stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205000,2151329320,2355,2355,2355,2355,23183
20250214,204900,2151329320,2355,2355,2355,2355,0
20250214,204800,2151329320,2355,2355,2355,2355,0
20250214,204700,2151329320,2355,2355,2355,2355,0
20250214,204600,2151329320,2355,2355,2355,2355,0
20250214,204500,2151329320,2355,2355,2355,2355,0
20250214,204400,2151329320,2355,2355,2355,2355,0
20250214,204300,2151329320,2355,2355,2355,2355,0
20250214,204200,2151329320,2355,2355,2355,2355,0
20250214,204100,2151329320,2355,2355,2355,2355,0
20250214,204000,2151329320,2355,2355,2355,2355,0
20250214,203900,2151329320,2355,2355,2355,2355,0
20250214,203800,2151329320,2355,2355,2355,2355,0
20250214,203700,2151329320,2355,2355,2355,2355,0
20250214,203600,2151329320,2355,2355,2355,2355,0
20250214,203500,2151329320,2355,2355,2355,2355,0
20250214,203400,2151329320,2355,2355,2355,2355,0
20250214,203300,2151329320,2355,2355,2355,2355,0
20250214,203200,2151329320,2355,2355,2355,2355,0
20250214,203100,2151329320,2355,2355,2355,2355,0
20250214,203000,2151329320,2355,2355,2355,2355,0
20250214,202900,2151329320,2355,2355,2355,2355,0
20250214,202800,2151329320,2355,2355,2355,2355,0
20250214,202700,2151329320,2355,2355,2355,2355,0
20250214,202600,2151329320,2355,2355,2355,2355,0
20250214,202500,2151329320,2355,2355,2355,2355,0
20250214,202400,2151329320,2355,2355,2355,2355,0
20250214,202300,2151329320,2355,2355,2355,2355,0
20250214,202200,2151329320,2355,2355,2355,2355,0
20250214,202100,2151329320,2355,2355,2355,2355,0
20250214,202000,2151329320,2355,2355,2355,2355,23183
20250214,201900,2151329320,2355,2355,2355,2355,0
20250214,201800,2151329320,2355,2355,2355,2355,0
20250214,201700,2151329320,2355,2355,2355,2355,0
20250214,201600,2151329320,2355,2355,2355,2355,0
20250214,201500,2151329320,2355,2355,2355,2355,0
20250214,201400,2151329320,2355,2355,2355,2355,0
20250214,201300,2151329320,2355,2355,2355,2355,0
20250214,201200,2151329320,2355,2355,2355,2355,0
20250214,201100,2151329320,2355,2355,2355,2355,0
20250214,201000,2151329320,2355,2355,2355,2355,0
20250214,200900,2151329320,2355,2355,2355,2355,0
20250214,200800,2151329320,2355,2355,2355,2355,0
20250214,200700,2151329320,2355,2355,2355,2355,0
20250214,200600,2151329320,2355,2355,2355,2355,0
20250214,200500,2151329320,2355,2355,2355,2355,0
20250214,200400,2151329320,2355,2355,2355,2355,0
20250214,200300,2151329320,2355,2355,2355,2355,0
20250214,200200,2151329320,2355,2355,2355,2355,0
20250214,200100,2151329320,2355,2355,2355,2355,0
20250214,200000,2151329320,2355,2355,2355,2355,0
20250214,195900,2151329320,2355,2355,2355,2355,0
20250214,195800,2151329320,2355,2355,2355,2355,0
20250214,195700,2151329320,2355,2355,2355,2355,0
20250214,195600,2151329320,2355,2355,2355,2355,0
20250214,195500,2151329320,2355,2355,2355,2355,0
20250214,195400,2151329320,2355,2355,2355,2355,0
20250214,195300,2151329320,2355,2355,2355,2355,0
20250214,195200,2151329320,2355,2355,2355,2355,0
20250214,195100,2151329320,2355,2355,2355,2355,0
20250214,195000,2151329320,2355,2355,2355,2355,23183
20250214,194900,2151329320,2355,2355,2355,2355,0
20250214,194800,2151329320,2355,2355,2355,2355,0
20250214,194700,2151329320,2355,2355,2355,2355,0
20250214,194600,2151329320,2355,2355,2355,2355,0
20250214,194500,2151329320,2355,2355,2355,2355,0
20250214,194400,2151329320,2355,2355,2355,2355,0
20250214,194300,2151329320,2355,2355,2355,2355,0
20250214,194200,2151329320,2355,2355,2355,2355,0
20250214,194100,2151329320,2355,2355,2355,2355,0
20250214,194000,2151329320,2355,2355,2355,2355,0
20250214,193900,2151329320,2355,2355,2355,2355,0
20250214,193800,2151329320,2355,2355,2355,2355,0
20250214,193700,2151329320,2355,2355,2355,2355,0
20250214,193600,2151329320,2355,2355,2355,2355,0
20250214,193500,2151329320,2355,2355,2355,2355,0
20250214,193400,2151329320,2355,2355,2355,2355,0
