stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,205000,1577134040,2455,2455,2455,2455,9239
20250211,204900,1577134040,2455,2455,2455,2455,0
20250211,204800,1577134040,2455,2455,2455,2455,0
20250211,204700,1577134040,2455,2455,2455,2455,0
20250211,204600,1577134040,2455,2455,2455,2455,0
20250211,204500,1577134040,2455,2455,2455,2455,0
20250211,204400,1577134040,2455,2455,2455,2455,0
20250211,204300,1577134040,2455,2455,2455,2455,0
20250211,204200,1577134040,2455,2455,2455,2455,0
20250211,204100,1577134040,2455,2455,2455,2455,0
20250211,204000,1577134040,2455,2455,2455,2455,0
20250211,203900,1577134040,2455,2455,2455,2455,0
20250211,203800,1577134040,2455,2455,2455,2455,0
20250211,203700,1577134040,2455,2455,2455,2455,0
20250211,203600,1577134040,2455,2455,2455,2455,0
20250211,203500,1577134040,2455,2455,2455,2455,0
20250211,203400,1577134040,2455,2455,2455,2455,0
20250211,203300,1577134040,2455,2455,2455,2455,0
20250211,203200,1577134040,2455,2455,2455,2455,0
20250211,203100,1577134040,2455,2455,2455,2455,0
20250211,203000,1577134040,2455,2455,2455,2455,0
20250211,202900,1577134040,2455,2455,2455,2455,0
20250211,202800,1577134040,2455,2455,2455,2455,0
20250211,202700,1577134040,2455,2455,2455,2455,0
20250211,202600,1577134040,2455,2455,2455,2455,0
20250211,202500,1577134040,2455,2455,2455,2455,0
20250211,202400,1577134040,2455,2455,2455,2455,0
20250211,202300,1577134040,2455,2455,2455,2455,0
20250211,202200,1577134040,2455,2455,2455,2455,0
20250211,202100,1577134040,2455,2455,2455,2455,0
20250211,202000,1577134040,2455,2455,2455,2455,9239
20250211,201900,1577134040,2455,2455,2455,2455,0
20250211,201800,1577134040,2455,2455,2455,2455,0
20250211,201700,1577134040,2455,2455,2455,2455,0
20250211,201600,1577134040,2455,2455,2455,2455,0
20250211,201500,1577134040,2455,2455,2455,2455,0
20250211,201400,1577134040,2455,2455,2455,2455,0
20250211,201300,1577134040,2455,2455,2455,2455,0
20250211,201200,1577134040,2455,2455,2455,2455,0
20250211,201100,1577134040,2455,2455,2455,2455,0
20250211,201000,1577134040,2455,2455,2455,2455,0
20250211,200900,1577134040,2455,2455,2455,2455,0
20250211,200800,1577134040,2455,2455,2455,2455,0
20250211,200700,1577134040,2455,2455,2455,2455,0
20250211,200600,1577134040,2455,2455,2455,2455,0
20250211,200500,1577134040,2455,2455,2455,2455,0
20250211,200400,1577134040,2455,2455,2455,2455,0
20250211,200300,1577134040,2455,2455,2455,2455,0
20250211,200200,1577134040,2455,2455,2455,2455,0
20250211,200100,1577134040,2455,2455,2455,2455,0
20250211,200000,1577134040,2455,2455,2455,2455,0
20250211,195900,1577134040,2455,2455,2455,2455,0
20250211,195800,1577134040,2455,2455,2455,2455,0
20250211,195700,1577134040,2455,2455,2455,2455,0
20250211,195600,1577134040,2455,2455,2455,2455,0
20250211,195500,1577134040,2455,2455,2455,2455,0
20250211,195400,1577134040,2455,2455,2455,2455,0
20250211,195300,1577134040,2455,2455,2455,2455,0
20250211,195200,1577134040,2455,2455,2455,2455,0
20250211,195100,1577134040,2455,2455,2455,2455,0
20250211,195000,1577134040,2455,2455,2455,2455,9239
20250211,194900,1577134040,2455,2455,2455,2455,0
20250211,194800,1577134040,2455,2455,2455,2455,0
20250211,194700,1577134040,2455,2455,2455,2455,0
20250211,194600,1577134040,2455,2455,2455,2455,0
20250211,194500,1577134040,2455,2455,2455,2455,0
20250211,194400,1577134040,2455,2455,2455,2455,0
20250211,194300,1577134040,2455,2455,2455,2455,0
20250211,194200,1577134040,2455,2455,2455,2455,0
20250211,194100,1577134040,2455,2455,2455,2455,0
20250211,194000,1577134040,2455,2455,2455,2455,0
20250211,193900,1577134040,2455,2455,2455,2455,0
20250211,193800,1577134040,2455,2455,2455,2455,0
20250211,193700,1577134040,2455,2455,2455,2455,0
20250211,193600,1577134040,2455,2455,2455,2455,0
20250211,193500,1577134040,2455,2455,2455,2455,0
20250211,193400,1577134040,2455,2455,2455,2455,0
20250211,193300,1577134040,2455,2455,2455,2455,0
20250211,193200,1577134040,2455,2455,2455,2455,0
20250211,193100,1577134040,2455,2455,2455,2455,0
20250211,193000,1577134040,2455,2455,2455,2455,0
20250211,192900,1577134040,2455,2455,2455,2455,0
20250211,192800,1577134040,2455,2455,2455,2455,0
20250211,192700,1577134040,2455,2455,2455,2455,0
20250211,192600,1577134040,2455,2455,2455,2455,0
20250211,192500,1577134040,2455,2455,2455,2455,0
20250211,192400,1577134040,2455,2455,2455,2455,0
20250211,192300,1577134040,2455,2455,2455,2455,0
20250211,192200,1577134040,2455,2455,2455,2455,0
