stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,205000,1181079200,2375,2375,2375,2375,9654
20250212,204900,1181079200,2375,2375,2375,2375,0
20250212,204800,1181079200,2375,2375,2375,2375,0
20250212,204700,1181079200,2375,2375,2375,2375,0
20250212,204600,1181079200,2375,2375,2375,2375,0
20250212,204500,1181079200,2375,2375,2375,2375,0
20250212,204400,1181079200,2375,2375,2375,2375,0
20250212,204300,1181079200,2375,2375,2375,2375,0
20250212,204200,1181079200,2375,2375,2375,2375,0
20250212,204100,1181079200,2375,2375,2375,2375,0
20250212,204000,1181079200,2375,2375,2375,2375,0
20250212,203900,1181079200,2375,2375,2375,2375,0
20250212,203800,1181079200,2375,2375,2375,2375,0
20250212,203700,1181079200,2375,2375,2375,2375,0
20250212,203600,1181079200,2375,2375,2375,2375,0
20250212,203500,1181079200,2375,2375,2375,2375,0
20250212,203400,1181079200,2375,2375,2375,2375,0
20250212,203300,1181079200,2375,2375,2375,2375,0
20250212,203200,1181079200,2375,2375,2375,2375,0
20250212,203100,1181079200,2375,2375,2375,2375,0
20250212,203000,1181079200,2375,2375,2375,2375,0
20250212,202900,1181079200,2375,2375,2375,2375,0
20250212,202800,1181079200,2375,2375,2375,2375,0
20250212,202700,1181079200,2375,2375,2375,2375,0
20250212,202600,1181079200,2375,2375,2375,2375,0
20250212,202500,1181079200,2375,2375,2375,2375,0
20250212,202400,1181079200,2375,2375,2375,2375,0
20250212,202300,1181079200,2375,2375,2375,2375,0
20250212,202200,1181079200,2375,2375,2375,2375,0
20250212,202100,1181079200,2375,2375,2375,2375,0
20250212,202000,1181079200,2375,2375,2375,2375,9654
20250212,201900,1181079200,2375,2375,2375,2375,0
20250212,201800,1181079200,2375,2375,2375,2375,0
20250212,201700,1181079200,2375,2375,2375,2375,0
20250212,201600,1181079200,2375,2375,2375,2375,0
20250212,201500,1181079200,2375,2375,2375,2375,0
20250212,201400,1181079200,2375,2375,2375,2375,0
20250212,201300,1181079200,2375,2375,2375,2375,0
20250212,201200,1181079200,2375,2375,2375,2375,0
20250212,201100,1181079200,2375,2375,2375,2375,0
20250212,201000,1181079200,2375,2375,2375,2375,0
20250212,200900,1181079200,2375,2375,2375,2375,0
20250212,200800,1181079200,2375,2375,2375,2375,0
20250212,200700,1181079200,2375,2375,2375,2375,0
20250212,200600,1181079200,2375,2375,2375,2375,0
20250212,200500,1181079200,2375,2375,2375,2375,0
20250212,200400,1181079200,2375,2375,2375,2375,0
20250212,200300,1181079200,2375,2375,2375,2375,0
20250212,200200,1181079200,2375,2375,2375,2375,0
20250212,200100,1181079200,2375,2375,2375,2375,0
20250212,200000,1181079200,2375,2375,2375,2375,0
20250212,195900,1181079200,2375,2375,2375,2375,0
20250212,195800,1181079200,2375,2375,2375,2375,0
20250212,195700,1181079200,2375,2375,2375,2375,0
20250212,195600,1181079200,2375,2375,2375,2375,0
20250212,195500,1181079200,2375,2375,2375,2375,0
20250212,195400,1181079200,2375,2375,2375,2375,0
20250212,195300,1181079200,2375,2375,2375,2375,0
20250212,195200,1181079200,2375,2375,2375,2375,0
20250212,195100,1181079200,2375,2375,2375,2375,0
20250212,195000,1181079200,2375,2375,2375,2375,9654
20250212,194900,1181079200,2375,2375,2375,2375,0
20250212,194800,1181079200,2375,2375,2375,2375,0
20250212,194700,1181079200,2375,2375,2375,2375,0
20250212,194600,1181079200,2375,2375,2375,2375,0
20250212,194500,1181079200,2375,2375,2375,2375,0
20250212,194400,1181079200,2375,2375,2375,2375,0
20250212,194300,1181079200,2375,2375,2375,2375,0
20250212,194200,1181079200,2375,2375,2375,2375,0
20250212,194100,1181079200,2375,2375,2375,2375,0
20250212,194000,1181079200,2375,2375,2375,2375,0
20250212,193900,1181079200,2375,2375,2375,2375,0
20250212,193800,1181079200,2375,2375,2375,2375,0
20250212,193700,1181079200,2375,2375,2375,2375,0
20250212,193600,1181079200,2375,2375,2375,2375,0
20250212,193500,1181079200,2375,2375,2375,2375,0
20250212,193400,1181079200,2375,2375,2375,2375,0
20250212,193300,1181079200,2375,2375,2375,2375,0
20250212,193200,1181079200,2375,2375,2375,2375,0
20250212,193100,1181079200,2375,2375,2375,2375,0
20250212,193000,1181079200,2375,2375,2375,2375,0
20250212,192900,1181079200,2375,2375,2375,2375,0
20250212,192800,1181079200,2375,2375,2375,2375,0
20250212,192700,1181079200,2375,2375,2375,2375,0
20250212,192600,1181079200,2375,2375,2375,2375,0
20250212,192500,1181079200,2375,2375,2375,2375,0
20250212,192400,1181079200,2375,2375,2375,2375,0
20250212,192300,1181079200,2375,2375,2375,2375,0
20250212,192200,1181079200,2375,2375,2375,2375,0
