250211,091800,451358820,5130,5130,5130,5130,1398
20250211,091700,444187080,5140,5150,5150,5130,2128
20250211,091600,433262670,5140,5150,5150,5140,1577
20250211,091500,425155410,5140,5160,5160,5130,4273
20250211,091400,403146140,5160,5140,5160,5130,1256
20250211,091300,396683860,5140,5130,5160,5130,3951
20250211,091200,376400210,5130,5130,5140,5130,1875
20250211,091100,366781390,5130,5150,5150,5120,3188
20250211,091000,350398580,5150,5140,5170,5140,4891
20250211,090900,325188800,5140,5110,5140,5110,2360
20250211,090800,313083260,5110,5110,5130,5110,2766
20250211,090700,298946220,5120,5140,5140,5110,4599
20250211,090600,275408080,5140,5110,5140,5110,4026
20250211,090500,254796820,5120,5100,5120,5090,8393
20250211,090400,211977450,5100,5120,5120,5100,3045
20250211,090300,196435490,5120,5100,5120,5100,7907
20250211,090200,155994590,5100,5070,5110,5070,2534
20250211,090100,143082670,5080,5080,5080,5070,3606
20250211,090000,124784530,5070,5080,5110,5070,24132