20250211,192100,1577134040,2455,2455,2455,2455,0
20250211,192000,1577134040,2455,2455,2455,2455,9239
20250211,191900,1577134040,2455,2455,2455,2455,0
20250211,191800,1577134040,2455,2455,2455,2455,0
20250211,191700,1577134040,2455,2455,2455,2455,0
20250211,191600,1577134040,2455,2455,2455,2455,0
20250211,191500,1577134040,2455,2455,2455,2455,0
20250211,191400,1577134040,2455,2455,2455,2455,0
20250211,191300,1577134040,2455,2455,2455,2455,0
20250211,191200,1577134040,2455,2455,2455,2455,0
20250211,191100,1577134040,2455,2455,2455,2455,0
20250211,191000,1577134040,2455,2455,2455,2455,0
20250211,190900,1577134040,2455,2455,2455,2455,0
20250211,190800,1577134040,2455,2455,2455,2455,0
20250211,190700,1577134040,2455,2455,2455,2455,0
20250211,190600,1577134040,2455,2455,2455,2455,0
20250211,190500,1577134040,2455,2455,2455,2455,0
20250211,190400,1577134040,2455,2455,2455,2455,0
20250211,190300,1577134040,2455,2455,2455,2455,0
20250211,190200,1577134040,2455,2455,2455,2455,0
20250211,190100,1577134040,2455,2455,2455,2455,0
20250211,190000,1577134040,2455,2455,2455,2455,0
20250211,185900,1577134040,2455,2455,2455,2455,0
20250211,185800,1577134040,2455,2455,2455,2455,0
20250211,185700,1577134040,2455,2455,2455,2455,0
20250211,185600,1577134040,2455,2455,2455,2455,0
20250211,185500,1577134040,2455,2455,2455,2455,0
20250211,185400,1577134040,2455,2455,2455,2455,0
20250211,185300,1577134040,2455,2455,2455,2455,0
20250211,185200,1577134040,2455,2455,2455,2455,0
20250211,185100,1577134040,2455,2455,2455,2455,0
20250211,185000,1577134040,2455,2455,2455,2455,9239
20250211,184900,1577134040,2455,2455,2455,2455,0
20250211,184800,1577134040,2455,2455,2455,2455,0
20250211,184700,1577134040,2455,2455,2455,2455,0
20250211,184600,1577134040,2455,2455,2455,2455,0
20250211,184500,1577134040,2455,2455,2455,2455,0
20250211,184400,1577134040,2455,2455,2455,2455,0
20250211,184300,1577134040,2455,2455,2455,2455,0
20250211,184200,1577134040,2455,2455,2455,2455,0
20250211,184100,1577134040,2455,2455,2455,2455,0
20250211,184000,1577134040,2455,2455,2455,2455,0
20250211,183900,1577134040,2455,2455,2455,2455,0
20250211,183800,1577134040,2455,2455,2455,2455,0
20250211,183700,1577134040,2455,2455,2455,2455,0
20250211,183600,1577134040,2455,2455,2455,2455,0
20250211,183500,1577134040,2455,2455,2455,2455,0
20250211,183400,1577134040,2455,2455,2455,2455,0
20250211,183300,1577134040,2455,2455,2455,2455,0
20250211,183200,1577134040,2455,2455,2455,2455,0
20250211,183100,1577134040,2455,2455,2455,2455,0
20250211,183000,1577134040,2455,2455,2455,2455,0
20250211,182900,1577134040,2455,2455,2455,2455,0
20250211,182800,1577134040,2455,2455,2455,2455,0
20250211,182700,1577134040,2455,2455,2455,2455,0
20250211,182600,1577134040,2455,2455,2455,2455,0
20250211,182500,1577134040,2455,2455,2455,2455,0
20250211,182400,1577134040,2455,2455,2455,2455,0
20250211,182300,1577134040,2455,2455,2455,2455,0
20250211,182200,1577134040,2455,2455,2455,2455,0
20250211,182100,1577134040,2455,2455,2455,2455,0
20250211,182000,1577134040,2455,2455,2455,2455,9239
20250211,181900,1577134040,2455,2455,2455,2455,0
20250211,181800,1577134040,2455,2455,2455,2455,0
20250211,181700,1577134040,2455,2455,2455,2455,0
20250211,181600,1577134040,2455,2455,2455,2455,0
20250211,181500,1577134040,2455,2455,2455,2455,0
20250211,181400,1577134040,2455,2455,2455,2455,0
20250211,181300,1577134040,2455,2455,2455,2455,0
20250211,181200,1577134040,2455,2455,2455,2455,0
20250211,181100,1577134040,2455,2455,2455,2455,0
20250211,181000,1577134040,2455,2455,2455,2455,0
20250211,180900,1577134040,2455,2455,2455,2455,0
20250211,180800,1577134040,2455,2455,2455,2455,0
20250211,180700,1577134040,2455,2455,2455,2455,0
20250211,180600,1577134040,2455,2455,2455,2455,0
20250211,180500,1577134040,2455,2455,2455,2455,0
20250211,180400,1577134040,2455,2455,2455,2455,0
20250211,180300,1577134040,2455,2455,2455,2455,0
20250211,180200,1577134040,2455,2455,2455,2455,0
20250211,180100,1577134040,2455,2455,2455,2455,0
20250211,180000,1577134040,2455,2455,2455,2455,0
20250211,175900,1577134040,2455,2455,2455,2455,0
20250211,175800,1577134040,2455,2455,2455,2455,0
20250211,175700,1577134040,2455,2455,2455,2455,0
20250211,175600,1577134040,2455,2455,2455,2455,0
20250211,175500,1577134040,2455,2455,2455,2455,0
20250211,175400,1577134040,2455,2455,2455,2455,0
20250211,175300,1577134040,2455,2455,2455,2455,0
20250211,175200,1577134040,2455,2455,2455,2455,0
20250211,175100,1577134040,2455,2455,2455,2455,0