20250212,192100,1181079200,2375,2375,2375,2375,0
20250212,192000,1181079200,2375,2375,2375,2375,9654
20250212,191900,1181079200,2375,2375,2375,2375,0
20250212,191800,1181079200,2375,2375,2375,2375,0
20250212,191700,1181079200,2375,2375,2375,2375,0
20250212,191600,1181079200,2375,2375,2375,2375,0
20250212,191500,1181079200,2375,2375,2375,2375,0
20250212,191400,1181079200,2375,2375,2375,2375,0
20250212,191300,1181079200,2375,2375,2375,2375,0
20250212,191200,1181079200,2375,2375,2375,2375,0
20250212,191100,1181079200,2375,2375,2375,2375,0
20250212,191000,1181079200,2375,2375,2375,2375,0
20250212,190900,1181079200,2375,2375,2375,2375,0
20250212,190800,1181079200,2375,2375,2375,2375,0
20250212,190700,1181079200,2375,2375,2375,2375,0
20250212,190600,1181079200,2375,2375,2375,2375,0
20250212,190500,1181079200,2375,2375,2375,2375,0
20250212,190400,1181079200,2375,2375,2375,2375,0
20250212,190300,1181079200,2375,2375,2375,2375,0
20250212,190200,1181079200,2375,2375,2375,2375,0
20250212,190100,1181079200,2375,2375,2375,2375,0
20250212,190000,1181079200,2375,2375,2375,2375,0
20250212,185900,1181079200,2375,2375,2375,2375,0
20250212,185800,1181079200,2375,2375,2375,2375,0
20250212,185700,1181079200,2375,2375,2375,2375,0
20250212,185600,1181079200,2375,2375,2375,2375,0
20250212,185500,1181079200,2375,2375,2375,2375,0
20250212,185400,1181079200,2375,2375,2375,2375,0
20250212,185300,1181079200,2375,2375,2375,2375,0
20250212,185200,1181079200,2375,2375,2375,2375,0
20250212,185100,1181079200,2375,2375,2375,2375,0
20250212,185000,1181079200,2375,2375,2375,2375,9654
20250212,184900,1181079200,2375,2375,2375,2375,0
20250212,184800,1181079200,2375,2375,2375,2375,0
20250212,184700,1181079200,2375,2375,2375,2375,0
20250212,184600,1181079200,2375,2375,2375,2375,0
20250212,184500,1181079200,2375,2375,2375,2375,0
20250212,184400,1181079200,2375,2375,2375,2375,0
20250212,184300,1181079200,2375,2375,2375,2375,0
20250212,184200,1181079200,2375,2375,2375,2375,0
20250212,184100,1181079200,2375,2375,2375,2375,0
20250212,184000,1181079200,2375,2375,2375,2375,0
20250212,183900,1181079200,2375,2375,2375,2375,0
20250212,183800,1181079200,2375,2375,2375,2375,0
20250212,183700,1181079200,2375,2375,2375,2375,0
20250212,183600,1181079200,2375,2375,2375,2375,0
20250212,183500,1181079200,2375,2375,2375,2375,0
20250212,183400,1181079200,2375,2375,2375,2375,0
20250212,183300,1181079200,2375,2375,2375,2375,0
20250212,183200,1181079200,2375,2375,2375,2375,0
20250212,183100,1181079200,2375,2375,2375,2375,0
20250212,183000,1181079200,2375,2375,2375,2375,0
20250212,182900,1181079200,2375,2375,2375,2375,0
20250212,182800,1181079200,2375,2375,2375,2375,0
20250212,182700,1181079200,2375,2375,2375,2375,0
20250212,182600,1181079200,2375,2375,2375,2375,0
20250212,182500,1181079200,2375,2375,2375,2375,0
20250212,182400,1181079200,2375,2375,2375,2375,0
20250212,182300,1181079200,2375,2375,2375,2375,0
20250212,182200,1181079200,2375,2375,2375,2375,0
20250212,182100,1181079200,2375,2375,2375,2375,0
20250212,182000,1181079200,2375,2375,2375,2375,9654
20250212,181900,1181079200,2375,2375,2375,2375,0
20250212,181800,1181079200,2375,2375,2375,2375,0
20250212,181700,1181079200,2375,2375,2375,2375,0
20250212,181600,1181079200,2375,2375,2375,2375,0
20250212,181500,1181079200,2375,2375,2375,2375,0
20250212,181400,1181079200,2375,2375,2375,2375,0
20250212,181300,1181079200,2375,2375,2375,2375,0
20250212,181200,1181079200,2375,2375,2375,2375,0
20250212,181100,1181079200,2375,2375,2375,2375,0
20250212,181000,1181079200,2375,2375,2375,2375,0
20250212,180900,1181079200,2375,2375,2375,2375,0
20250212,180800,1181079200,2375,2375,2375,2375,0
20250212,180700,1181079200,2375,2375,2375,2375,0
20250212,180600,1181079200,2375,2375,2375,2375,0
20250212,180500,1181079200,2375,2375,2375,2375,0
20250212,180400,1181079200,2375,2375,2375,2375,0
20250212,180300,1181079200,2375,2375,2375,2375,0
20250212,180200,1181079200,2375,2375,2375,2375,0
20250212,180100,1181079200,2375,2375,2375,2375,0
20250212,180000,1181079200,2375,2375,2375,2375,0
20250212,175900,1181079200,2375,2375,2375,2375,0
20250212,175800,1181079200,2375,2375,2375,2375,0
20250212,175700,1181079200,2375,2375,2375,2375,0
20250212,175600,1181079200,2375,2375,2375,2375,0
20250212,175500,1181079200,2375,2375,2375,2375,0
20250212,175400,1181079200,2375,2375,2375,2375,0
20250212,175300,1181079200,2375,2375,2375,2375,0
20250212,175200,1181079200,2375,2375,2375,2375,0
20250212,175100,1181079200,2375,2375,2375,2375,0
20250212,175000,1181079200,2375,2375,2375,2375,9654
20250212,174900,1181079200,2375,2375,2375,2375,0
20250212,174800,1181079200,2375,2375,2375,2375,0
20250212,174700,1181079200,2375,2375,2375,2375,0
20250212,174600,1181079200,2375,2375,2375,2375,0
20250212,174500,1181079200,2375,2375,2375,2375,0
20250212,174400,1181079200,2375,2375,2375,2375,0
20250212,174300,1181079200,2375,2375,2375,2375,0
20250212,174200,1181079200,2375,2375,2375,2375,0
20250212,174100,1181079200,2375,2375,2375,2375,0
20250212,174000,1181079200,2375,2375,2375,2375,0
20250212,173900,1181079200,2375,2375,2375,2375,0
20250212,173800,1181079200,2375,2375,2375,2375,0
20250212,173700,1181079200,2375,2375,2375,2375,0
20250212,173600,1181079200,2375,2375,2375,2375,0
20250212,173500,1181079200,2375,2375,2375,2375,0
20250212,173400,1181079200,2375,2375,2375,2375,0
20250212,173300,1181079200,2375,2375,2375,2375,0
20250212,173200,1181079200,2375,2375,2375,2375,0
20250212,173100,1181079200,2375,2375,2375,2375,0
20250212,173000,1181079200,2375,2375,2375,2375,0
20250212,172900,1181079200,2375,2375,2375,2375,0
20250212,172800,1181079200,2375,2375,2375,2375,0
20250212,172700,1181079200,2375,2375,2375,2375,0
20250212,172600,1181079200,2375,2375,2375,2375,0
20250212,172500,1181079200,2375,2375,2375,2375,0
20250212,172400,1181079200,2375,2375,2375,2375,0
20250212,172300,1181079200,2375,2375,2375,2375,0
20250212,172200,1181079200,2375,2375,2375,2375,0
20250212,172100,1181079200,2375,2375,2375,2375,0
20250212,172000,1181079200,2375,2375,2375,2375,9654
20250212,171900,1181079200,2375,2375,2375,2375,0
20250212,171800,1181079200,2375,2375,2375,2375,0
20250212,171700,1181079200,2375,2375,2375,2375,0
20250212,171600,1181079200,2375,2375,2375,2375,0
20250212,171500,1181079200,2375,2375,2375,2375,0
20250212,171400,1181079200,2375,2375,2375,2375,0
20250212,171300,1181079200,2375,2375,2375,2375,0
20250212,171200,1181079200,2375,2375,2375,2375,0
20250212,171100,1181079200,2375,2375,2375,2375,0
20250212,171000,1181079200,2375,2375,2375,2375,0
20250212,170900,1181079200,2375,2375,2375,2375,0
20250212,170800,1181079200,2375,2375,2375,2375,0
20250212,170700,1181079200,2375,2375,2375,2375,0
20250212,170600,1181079200,2375,2375,2375,2375,0
20250212,170500,1181079200,2375,2375,2375,2375,0
20250212,170400,1181079200,2375,2375,2375,2375,0
20250212,170300,1181079200,2375,2375,2375,2375,0
20250212,170200,1181079200,2375,2375,2375,2375,0
20250212,170100,1181079200,2375,2375,2375,2375,0
20250212,170000,1181079200,2375,2375,2375,2375,0
20250212,165900,1181079200,2375,2375,2375,2375,0
20250212,165800,1181079200,2375,2375,2375,2375,0
20250212,165700,1181079200,2375,2375,2375,2375,0
20250212,165600,1181079200,2375,2375,2375,2375,0
20250212,165500,1181079200,2375,2375,2375,2375,0
20250212,165400,1181079200,2375,2375,2375,2375,0
20250212,165300,1181079200,2375,2375,2375,2375,0
20250212,165200,1181079200,2375,2375,2375,2375,0
20250212,165100,1181079200,2375,2375,2375,2375,0
20250212,165000,1181079200,2375,2375,2375,2375,9654
20250212,164900,1181079200,2375,2375,2375,2375,0
20250212,164800,1181079200,2375,2375,2375,2375,0
20250212,164700,1181079200,2375,2375,2375,2375,0
20250212,164600,1181079200,2375,2375,2375,2375,0
20250212,164500,1181079200,2375,2375,2375,2375,0
20250212,164400,1181079200,2375,2375,2375,2375,0
20250212,164300,1181079200,2375,2375,2375,2375,0
20250212,164200,1181079200,2375,2375,2375,2375,0
20250212,164100,1181079200,2375,2375,2375,2375,0
20250212,164000,1181079200,2375,2375,2375,2375,0
20250212,163900,1181079200,2375,2375,2375,2375,0
20250212,163800,1181079200,2375,2375,2375,2375,0
20250212,163700,1181079200,2375,2375,2375,2375,0
20250212,163600,1181079200,2375,2375,2375,2375,0
20250212,163500,1181079200,2375,2375,2375,2375,0
20250212,163400,1181079200,2375,2375,2375,2375,0
20250212,163300,1181079200,2375,2375,2375,2375,0
20250212,163200,1181079200,2375,2375,2375,2375,0
20250212,163100,1181079200,2375,2375,2375,2375,0
20250212,163000,1181079200,2375,2375,2375,2375,0
20250212,162900,1181079200,2375,2375,2375,2375,0
20250212,162800,1181079200,2375,2375,2375,2375,0
20250212,162700,1181079200,2375,2375,2375,2375,0
20250212,162600,1181079200,2375,2375,2375,2375,0
20250212,162500,1181079200,2375,2375,2375,2375,0
20250212,162400,1181079200,2375,2375,2375,2375,0
20250212,162300,1181079200,2375,2375,2375,2375,0