20250211,175000,1577134040,2455,2455,2455,2455,9239
20250211,174900,1577134040,2455,2455,2455,2455,0
20250211,174800,1577134040,2455,2455,2455,2455,0
20250211,174700,1577134040,2455,2455,2455,2455,0
20250211,174600,1577134040,2455,2455,2455,2455,0
20250211,174500,1577134040,2455,2455,2455,2455,0
20250211,174400,1577134040,2455,2455,2455,2455,0
20250211,174300,1577134040,2455,2455,2455,2455,0
20250211,174200,1577134040,2455,2455,2455,2455,0
20250211,174100,1577134040,2455,2455,2455,2455,0
20250211,174000,1577134040,2455,2455,2455,2455,0
20250211,173900,1577134040,2455,2455,2455,2455,0
20250211,173800,1577134040,2455,2455,2455,2455,0
20250211,173700,1577134040,2455,2455,2455,2455,0
20250211,173600,1577134040,2455,2455,2455,2455,0
20250211,173500,1577134040,2455,2455,2455,2455,0
20250211,173400,1577134040,2455,2455,2455,2455,0
20250211,173300,1577134040,2455,2455,2455,2455,0
20250211,173200,1577134040,2455,2455,2455,2455,0
20250211,173100,1577134040,2455,2455,2455,2455,0
20250211,173000,1577134040,2455,2455,2455,2455,0
20250211,172900,1577134040,2455,2455,2455,2455,0
20250211,172800,1577134040,2455,2455,2455,2455,0
20250211,172700,1577134040,2455,2455,2455,2455,0
20250211,172600,1577134040,2455,2455,2455,2455,0
20250211,172500,1577134040,2455,2455,2455,2455,0
20250211,172400,1577134040,2455,2455,2455,2455,0
20250211,172300,1577134040,2455,2455,2455,2455,0
20250211,172200,1577134040,2455,2455,2455,2455,0
20250211,172100,1577134040,2455,2455,2455,2455,0
20250211,172000,1577134040,2455,2455,2455,2455,9239
20250211,171900,1577134040,2455,2455,2455,2455,0
20250211,171800,1577134040,2455,2455,2455,2455,0
20250211,171700,1577134040,2455,2455,2455,2455,0
20250211,171600,1577134040,2455,2455,2455,2455,0
20250211,171500,1577134040,2455,2455,2455,2455,0
20250211,171400,1577134040,2455,2455,2455,2455,0
20250211,171300,1577134040,2455,2455,2455,2455,0
20250211,171200,1577134040,2455,2455,2455,2455,0
20250211,171100,1577134040,2455,2455,2455,2455,0
20250211,171000,1577134040,2455,2455,2455,2455,0
20250211,170900,1577134040,2455,2455,2455,2455,0
20250211,170800,1577134040,2455,2455,2455,2455,0
20250211,170700,1577134040,2455,2455,2455,2455,0
20250211,170600,1577134040,2455,2455,2455,2455,0
20250211,170500,1577134040,2455,2455,2455,2455,0
20250211,170400,1577134040,2455,2455,2455,2455,0
20250211,170300,1577134040,2455,2455,2455,2455,0
20250211,170200,1577134040,2455,2455,2455,2455,0
20250211,170100,1577134040,2455,2455,2455,2455,0
20250211,170000,1577134040,2455,2455,2455,2455,0
20250211,165900,1577134040,2455,2455,2455,2455,0
20250211,165800,1577134040,2455,2455,2455,2455,0
20250211,165700,1577134040,2455,2455,2455,2455,0
20250211,165600,1577134040,2455,2455,2455,2455,0
20250211,165500,1577134040,2455,2455,2455,2455,0
20250211,165400,1577134040,2455,2455,2455,2455,0
20250211,165300,1577134040,2455,2455,2455,2455,0
20250211,165200,1577134040,2455,2455,2455,2455,0
20250211,165100,1577134040,2455,2455,2455,2455,0
20250211,165000,1577134040,2455,2455,2455,2455,9239
20250211,164900,1577134040,2455,2455,2455,2455,0
20250211,164800,1577134040,2455,2455,2455,2455,0
20250211,164700,1577134040,2455,2455,2455,2455,0
20250211,164600,1577134040,2455,2455,2455,2455,0
20250211,164500,1577134040,2455,2455,2455,2455,0
20250211,164400,1577134040,2455,2455,2455,2455,0
20250211,164300,1577134040,2455,2455,2455,2455,0
20250211,164200,1577134040,2455,2455,2455,2455,0
20250211,164100,1577134040,2455,2455,2455,2455,0
20250211,164000,1577134040,2455,2455,2455,2455,0
20250211,163900,1577134040,2455,2455,2455,2455,0
20250211,163800,1577134040,2455,2455,2455,2455,0
20250211,163700,1577134040,2455,2455,2455,2455,0
20250211,163600,1577134040,2455,2455,2455,2455,0
20250211,163500,1577134040,2455,2455,2455,2455,0
20250211,163400,1577134040,2455,2455,2455,2455,0
20250211,163300,1577134040,2455,2455,2455,2455,0
20250211,163200,1577134040,2455,2455,2455,2455,0
20250211,163100,1577134040,2455,2455,2455,2455,0
20250211,163000,1577134040,2455,2455,2455,2455,0
20250211,162900,1577134040,2455,2455,2455,2455,0
20250211,162800,1577134040,2455,2455,2455,2455,0
20250211,162700,1577134040,2455,2455,2455,2455,0
20250211,162600,1577134040,2455,2455,2455,2455,0
20250211,162500,1577134040,2455,2455,2455,2455,0
20250211,162400,1577134040,2455,2455,2455,2455,0
20250211,162300,1577134040,2455,2455,2455,2455,0
20250211,162200,1577134040,2455,2455,2455,2455,0
20250211,162100,1577134040,2455,2455,2455,2455,0