20250212,162200,1181079200,2375,2375,2375,2375,0
20250212,162100,1181079200,2375,2375,2375,2375,0
20250212,162000,1181079200,2375,2375,2375,2375,9654
20250212,161900,1181079200,2375,2375,2375,2375,0
20250212,161800,1181079200,2375,2375,2375,2375,0
20250212,161700,1181079200,2375,2375,2375,2375,0
20250212,161600,1181079200,2375,2375,2375,2375,0
20250212,161500,1181079200,2375,2375,2375,2375,0
20250212,161400,1181079200,2375,2375,2375,2375,0
20250212,161300,1181079200,2375,2375,2375,2375,0
20250212,161200,1181079200,2375,2375,2375,2375,0
20250212,161100,1181079200,2375,2375,2375,2375,0
20250212,161000,1181079200,2375,2375,2375,2375,0
20250212,160900,1181079200,2375,2375,2375,2375,0
20250212,160800,1181079200,2375,2375,2375,2375,0
20250212,160700,1181079200,2375,2375,2375,2375,0
20250212,160600,1181079200,2375,2375,2375,2375,0
20250212,160500,1181079200,2375,2375,2375,2375,0
20250212,160400,1181079200,2375,2375,2375,2375,0
20250212,160300,1181079200,2375,2375,2375,2375,0
20250212,160200,1181079200,2375,2375,2375,2375,0
20250212,160100,1181079200,2375,2375,2375,2375,0
20250212,160000,1181079200,2375,2375,2375,2375,0
20250212,155900,1181079200,2375,2375,2375,2375,0
20250212,155800,1181079200,2375,2375,2375,2375,0
20250212,155700,1181079200,2375,2375,2375,2375,0
20250212,155600,1181079200,2375,2375,2375,2375,0
20250212,155500,1181079200,2375,2375,2375,2375,0
20250212,155400,1181079200,2375,2375,2375,2375,0
20250212,155300,1181079200,2375,2375,2375,2375,0
20250212,155200,1181079200,2375,2375,2375,2375,0
20250212,155100,1181079200,2375,2375,2375,2375,0
20250212,155000,1181079200,2375,2375,2375,2375,9654
20250212,154900,1181079200,2375,2375,2375,2375,0
20250212,154800,1181079200,2375,2375,2375,2375,0
20250212,154700,1181079200,2375,2375,2375,2375,0
20250212,154600,1181079200,2375,2375,2375,2375,0
20250212,154500,1181079200,2375,2375,2375,2375,0
20250212,154400,1181079200,2375,2375,2375,2375,0
20250212,154300,1181079200,2375,2375,2375,2375,0
20250212,154200,1181079200,2375,2375,2375,2375,0
20250212,154100,1181079200,2375,2375,2375,2375,0
20250212,154000,1181079200,2375,2375,2375,2375,0
20250212,153900,1181079200,2375,2375,2375,2375,0
20250212,153800,1181079200,2375,2375,2375,2375,0
20250212,153700,1181079200,2375,2375,2375,2375,0
20250212,153600,1181079200,2375,2375,2375,2375,0
20250212,153500,1181079200,2375,2375,2375,2375,0
20250212,153400,1181079200,2375,2375,2375,2375,0
20250212,153300,1181079200,2375,2375,2375,2375,0
20250212,153200,1181079200,2375,2375,2375,2375,0
20250212,153100,1181079200,2375,2375,2375,2375,0
20250212,153000,1181079200,2375,2375,2375,2375,9654
20250212,152900,1158150950,2385,2385,2385,2385,0
20250212,152800,1158150950,2385,2385,2385,2385,0
20250212,152700,1158150950,2385,2385,2385,2385,0
20250212,152600,1158150950,2385,2385,2385,2385,0
20250212,152500,1158150950,2385,2385,2385,2385,0
20250212,152400,1158150950,2385,2385,2385,2385,0
20250212,152300,1158150950,2385,2385,2385,2385,0
20250212,152200,1158150950,2385,2385,2385,2385,0
20250212,152100,1158150950,2385,2385,2385,2385,0
20250212,152000,1158150950,2385,2385,2385,2385,0
20250212,151900,1158150950,2385,2385,2385,2385,368
20250212,151800,1157273270,2380,2385,2385,2380,2362
20250212,151700,1151650100,2385,2385,2385,2380,373
20250212,151600,1150760745,2385,2385,2385,2380,965
20250212,151500,1148459225,2385,2385,2390,2385,458
20250212,151400,1147366815,2390,2380,2390,2380,8405
20250212,151300,1127357545,2375,2380,2380,2375,187
20250212,151200,1126912985,2380,2380,2380,2380,110
20250212,151100,1126651185,2375,2375,2380,2375,1852
20250212,151000,1122252575,2375,2375,2375,2375,2000
20250212,150900,1117502575,2380,2380,2380,2380,0
20250212,150800,1117502575,2380,2375,2380,2375,360
20250212,150700,1116647275,2375,2380,2380,2370,3409
20250212,150600,1108560970,2370,2380,2380,2370,1611
20250212,150500,1104740800,2380,2380,2380,2380,502
20250212,150400,1103546040,2380,2380,2380,2380,8
20250212,150300,1103527000,2380,2380,2380,2380,22
20250212,150200,1103474640,2380,2380,2380,2375,6083
20250212,150100,1089027475,2375,2375,2375,2375,0
20250212,150000,1089027475,2375,2380,2380,2375,1427
20250212,145900,1085633225,2380,2380,2380,2380,225
20250212,145800,1085097725,2380,2380,2380,2375,1125
20250212,145700,1082424340,2380,2375,2380,2375,12
20250212,145600,1082395805,2380,2380,2380,2380,1272
20250212,145500,1079368445,2380,2380,2380,2380,106
20250212,145400,1079116165,2380,2380,2380,2380,0