20250211,162000,1577134040,2455,2455,2455,2455,9239
20250211,161900,1577134040,2455,2455,2455,2455,0
20250211,161800,1577134040,2455,2455,2455,2455,0
20250211,161700,1577134040,2455,2455,2455,2455,0
20250211,161600,1577134040,2455,2455,2455,2455,0
20250211,161500,1577134040,2455,2455,2455,2455,0
20250211,161400,1577134040,2455,2455,2455,2455,0
20250211,161300,1577134040,2455,2455,2455,2455,0
20250211,161200,1577134040,2455,2455,2455,2455,0
20250211,161100,1577134040,2455,2455,2455,2455,0
20250211,161000,1577134040,2455,2455,2455,2455,0
20250211,160900,1577134040,2455,2455,2455,2455,0
20250211,160800,1577134040,2455,2455,2455,2455,0
20250211,160700,1577134040,2455,2455,2455,2455,0
20250211,160600,1577134040,2455,2455,2455,2455,0
20250211,160500,1577134040,2455,2455,2455,2455,0
20250211,160400,1577134040,2455,2455,2455,2455,0
20250211,160300,1577134040,2455,2455,2455,2455,0
20250211,160200,1577134040,2455,2455,2455,2455,0
20250211,160100,1577134040,2455,2455,2455,2455,0
20250211,160000,1577134040,2455,2455,2455,2455,0
20250211,155900,1577134040,2455,2455,2455,2455,0
20250211,155800,1577134040,2455,2455,2455,2455,0
20250211,155700,1577134040,2455,2455,2455,2455,0
20250211,155600,1577134040,2455,2455,2455,2455,0
20250211,155500,1577134040,2455,2455,2455,2455,0
20250211,155400,1577134040,2455,2455,2455,2455,0
20250211,155300,1577134040,2455,2455,2455,2455,0
20250211,155200,1577134040,2455,2455,2455,2455,0
20250211,155100,1577134040,2455,2455,2455,2455,0
20250211,155000,1577134040,2455,2455,2455,2455,9239
20250211,154900,1577134040,2455,2455,2455,2455,0
20250211,154800,1577134040,2455,2455,2455,2455,0
20250211,154700,1577134040,2455,2455,2455,2455,0
20250211,154600,1577134040,2455,2455,2455,2455,0
20250211,154500,1577134040,2455,2455,2455,2455,0
20250211,154400,1577134040,2455,2455,2455,2455,0
20250211,154300,1577134040,2455,2455,2455,2455,0
20250211,154200,1577134040,2455,2455,2455,2455,0
20250211,154100,1577134040,2455,2455,2455,2455,0
20250211,154000,1577134040,2455,2455,2455,2455,0
20250211,153900,1577134040,2455,2455,2455,2455,0
20250211,153800,1577134040,2455,2455,2455,2455,0
20250211,153700,1577134040,2455,2455,2455,2455,0
20250211,153600,1577134040,2455,2455,2455,2455,0
20250211,153500,1577134040,2455,2455,2455,2455,0
20250211,153400,1577134040,2455,2455,2455,2455,0
20250211,153300,1577134040,2455,2455,2455,2455,0
20250211,153200,1577134040,2455,2455,2455,2455,0
20250211,153100,1577134040,2455,2455,2455,2455,0
20250211,153000,1577134040,2455,2455,2455,2455,9239
20250211,152900,1554452295,2460,2460,2460,2460,0
20250211,152800,1554452295,2460,2460,2460,2460,0
20250211,152700,1554452295,2460,2460,2460,2460,0
20250211,152600,1554452295,2460,2460,2460,2460,0
20250211,152500,1554452295,2460,2460,2460,2460,0
20250211,152400,1554452295,2460,2460,2460,2460,0
20250211,152300,1554452295,2460,2460,2460,2460,0
20250211,152200,1554452295,2460,2460,2460,2460,0
20250211,152100,1554452295,2460,2460,2460,2460,0
20250211,152000,1554452295,2460,2460,2460,2460,0
20250211,151900,1554452295,2460,2460,2460,2455,7459
20250211,151800,1536134740,2460,2460,2465,2455,638
20250211,151700,1534565665,2460,2460,2465,2460,1698
20250211,151600,1530388580,2455,2465,2465,2455,919
20250211,151500,1528129615,2460,2465,2465,2460,844
20250211,151400,1526053345,2465,2465,2465,2455,4868
20250211,151300,1514078605,2465,2465,2465,2465,76
20250211,151200,1513891265,2465,2460,2465,2460,101
20250211,151100,1513642800,2465,2460,2465,2460,2111
20250211,151000,1508449185,2465,2465,2465,2460,980
20250211,150900,1506037445,2460,2465,2465,2460,947
20250211,150800,1503705440,2465,2465,2470,2465,5056
20250211,150700,1491242390,2465,2465,2470,2465,602
20250211,150600,1489758455,2470,2470,2470,2465,1598
20250211,150500,1485815360,2470,2465,2470,2465,947
20250211,150400,1483480995,2465,2465,2465,2465,70
20250211,150300,1483308445,2465,2465,2470,2465,3891
20250211,150200,1473717125,2470,2465,2470,2465,225
20250211,150100,1473161995,2465,2470,2470,2465,369
20250211,150000,1472252305,2470,2465,2470,2460,360
20250211,145900,1471365180,2465,2460,2465,2460,478
20250211,145800,1470187035,2465,2460,2465,2460,292
20250211,145700,1469468710,2465,2460,2465,2460,6
20250211,145600,1469453945,2465,2460,2465,2460,1951
20250211,145500,1464648370,2465,2460,2465,2460,1689
20250211,145400,1460493420,2465,2465,2465,2455,768
20250211,145300,1458606385,2460,2460,2470,2460,8459
20250211,145200,1437795275,2460,2460,2460,2460,50