20250212,145300,1079116165,2380,2380,2380,2380,1900
20250212,145200,1074594165,2380,2375,2380,2375,746
20250212,145100,1072822410,2380,2380,2380,2380,1000
20250212,145000,1070442410,2380,2380,2380,2380,21
20250212,144900,1070392430,2375,2375,2375,2375,181
20250212,144800,1069962555,2375,2375,2375,2375,1205
20250212,144700,1067100680,2375,2375,2375,2375,175
20250212,144600,1066685055,2375,2375,2380,2375,1781
20250212,144500,1062454865,2375,2375,2375,2375,2242
20250212,144400,1057130115,2375,2380,2380,2375,1328
20250212,144300,1053976020,2380,2380,2380,2380,392
20250212,144200,1053043060,2380,2380,2380,2380,61
20250212,144100,1052897880,2380,2380,2380,2380,1
20250212,144000,1052895500,2380,2380,2380,2380,310
20250212,143900,1052157700,2380,2380,2380,2380,42
20250212,143800,1052057740,2375,2380,2380,2375,90
20250212,143700,1051843985,2375,2375,2375,2375,200
20250212,143600,1051368985,2380,2380,2380,2380,8
20250212,143500,1051349945,2375,2380,2380,2375,4691
20250212,143400,1040208805,2375,2380,2380,2375,1369
20250212,143300,1036955975,2380,2380,2380,2380,709
20250212,143200,1035268555,2375,2380,2380,2375,4728
20250212,143100,1024039480,2380,2380,2380,2380,0
20250212,143000,1024039480,2380,2375,2380,2375,118
20250212,142900,1023759140,2380,2380,2380,2380,1
20250212,142800,1023756760,2375,2380,2380,2375,3427
20250212,142700,1015616410,2385,2380,2385,2380,101
20250212,142600,1015376025,2380,2380,2380,2380,202
20250212,142500,1014895265,2380,2380,2380,2380,500
20250212,142400,1013705265,2380,2385,2385,2380,328
20250212,142300,1012924525,2385,2385,2385,2385,1
20250212,142200,1012922140,2385,2385,2385,2385,0
20250212,142100,1012922140,2385,2385,2385,2385,20
20250212,142000,1012874440,2385,2385,2385,2385,642
20250212,141900,1011343270,2390,2380,2390,2380,51
20250212,141800,1011221880,2390,2390,2390,2390,836
20250212,141700,1009223840,2390,2375,2390,2375,2101
20250212,141600,1004213950,2385,2385,2385,2385,1
20250212,141500,1004211565,2380,2375,2380,2375,1210
20250212,141400,1001331790,2380,2385,2385,2380,29
20250212,141300,1001262695,2385,2385,2385,2385,10
20250212,141200,1001238845,2385,2385,2390,2385,2498
20250212,141100,995281110,2380,2375,2380,2375,503
20250212,141000,994084540,2380,2380,2380,2380,0
20250212,140900,994084540,2380,2380,2380,2380,500
20250212,140800,992894540,2385,2385,2385,2385,0
20250212,140700,992894540,2385,2385,2385,2385,1456
20250212,140600,989421980,2385,2385,2385,2385,26
20250212,140500,989359970,2385,2385,2385,2385,2238
20250212,140400,984022340,2385,2385,2385,2385,11
20250212,140300,983996105,2380,2380,2380,2380,2901
20250212,140200,977091725,2380,2380,2380,2380,116
20250212,140100,976815645,2380,2380,2380,2380,4
20250212,140000,976806125,2380,2380,2380,2380,6
20250212,135900,976791845,2380,2390,2390,2380,227
20250212,135800,976251075,2385,2385,2385,2385,3807
20250212,135700,967171380,2385,2385,2385,2385,62
20250212,135600,967023510,2385,2380,2385,2380,38
20250212,135500,966932960,2380,2380,2380,2375,1779
20250212,135400,962701440,2375,2375,2375,2375,100
20250212,135300,962463940,2375,2375,2375,2375,1
20250212,135200,962461565,2375,2375,2375,2375,11
20250212,135100,962435440,2375,2375,2375,2375,2
20250212,135000,962430690,2380,2375,2380,2375,730
20250212,134900,960694790,2380,2380,2380,2380,0
20250212,134800,960694790,2380,2375,2380,2375,2290
20250212,134700,955256035,2370,2375,2375,2370,688
20250212,134600,953625470,2375,2375,2375,2375,0
20250212,134500,953625470,2375,2370,2375,2365,322
20250212,134400,952862320,2375,2375,2375,2375,0
20250212,134300,952862320,2375,2375,2375,2375,0
20250212,134200,952862320,2375,2365,2375,2365,2008
20250212,134100,948103855,2365,2370,2370,2365,1800
20250212,134000,943838355,2370,2370,2370,2370,463
20250212,133900,942741045,2370,2370,2370,2370,51
20250212,133800,942620175,2370,2370,2370,2365,284
20250212,133700,941947850,2370,2370,2370,2370,1427
20250212,133600,938565860,2370,2370,2370,2370,0
20250212,133500,938565860,2370,2370,2370,2370,0
20250212,133400,938565860,2370,2370,2370,2370,0
20250212,133300,938565860,2370,2370,2370,2370,3
20250212,133200,938558750,2375,2375,2375,2375,0
20250212,133100,938558750,2375,2370,2375,2370,200
20250212,133000,938084590,2370,2370,2370,2370,1514
20250212,132900,934496410,2370,2370,2370,2370,400
20250212,132800,933548410,2370,2370,2375,2370,479
20250212,132700,932413170,2375,2370,2375,2365,1520
20250212,132600,928812865,2375,2370,2375,2370,41