20250211,145100,1437672275,2465,2465,2465,2460,8725
20250211,145000,1416207910,2465,2465,2465,2460,342
20250211,144900,1415365880,2470,2465,2470,2460,2438
20250211,144800,1409365335,2465,2465,2465,2465,531
20250211,144700,1408056420,2460,2465,2465,2460,1396
20250211,144600,1404617250,2465,2470,2470,2460,18432
20250211,144500,1359182365,2475,2465,2475,2465,301
20250211,144400,1358440390,2470,2470,2470,2470,289
20250211,144300,1357726560,2470,2470,2470,2470,83
20250211,144200,1357521550,2470,2465,2470,2465,41
20250211,144100,1357420480,2465,2470,2470,2465,806
20250211,144000,1355433420,2470,2470,2470,2465,28
20250211,143900,1355364330,2465,2470,2470,2465,412
20250211,143800,1354346940,2470,2475,2475,2470,2095
20250211,143700,1349171840,2475,2475,2475,2475,67
20250211,143600,1349006015,2475,2475,2475,2475,1
20250211,143500,1349003540,2465,2475,2475,2465,1010
20250211,143400,1346511440,2475,2475,2475,2475,0
20250211,143300,1346511440,2475,2475,2475,2470,463
20250211,143200,1345367820,2470,2470,2475,2470,674
20250211,143100,1343703035,2470,2470,2475,2465,141
20250211,143000,1343355005,2475,2470,2475,2470,9264
20250211,142900,1320467180,2475,2475,2475,2475,251
20250211,142800,1319845955,2475,2480,2480,2475,165
20250211,142700,1319437570,2475,2480,2480,2475,1089
20250211,142600,1316739040,2480,2475,2480,2475,337
20250211,142500,1315904960,2475,2475,2475,2475,150
20250211,142400,1315533710,2475,2475,2475,2475,11
20250211,142300,1315506485,2475,2475,2475,2475,255
20250211,142200,1314875360,2475,2475,2475,2475,6
20250211,142100,1314860510,2470,2470,2470,2470,521
20250211,142000,1313573640,2475,2475,2475,2475,354
20250211,141900,1312697490,2480,2480,2480,2480,221
20250211,141800,1312149410,2475,2480,2480,2475,1002
20250211,141700,1309669450,2475,2475,2475,2475,1262
20250211,141600,1306546000,2475,2475,2475,2475,82
20250211,141500,1306343050,2475,2470,2475,2470,2
20250211,141400,1306338105,2475,2475,2475,2475,95
20250211,141300,1306102980,2475,2475,2475,2475,59
20250211,141200,1305956955,2475,2470,2475,2470,4771
20250211,141100,1294172580,2470,2470,2470,2470,2
20250211,141000,1294167640,2470,2470,2470,2470,200
20250211,140900,1293673640,2470,2470,2470,2470,525
20250211,140800,1292376890,2470,2470,2470,2470,1106
20250211,140700,1289645070,2470,2465,2470,2465,193
20250211,140600,1289168960,2470,2470,2470,2470,507
20250211,140500,1287916670,2470,2470,2470,2470,49
20250211,140400,1287795640,2470,2470,2470,2470,201
20250211,140300,1287299170,2465,2470,2470,2465,329
20250211,140200,1286487385,2470,2470,2470,2470,1031
20250211,140100,1283940815,2470,2470,2470,2470,300
20250211,140000,1283199815,2475,2475,2475,2475,0
20250211,135900,1283199815,2475,2470,2475,2470,11
20250211,135800,1283172640,2470,2470,2470,2470,0
20250211,135700,1283172640,2470,2470,2470,2470,49
20250211,135600,1283051610,2470,2470,2470,2470,12
20250211,135500,1283021970,2475,2475,2475,2475,3
20250211,135400,1283014545,2475,2470,2475,2470,89
20250211,135300,1282794710,2470,2470,2470,2470,100
20250211,135200,1282547710,2470,2470,2470,2470,415
20250211,135100,1281522660,2470,2470,2470,2465,3000
20250211,135000,1274122660,2475,2475,2475,2470,2079
20250211,134900,1268987485,2475,2475,2475,2475,20
20250211,134800,1268937985,2475,2475,2475,2475,4
20250211,134700,1268928085,2475,2470,2475,2470,65
20250211,134600,1268767420,2470,2470,2470,2470,0
20250211,134500,1268767420,2470,2475,2475,2470,2050
20250211,134400,1263703670,2470,2470,2475,2470,4701
20250211,134300,1252092195,2475,2470,2475,2470,401
20250211,134200,1251101720,2470,2470,2470,2470,500
20250211,134100,1249866720,2470,2475,2475,2470,201
20250211,134000,1249369745,2470,2470,2470,2470,822
20250211,133900,1247339405,2475,2475,2475,2475,1044
20250211,133800,1244755505,2470,2470,2470,2470,0
20250211,133700,1244755505,2470,2470,2470,2470,367
20250211,133600,1243849015,2465,2470,2470,2465,562
20250211,133500,1242461125,2470,2475,2475,2470,622
20250211,133400,1240924780,2470,2470,2470,2470,3200
20250211,133300,1233020780,2475,2475,2475,2475,407
20250211,133200,1232013455,2475,2475,2475,2475,1129
20250211,133100,1229219180,2480,2480,2480,2480,9
20250211,133000,1229196860,2480,2475,2480,2475,51
20250211,132900,1229070630,2480,2475,2480,2470,502
20250211,132800,1227828225,2475,2475,2475,2475,72
20250211,132700,1227650025,2475,2475,2475,2475,131
20250211,132600,1227325800,2475,2475,2475,2475,200
20250211,132500,1226830800,2475,2475,2475,2475,0
20250211,132400,1226830800,2475,2475,2475,2475,5