20250212,132500,928715690,2370,2370,2370,2370,642
20250212,132400,927194150,2375,2370,2375,2370,151
20250212,132300,926836275,2370,2370,2370,2370,3912
20250212,132200,917564835,2375,2375,2375,2375,1
20250212,132100,917562460,2370,2370,2370,2370,1267
20250212,132000,914559670,2370,2370,2370,2370,500
20250212,131900,913374670,2370,2370,2370,2370,0
20250212,131800,913374670,2370,2370,2370,2370,0
20250212,131700,913374670,2370,2370,2370,2370,1063
20250212,131600,910855360,2375,2375,2375,2375,15
20250212,131500,910819735,2370,2370,2370,2370,243
20250212,131400,910243825,2375,2375,2375,2370,1076
20250212,131300,907692205,2375,2375,2375,2375,11
20250212,131200,907666080,2375,2375,2375,2375,140
20250212,131100,907333580,2375,2375,2375,2375,52
20250212,131000,907210080,2375,2375,2375,2375,251
20250212,130900,906613955,2375,2375,2375,2375,220
20250212,130800,906091455,2375,2375,2375,2375,763
20250212,130700,904279330,2370,2370,2370,2370,80
20250212,130600,904089730,2375,2375,2375,2375,0
20250212,130500,904089730,2375,2375,2375,2375,17
20250212,130400,904049355,2375,2370,2375,2370,2020
20250212,130300,899261700,2370,2375,2375,2370,1199
20250212,130200,896420005,2375,2370,2375,2370,123
20250212,130100,896128480,2375,2375,2375,2375,101
20250212,130000,895888605,2375,2375,2375,2375,33
20250212,125900,895810230,2375,2375,2375,2375,2
20250212,125800,895805480,2370,2370,2370,2370,100
20250212,125700,895568480,2380,2375,2380,2370,812
20250212,125600,893637600,2370,2370,2370,2370,100
20250212,125500,893400600,2375,2380,2380,2375,125
20250212,125400,893103625,2380,2370,2380,2370,56
20250212,125300,892970795,2370,2370,2370,2370,1
20250212,125200,892968425,2370,2385,2385,2370,4206
20250212,125100,882999670,2385,2380,2385,2380,300
20250212,125000,882285135,2385,2385,2385,2385,0
20250212,124900,882285135,2385,2375,2385,2375,1303
20250212,124800,879190500,2375,2380,2380,2375,1000
20250212,124700,876815300,2385,2385,2385,2385,0
20250212,124600,876815300,2385,2375,2385,2375,2227
20250212,124500,871524405,2380,2380,2380,2380,1
20250212,124400,871522025,2375,2375,2380,2375,2050
20250212,124300,866653025,2375,2375,2375,2375,100
20250212,124200,866415525,2375,2380,2380,2375,106
20250212,124100,866163745,2380,2375,2380,2375,42
20250212,124000,866063985,2375,2380,2380,2375,526
20250212,123900,864812255,2380,2385,2385,2380,304
20250212,123800,864088465,2385,2380,2385,2380,489
20250212,123700,862924580,2380,2380,2380,2380,504
20250212,123600,861725060,2380,2380,2380,2380,4
20250212,123500,861715540,2380,2380,2380,2380,100
20250212,123400,861477540,2380,2380,2380,2375,1390
20250212,123300,858170110,2385,2380,2385,2380,221
20250212,123200,857644095,2380,2380,2380,2380,90
20250212,123100,857429895,2380,2380,2380,2380,2
20250212,123000,857425135,2380,2380,2380,2380,3
20250212,122900,857417995,2375,2375,2375,2375,100
20250212,122800,857180495,2375,2375,2380,2375,226
20250212,122700,856643245,2375,2380,2380,2375,60
20250212,122600,856500645,2375,2380,2380,2375,30
20250212,122500,856429390,2375,2375,2375,2375,0
20250212,122400,856429390,2375,2380,2380,2375,2705
20250212,122300,850004405,2380,2385,2385,2380,33
20250212,122200,849925850,2380,2380,2380,2380,813
20250212,122100,847990910,2385,2385,2385,2385,1
20250212,122000,847988525,2385,2385,2385,2385,1
20250212,121900,847986140,2385,2385,2385,2385,438
20250212,121800,846941510,2385,2385,2385,2385,1
20250212,121700,846939125,2380,2380,2380,2380,422
20250212,121600,845934765,2380,2385,2385,2380,101
20250212,121500,845694130,2385,2380,2385,2380,438
20250212,121400,844651480,2380,2380,2380,2380,951
20250212,121300,842388100,2380,2380,2380,2380,12614
20250212,121200,812366780,2380,2380,2390,2380,1373
20250212,121100,809099030,2380,2385,2385,2380,2444
20250212,121000,803271345,2385,2385,2385,2385,9
20250212,120900,803249880,2385,2390,2390,2380,17
20250212,120800,803209265,2390,2380,2390,2380,101
20250212,120700,802967885,2390,2390,2390,2390,5
20250212,120600,802955935,2390,2385,2390,2385,104
20250212,120500,802707845,2385,2385,2385,2385,0
20250212,120400,802707845,2385,2385,2390,2380,362
20250212,120300,801845375,2385,2385,2385,2385,792
20250212,120200,799956455,2385,2385,2390,2385,749
20250212,120100,798170065,2390,2390,2390,2390,2
20250212,120000,798165285,2390,2390,2390,2390,5
20250212,115900,798153335,2395,2395,2395,2395,0
20250212,115800,798153335,2395,2385,2395,2385,3144
20250212,115700,790654630,2380,2380,2380,2380,26