20250211,132300,1226818425,2475,2475,2475,2475,60
20250211,132200,1226669925,2475,2475,2475,2475,2
20250211,132100,1226664975,2475,2475,2475,2475,271
20250211,132000,1225994250,2475,2475,2475,2475,30
20250211,131900,1225920000,2475,2475,2475,2475,0
20250211,131800,1225920000,2475,2475,2475,2475,0
20250211,131700,1225920000,2475,2475,2475,2475,297
20250211,131600,1225184925,2475,2475,2475,2475,0
20250211,131500,1225184925,2475,2470,2475,2470,3001
20250211,131400,1217772450,2470,2475,2475,2470,17
20250211,131300,1217730380,2475,2475,2475,2475,18
20250211,131200,1217685830,2475,2475,2475,2475,652
20250211,131100,1216072130,2475,2470,2475,2470,246
20250211,131000,1215464505,2470,2470,2475,2470,351
20250211,130900,1214597530,2470,2470,2470,2470,900
20250211,130800,1212374530,2470,2470,2470,2470,160
20250211,130700,1211979330,2475,2470,2475,2470,37
20250211,130600,1211887905,2475,2475,2475,2475,150
20250211,130500,1211516655,2475,2470,2475,2470,15
20250211,130400,1211479600,2475,2475,2475,2475,502
20250211,130300,1210237150,2475,2480,2480,2475,587
20250211,130200,1208784320,2475,2475,2475,2475,74
20250211,130100,1208601170,2480,2480,2480,2480,200
20250211,130000,1208105170,2480,2480,2480,2480,0
20250211,125900,1208105170,2480,2480,2480,2480,0
20250211,125800,1208105170,2480,2480,2480,2480,0
20250211,125700,1208105170,2480,2480,2480,2480,0
20250211,125600,1208105170,2480,2480,2480,2480,1
20250211,125500,1208102690,2485,2475,2485,2470,1493
20250211,125400,1204409450,2475,2475,2475,2475,90
20250211,125300,1204186700,2475,2485,2485,2475,110
20250211,125200,1203913400,2485,2485,2485,2485,173
20250211,125100,1203483495,2485,2480,2485,2475,13
20250211,125000,1203451205,2485,2485,2485,2485,1
20250211,124900,1203448720,2470,2470,2470,2470,0
20250211,124800,1203448720,2470,2480,2480,2470,1429
20250211,124700,1199909075,2485,2485,2485,2485,1001
20250211,124600,1197421590,2485,2480,2485,2470,8737
20250211,124500,1175780735,2480,2480,2480,2480,100
20250211,124400,1175532735,2480,2480,2480,2480,25
20250211,124300,1175470735,2480,2475,2480,2475,54
20250211,124200,1175337030,2480,2480,2480,2480,7
20250211,124100,1175319670,2470,2470,2480,2470,1485
20250211,124000,1171651710,2480,2480,2480,2480,10
20250211,123900,1171626910,2480,2470,2480,2465,2782
20250211,123800,1164755075,2470,2480,2480,2470,5295
20250211,123700,1151670160,2480,2480,2480,2480,2
20250211,123600,1151665200,2470,2470,2470,2470,0
20250211,123500,1151665200,2470,2475,2475,2470,180
20250211,123400,1151220370,2480,2475,2480,2475,2015
20250211,123300,1146233220,2480,2480,2480,2480,0
20250211,123200,1146233220,2480,2480,2480,2480,129
20250211,123100,1145913300,2480,2480,2480,2480,5
20250211,123000,1145900900,2480,2480,2480,2480,40
20250211,122900,1145801700,2480,2480,2480,2480,127
20250211,122800,1145486740,2480,2480,2485,2480,3
20250211,122700,1145479295,2480,2480,2485,2480,467
20250211,122600,1144321125,2480,2480,2480,2480,239
20250211,122500,1143728405,2480,2475,2480,2475,133
20250211,122400,1143399220,2475,2475,2475,2475,252
20250211,122300,1142775520,2475,2475,2475,2475,616
20250211,122200,1141250920,2475,2475,2475,2475,126
20250211,122100,1140939070,2475,2475,2475,2475,2539
20250211,122000,1134655045,2475,2480,2480,2475,172
20250211,121900,1134229340,2475,2475,2475,2475,330
20250211,121800,1133412590,2475,2475,2475,2475,0
20250211,121700,1133412590,2475,2475,2475,2475,1487
20250211,121600,1129732265,2475,2475,2475,2475,164
20250211,121500,1129326365,2480,2480,2480,2480,0
20250211,121400,1129326365,2480,2480,2480,2480,0
20250211,121300,1129326365,2480,2470,2480,2470,409
20250211,121200,1128316125,2480,2475,2480,2475,2
20250211,121100,1128311170,2470,2485,2485,2470,11531
20250211,121000,1099805055,2485,2485,2485,2485,2
20250211,120900,1099800085,2485,2485,2485,2485,30
20250211,120800,1099725535,2485,2485,2485,2485,108
20250211,120700,1099457155,2485,2485,2485,2485,0
20250211,120600,1099457155,2485,2485,2485,2485,53
20250211,120500,1099325450,2480,2480,2480,2480,23
20250211,120400,1099268410,2480,2480,2480,2480,1965
20250211,120300,1094395210,2480,2480,2480,2480,200
20250211,120200,1093899210,2485,2480,2485,2475,2238
20250211,120100,1088349595,2485,2485,2485,2485,124
20250211,120000,1088041455,2485,2485,2485,2485,0
20250211,115900,1088041455,2485,2480,2485,2475,151
20250211,115800,1087667620,2485,2485,2485,2485,0
20250211,115700,1087667620,2485,2485,2485,2485,0
20250211,115600,1087667620,2485,2480,2485,2480,149