20250212,115600,790592750,2380,2385,2385,2380,265
20250212,115500,789961550,2380,2380,2380,2380,1719
20250212,115400,785870330,2380,2385,2385,2380,68
20250212,115300,785708450,2385,2385,2385,2385,2025
20250212,115200,780878825,2385,2385,2385,2385,12
20250212,115100,780850205,2385,2385,2385,2385,0
20250212,115000,780850205,2385,2385,2385,2385,90
20250212,114900,780635555,2385,2385,2385,2385,0
20250212,114800,780635555,2385,2385,2385,2385,842
20250212,114700,778627385,2385,2385,2385,2385,3070
20250212,114600,771305435,2385,2385,2385,2385,0
20250212,114500,771305435,2385,2385,2385,2385,1900
20250212,114400,766773935,2390,2385,2390,2385,150
20250212,114300,766415685,2390,2390,2390,2390,5
20250212,114200,766403735,2390,2390,2390,2385,537
20250212,114100,765120725,2400,2400,2400,2400,0
20250212,114000,765120725,2400,2400,2400,2400,0
20250212,113900,765120725,2400,2400,2400,2400,0
20250212,113800,765120725,2400,2400,2400,2400,2
20250212,113700,765115925,2400,2400,2400,2400,7
20250212,113600,765099125,2405,2395,2405,2390,417
20250212,113500,764102405,2400,2405,2405,2400,102
20250212,113400,763857595,2405,2400,2405,2400,44902
20250212,113300,656092760,2400,2400,2400,2400,250
20250212,113200,655492760,2400,2400,2400,2400,0
20250212,113100,655492760,2400,2400,2400,2400,1002
20250212,113000,653087960,2390,2395,2395,2390,2724
20250212,112900,646565000,2395,2395,2395,2395,1
20250212,112800,646562605,2390,2390,2390,2390,1452
20250212,112700,643092325,2385,2385,2385,2385,543
20250212,112600,641797270,2390,2390,2390,2385,138
20250212,112500,641467565,2390,2390,2390,2390,2
20250212,112400,641462785,2390,2380,2390,2380,234
20250212,112300,640905205,2380,2380,2380,2380,50
20250212,112200,640786205,2390,2390,2390,2390,0
20250212,112100,640786205,2390,2390,2390,2390,79
20250212,112000,640597395,2390,2385,2390,2375,3396
20250212,111900,632522875,2385,2385,2385,2385,5
20250212,111800,632510950,2380,2380,2380,2380,0
20250212,111700,632510950,2380,2385,2385,2380,10
20250212,111600,632487125,2390,2390,2390,2390,0
20250212,111500,632487125,2390,2390,2390,2390,0
20250212,111400,632487125,2390,2390,2390,2390,102
20250212,111300,632243345,2375,2380,2380,2375,4293
20250212,111200,622026010,2380,2380,2380,2380,35
20250212,111100,621942710,2380,2380,2380,2380,3143
20250212,111000,614462370,2385,2385,2385,2385,450
20250212,110900,613389120,2385,2385,2385,2385,0
20250212,110800,613389120,2385,2385,2385,2385,100
20250212,110700,613150620,2385,2385,2385,2385,0
20250212,110600,613150620,2385,2385,2385,2385,599
20250212,110500,611722005,2390,2390,2390,2390,3
20250212,110400,611714835,2390,2395,2395,2390,881
20250212,110300,609605235,2395,2395,2395,2395,5
20250212,110200,609593260,2395,2395,2395,2395,25
20250212,110100,609533385,2395,2395,2395,2395,500
20250212,110000,608335885,2390,2390,2390,2390,1040
20250212,105900,605850285,2380,2380,2380,2380,0
20250212,105800,605850285,2380,2380,2380,2380,0
20250212,105700,605850285,2380,2380,2380,2375,51
20250212,105600,605728990,2375,2385,2385,2375,323
20250212,105500,604961855,2390,2390,2390,2375,5242
20250212,105400,592492845,2390,2390,2390,2390,2
20250212,105300,592488065,2385,2385,2385,2385,1602
20250212,105200,588667295,2385,2385,2385,2385,700
20250212,105100,586997795,2380,2380,2380,2380,713
20250212,105000,585300855,2375,2375,2375,2375,589
20250212,104900,583901980,2375,2375,2375,2375,0
20250212,104800,583901980,2375,2380,2380,2375,366
20250212,104700,583031900,2380,2380,2380,2380,626
20250212,104600,581542020,2380,2380,2380,2380,74
20250212,104500,581365900,2380,2380,2380,2380,400
20250212,104400,580413900,2380,2385,2385,2380,420
20250212,104300,579412205,2385,2380,2385,2380,503
20250212,104200,578215050,2380,2380,2380,2380,506
20250212,104100,577010770,2380,2385,2385,2380,51
20250212,104000,576889160,2385,2385,2385,2385,0
20250212,103900,576889160,2385,2385,2385,2385,3
20250212,103800,576882005,2380,2385,2385,2380,411
20250212,103700,575903775,2385,2385,2385,2385,5
20250212,103600,575891850,2385,2385,2385,2385,208
20250212,103500,575395770,2385,2385,2385,2380,1531
20250212,103400,571747185,2385,2385,2385,2385,40
20250212,103300,571651785,2380,2380,2380,2380,419
20250212,103200,570654565,2380,2380,2380,2380,72
20250212,103100,570483205,2385,2385,2385,2385,101
20250212,103000,570242320,2385,2380,2385,2380,110
20250212,102900,569980270,2375,2380,2380,2375,5521
20250212,102800,556862790,2385,2385,2385,2380,136
20250212,102700,556539065,2385,2385,2385,2385,0
20250212,102600,556539065,2385,2380,2385,2380,4097
20250212,102500,546788170,2385,2390,2390,2385,3585
20250212,102400,538237940,2390,2385,2390,2385,526
20250212,102300,536983395,2390,2390,2395,2385,1366
20250212,102200,533718875,2390,2395,2395,2390,412
20250212,102100,532734025,2390,2395,2395,2390,115
20250212,102000,532458605,2390,2390,2390,2385,2871
20250212,101900,525600705,2390,2395,2395,2390,786
20250212,101800,523722135,2390,2390,2390,2390,10
20250212,101700,523698235,2395,2395,2400,2390,1695
20250212,101600,519644455,2395,2395,2395,2395,6
20250212,101500,519630085,2400,2400,2400,2400,10
20250212,101400,519606085,2405,2395,2405,2395,4240
20250212,101300,509429845,2395,2390,2395,2390,1662
20250212,101200,505452260,2390,2390,2390,2385,310
20250212,101100,504712250,2390,2390,2390,2390,24
20250212,101000,504654890,2390,2385,2390,2385,1529
20250212,100900,501007910,2385,2385,2385,2385,943
20250212,100800,498758855,2385,2385,2385,2385,82
20250212,100700,498563285,2385,2385,2385,2380,27
20250212,100600,498498895,2385,2385,2385,2385,7
20250212,100500,498482200,2385,2380,2385,2380,634
20250212,100400,496970125,2380,2380,2380,2380,706
20250212,100300,495289845,2385,2385,2385,2385,888
20250212,100200,493171965,2385,2385,2385,2385,442
20250212,100100,492117795,2385,2380,2385,2380,401
20250212,100000,491163410,2380,2385,2385,2380,117
20250212,095900,490884400,2385,2380,2385,2380,227
20250212,095800,490343055,2380,2380,2380,2380,35
20250212,095700,490259755,2380,2385,2385,2380,162
20250212,095600,489874120,2380,2380,2380,2380,200
20250212,095500,489398120,2380,2380,2385,2380,195
20250212,095400,488933920,2385,2385,2385,2385,204
20250212,095300,488447380,2385,2385,2385,2385,111
20250212,095200,488182645,2380,2380,2380,2380,758
20250212,095100,486378605,2385,2380,2385,2380,93
20250212,095000,486156885,2380,2380,2380,2380,1083
20250212,094900,483579345,2380,2385,2385,2375,2856
20250212,094800,476795895,2375,2385,2385,2375,1025
20250212,094700,474351520,2385,2385,2385,2380,1027
20250212,094600,471902250,2385,2380,2385,2380,176
20250212,094500,471483295,2385,2385,2385,2380,558
20250212,094400,470154845,2385,2385,2385,2380,1829
20250212,094300,465799930,2385,2385,2385,2385,20
20250212,094200,465752230,2385,2390,2390,2385,219
20250212,094100,465228885,2390,2385,2390,2385,140
20250212,094000,464894970,2390,2385,2390,2380,318
20250212,093900,464137940,2385,2385,2385,2385,1118
20250212,093800,461471510,2385,2385,2385,2385,118
20250212,093700,461190080,2385,2380,2385,2370,2165
20250212,093600,456046610,2385,2385,2385,2385,44
20250212,093500,455941670,2380,2385,2385,2380,263
20250212,093400,455315160,2385,2385,2385,2380,17
20250212,093300,455274620,2380,2385,2385,2380,16
20250212,093200,455236465,2385,2385,2385,2385,409
20250212,093100,454261000,2385,2385,2385,2385,70
20250212,093000,454094050,2375,2385,2390,2375,2873
20250212,092900,447267500,2385,2385,2385,2380,595
20250212,092800,445850760,2380,2385,2385,2370,3826
20250212,092700,436776065,2385,2395,2395,2380,8775
20250212,092600,415799550,2400,2400,2400,2395,251
20250212,092500,415197400,2400,2395,2400,2395,652
20250212,092400,413635505,2400,2400,2400,2390,266
20250212,092300,412997855,2400,2400,2400,2400,2191
20250212,092200,407739455,2410,2400,2410,2400,15751
20250212,092100,369937015,2400,2380,2400,2380,15560
20250212,092000,332763855,2380,2370,2380,2370,4633
20250212,091900,321760470,2370,2370,2375,2370,369
20250212,091800,320885935,2370,2365,2375,2365,295
20250212,091700,320187155,2375,2375,2375,2365,1219
20250212,091600,317304170,2365,2365,2370,2365,4192
20250212,091500,307382815,2360,2365,2365,2360,1159
20250212,091400,304644280,2365,2360,2365,2350,326
20250212,091300,303876465,2360,2345,2365,2345,12074
20250212,091200,275423415,2355,2360,2360,2345,10617
20250212,091100,250432445,2355,2355,2360,2350,7890
20250212,091000,231880430,2360,2365,2365,2350,11932
20250212,090900,203759925,2365,2375,2380,2365,5892
20250212,090800,189800170,2375,2385,2385,2375,10335
20250212,090700,165221745,2390,2380,2390,2380,2060
20250212,090600,160313205,2390,2380,2390,2375,4948
20250212,090500,148542190,2380,2390,2395,2380,7876
20250212,090400,129749855,2395,2400,2400,2390,13008
20250212,090300,98642835,2400,2400,2400,2390,6697
20250212,090200,82603610,2400,2415,2420,2395,15388
20250212,090100,45641985,2420,2430,2430,2415,2077
20250212,090000,40606715,2430,2435,2440,2405,16640