20250211,115500,1087297360,2485,2480,2485,2475,304
20250211,115400,1086544430,2480,2480,2480,2480,0
20250211,115300,1086544430,2480,2480,2480,2480,256
20250211,115200,1085909550,2470,2480,2480,2470,430
20250211,115100,1084844865,2480,2480,2480,2480,1776
20250211,115000,1080440385,2480,2480,2480,2480,1
20250211,114900,1080437905,2480,2475,2480,2470,1997
20250211,114800,1075501120,2475,2475,2475,2475,222
20250211,114700,1074951670,2475,2475,2475,2475,790
20250211,114600,1072996420,2475,2475,2475,2475,45
20250211,114500,1072885045,2480,2475,2480,2470,1869
20250211,114400,1068262675,2470,2470,2480,2470,674
20250211,114300,1066597885,2470,2470,2470,2470,417
20250211,114200,1065567895,2480,2480,2480,2480,54
20250211,114100,1065433975,2480,2480,2485,2470,872
20250211,114000,1063274405,2480,2480,2480,2480,1000
20250211,113900,1060794405,2480,2480,2480,2480,0
20250211,113800,1060794405,2480,2480,2480,2480,0
20250211,113700,1060794405,2480,2480,2480,2480,10
20250211,113600,1060769605,2485,2485,2485,2485,18
20250211,113500,1060724875,2485,2485,2485,2485,0
20250211,113400,1060724875,2485,2485,2485,2485,45
20250211,113300,1060613050,2485,2480,2485,2480,15
20250211,113200,1060575845,2485,2480,2485,2480,2601
20250211,113100,1054125350,2480,2475,2480,2475,517
20250211,113000,1052845770,2475,2475,2475,2475,1
20250211,112900,1052843295,2470,2475,2475,2470,48
20250211,112800,1052724720,2475,2475,2475,2475,20
20250211,112700,1052675220,2475,2475,2475,2475,317
20250211,112600,1051890645,2475,2480,2480,2475,605
20250211,112500,1050393265,2480,2480,2480,2480,184
20250211,112400,1049936945,2480,2475,2480,2475,722
20250211,112300,1048149990,2475,2475,2475,2475,0
20250211,112200,1048149990,2475,2475,2475,2475,405
20250211,112100,1047147615,2470,2470,2475,2470,9
20250211,112000,1047125380,2475,2475,2475,2475,9
20250211,111900,1047103105,2465,2475,2475,2465,3261
20250211,111800,1039058505,2475,2475,2475,2475,10
20250211,111700,1039033755,2475,2475,2475,2475,15
20250211,111600,1038996630,2475,2475,2475,2475,2091
20250211,111500,1033821405,2475,2470,2475,2465,11286
20250211,111400,1005992365,2470,2475,2475,2470,139
20250211,111300,1005648485,2475,2475,2475,2470,66
20250211,111200,1005485145,2465,2475,2475,2465,1933
20250211,111100,1000718045,2465,2470,2475,2465,2909
20250211,111000,993547260,2470,2475,2475,2465,2513
20250211,110900,987345940,2470,2475,2475,2470,51
20250211,110800,987219965,2465,2475,2475,2465,12193
20250211,110700,957123205,2475,2470,2475,2470,292
20250211,110600,956401950,2470,2470,2470,2470,235
20250211,110500,955821500,2475,2475,2475,2475,100
20250211,110400,955574000,2475,2475,2475,2475,687
20250211,110300,953873675,2475,2475,2475,2475,1510
20250211,110200,950136425,2480,2480,2480,2475,129
20250211,110100,949816840,2480,2480,2480,2480,1
20250211,110000,949814360,2475,2475,2475,2470,3764
20250211,105900,940513000,2475,2470,2475,2470,2
20250211,105800,940508055,2475,2475,2475,2475,16
20250211,105700,940468455,2475,2470,2475,2470,283
20250211,105600,939768470,2480,2475,2480,2470,994
20250211,105500,937309275,2475,2475,2475,2475,84
20250211,105400,937101375,2470,2475,2475,2470,3284
20250211,105300,928989710,2480,2475,2480,2470,1178
20250211,105200,926078085,2480,2480,2480,2480,805
20250211,105100,924081685,2480,2485,2485,2480,149
20250211,105000,923711835,2475,2475,2475,2475,3207
20250211,104900,915774510,2475,2475,2475,2475,84
20250211,104800,915566610,2485,2480,2485,2475,483
20250211,104700,914368920,2480,2480,2480,2480,50
20250211,104600,914244920,2480,2480,2480,2480,71
20250211,104500,914068840,2475,2475,2475,2475,247
20250211,104400,913457515,2480,2480,2480,2480,867
20250211,104300,911307355,2480,2485,2485,2480,1829
20250211,104200,906769385,2485,2480,2485,2480,64
20250211,104100,906610635,2485,2485,2485,2485,480
20250211,104000,905417835,2485,2480,2485,2480,1538
20250211,103900,901603385,2480,2480,2480,2480,98
20250211,103800,901360345,2480,2480,2480,2480,160
20250211,103700,900963545,2485,2475,2485,2475,196
20250211,103600,900478435,2480,2485,2485,2480,10
20250211,103500,900453610,2485,2485,2485,2485,61
20250211,103400,900302025,2485,2485,2485,2485,0
20250211,103300,900302025,2485,2475,2485,2470,2902
20250211,103200,893122535,2480,2475,2480,2475,2028
20250211,103100,888102480,2475,2475,2475,2475,3160
20250211,103000,880281480,2475,2480,2480,2475,2205
20250211,102900,874814550,2480,2485,2485,2480,896
20250211,102800,872589905,2485,2485,2485,2480,404
20250211,102700,871587255,2485,2485,2485,2485,104
20250211,102600,871328815,2485,2480,2485,2480,585
20250211,102500,869875140,2480,2480,2485,2480,926
20250211,102400,867576425,2485,2480,2490,2480,209
20250211,102300,867057535,2480,2480,2480,2480,350
20250211,102200,866189535,2490,2480,2490,2475,367
20250211,102100,865279820,2480,2480,2490,2475,1159
20250211,102000,862406160,2490,2480,2490,2480,1653
20250211,101900,858306700,2480,2480,2480,2480,380
20250211,101800,857364300,2480,2490,2490,2475,2973
20250211,101700,850004710,2490,2490,2490,2475,6922
20250211,101600,832847500,2485,2485,2490,2485,1789
20250211,101500,828399335,2485,2485,2485,2480,3435
20250211,101400,819879290,2485,2490,2490,2485,913
20250211,101300,817610425,2490,2490,2490,2485,1240
20250211,101200,814527825,2490,2490,2490,2480,13320
20250211,101100,781456215,2490,2490,2490,2485,1148
20250211,101000,778601890,2485,2485,2490,2485,1605
20250211,100900,774612955,2485,2490,2490,2485,1524
20250211,100800,770823755,2490,2485,2490,2485,1122
20250211,100700,768035575,2485,2485,2490,2485,950
20250211,100600,765674790,2490,2490,2490,2490,305
20250211,100500,764915340,2490,2495,2495,2485,883
20250211,100400,762716670,2490,2490,2495,2480,473
20250211,100300,761539885,2480,2490,2495,2480,8609
20250211,100200,740162610,2495,2495,2495,2490,562
20250211,100100,738762920,2495,2495,2495,2490,1471
20250211,100000,735097375,2490,2490,2495,2490,1359
20250211,095900,731713360,2490,2495,2495,2490,1159
20250211,095800,728827440,2495,2490,2495,2490,137
20250211,095700,728486250,2490,2490,2495,2485,2150
20250211,095600,723133000,2485,2490,2500,2485,2785
20250211,095500,716200185,2490,2490,2490,2490,2185
20250211,095400,710759535,2505,2495,2505,2490,3031
20250211,095300,703201355,2495,2495,2495,2495,2543
20250211,095200,696856570,2495,2500,2510,2490,8883
20250211,095100,674698350,2505,2500,2510,2500,906
20250211,095000,672431310,2495,2505,2505,2495,3002
20250211,094900,664932010,2510,2510,2510,2510,7
20250211,094800,664914440,2510,2500,2510,2500,1937
20250211,094700,660071920,2510,2500,2510,2500,7708
20250211,094600,640801900,2505,2515,2515,2505,3415
20250211,094500,632246510,2520,2520,2520,2510,992
20250211,094400,629756220,2520,2520,2525,2510,4893
20250211,094300,617470270,2525,2525,2525,2520,305
20250211,094200,616700150,2525,2525,2525,2520,360
20250211,094100,615791450,2525,2520,2525,2520,104
20250211,094000,615528865,2525,2520,2525,2510,619
20250211,093900,613969970,2520,2520,2520,2510,2964
20250211,093800,606524420,2520,2510,2520,2510,4172
20250211,093700,596052115,2520,2520,2520,2515,2123
20250211,093600,590712520,2520,2520,2520,2515,403
20250211,093500,589697000,2520,2515,2520,2515,737
20250211,093400,587840940,2520,2520,2525,2520,841
20250211,093300,585721615,2520,2520,2520,2515,2377
20250211,093200,579736820,2520,2515,2520,2515,1821
20250211,093100,575153145,2515,2505,2515,2505,314
20250211,093000,574364995,2510,2510,2515,2510,2050
20250211,092900,569219295,2510,2510,2510,2500,5993
20250211,092800,554219705,2510,2505,2520,2505,5115
20250211,092700,541396610,2510,2510,2520,2510,4333
20250211,092600,530520510,2520,2510,2520,2505,3758
20250211,092500,521088280,2515,2520,2520,2510,379
20250211,092400,520136060,2515,2500,2515,2500,5132
20250211,092300,507266975,2505,2500,2515,2500,5368
20250211,092200,493840985,2505,2505,2515,2505,7692
20250211,092100,474570145,2505,2530,2530,2505,16204
20250211,092000,433898535,2530,2525,2535,2520,9039
20250211,091900,411111695,2525,2535,2535,2525,1953
20250211,091800,406170940,2535,2540,2540,2530,10550
20250211,091700,379449575,2540,2550,2550,2540,5575
20250211,091600,365271175,2550,2550,2555,2545,4444
20250211,091500,353939695,2550,2560,2560,2550,1872
20250211,091400,349154740,2560,2560,2565,2555,3730
20250211,091300,339621050,2565,2560,2565,2560,978
20250211,091200,337115455,2555,2565,2565,2555,2932
20250211,091100,329616040,2560,2565,2565,2555,3989
20250211,091000,319402535,2565,2565,2565,2565,2077
20250211,090900,314075030,2565,2550,2565,2550,1177
20250211,090800,311065510,2550,2570,2570,2550,12876
20250211,090700,278084000,2565,2580,2580,2565,8256
20250211,090600,256845510,2575,2580,2580,2575,4954
20250211,090500,244070260,2580,2590,2595,2580,6911
20250211,090400,226193030,2590,2590,2605,2585,20315
20250211,090300,173460795,2605,2565,2605,2565,37695
20250211,090200,75937415,2565,2540,2570,2540,12725
20250211,090100,43475815,2540,2530,2540,2530,10709
20250211,090000,16337380,2540,2535,2540,2530,5076