20250214,193300,2151329320,2355,2355,2355,2355,0
20250214,193200,2151329320,2355,2355,2355,2355,0
20250214,193100,2151329320,2355,2355,2355,2355,0
20250214,193000,2151329320,2355,2355,2355,2355,0
20250214,192900,2151329320,2355,2355,2355,2355,0
20250214,192800,2151329320,2355,2355,2355,2355,0
20250214,192700,2151329320,2355,2355,2355,2355,0
20250214,192600,2151329320,2355,2355,2355,2355,0
20250214,192500,2151329320,2355,2355,2355,2355,0
20250214,192400,2151329320,2355,2355,2355,2355,0
20250214,192300,2151329320,2355,2355,2355,2355,0
20250214,192200,2151329320,2355,2355,2355,2355,0
20250214,192100,2151329320,2355,2355,2355,2355,0
20250214,192000,2151329320,2355,2355,2355,2355,23183
20250214,191900,2151329320,2355,2355,2355,2355,0
20250214,191800,2151329320,2355,2355,2355,2355,0
20250214,191700,2151329320,2355,2355,2355,2355,0
20250214,191600,2151329320,2355,2355,2355,2355,0
20250214,191500,2151329320,2355,2355,2355,2355,0
20250214,191400,2151329320,2355,2355,2355,2355,0
20250214,191300,2151329320,2355,2355,2355,2355,0
20250214,191200,2151329320,2355,2355,2355,2355,0
20250214,191100,2151329320,2355,2355,2355,2355,0
20250214,191000,2151329320,2355,2355,2355,2355,0
20250214,190900,2151329320,2355,2355,2355,2355,0
20250214,190800,2151329320,2355,2355,2355,2355,0
20250214,190700,2151329320,2355,2355,2355,2355,0
20250214,190600,2151329320,2355,2355,2355,2355,0
20250214,190500,2151329320,2355,2355,2355,2355,0
20250214,190400,2151329320,2355,2355,2355,2355,0
20250214,190300,2151329320,2355,2355,2355,2355,0
20250214,190200,2151329320,2355,2355,2355,2355,0
20250214,190100,2151329320,2355,2355,2355,2355,0
20250214,190000,2151329320,2355,2355,2355,2355,0
20250214,185900,2151329320,2355,2355,2355,2355,0
20250214,185800,2151329320,2355,2355,2355,2355,0
20250214,185700,2151329320,2355,2355,2355,2355,0
20250214,185600,2151329320,2355,2355,2355,2355,0
20250214,185500,2151329320,2355,2355,2355,2355,0
20250214,185400,2151329320,2355,2355,2355,2355,0
20250214,185300,2151329320,2355,2355,2355,2355,0
20250214,185200,2151329320,2355,2355,2355,2355,0
20250214,185100,2151329320,2355,2355,2355,2355,0
20250214,185000,2151329320,2355,2355,2355,2355,23183
20250214,184900,2151329320,2355,2355,2355,2355,0
20250214,184800,2151329320,2355,2355,2355,2355,0
20250214,184700,2151329320,2355,2355,2355,2355,0
20250214,184600,2151329320,2355,2355,2355,2355,0
20250214,184500,2151329320,2355,2355,2355,2355,0
20250214,184400,2151329320,2355,2355,2355,2355,0
20250214,184300,2151329320,2355,2355,2355,2355,0
20250214,184200,2151329320,2355,2355,2355,2355,0
20250214,184100,2151329320,2355,2355,2355,2355,0
20250214,184000,2151329320,2355,2355,2355,2355,0
20250214,183900,2151329320,2355,2355,2355,2355,0
20250214,183800,2151329320,2355,2355,2355,2355,0
20250214,183700,2151329320,2355,2355,2355,2355,0
20250214,183600,2151329320,2355,2355,2355,2355,0
20250214,183500,2151329320,2355,2355,2355,2355,0
20250214,183400,2151329320,2355,2355,2355,2355,0
20250214,183300,2151329320,2355,2355,2355,2355,0
20250214,183200,2151329320,2355,2355,2355,2355,0
20250214,183100,2151329320,2355,2355,2355,2355,0
20250214,183000,2151329320,2355,2355,2355,2355,0
20250214,182900,2151329320,2355,2355,2355,2355,0
20250214,182800,2151329320,2355,2355,2355,2355,0
20250214,182700,2151329320,2355,2355,2355,2355,0
20250214,182600,2151329320,2355,2355,2355,2355,0
20250214,182500,2151329320,2355,2355,2355,2355,0
20250214,182400,2151329320,2355,2355,2355,2355,0
20250214,182300,2151329320,2355,2355,2355,2355,0
20250214,182200,2151329320,2355,2355,2355,2355,0
20250214,182100,2151329320,2355,2355,2355,2355,0
20250214,182000,2151329320,2355,2355,2355,2355,23183
20250214,181900,2151329320,2355,2355,2355,2355,0
20250214,181800,2151329320,2355,2355,2355,2355,0
20250214,181700,2151329320,2355,2355,2355,2355,0
20250214,181600,2151329320,2355,2355,2355,2355,0
20250214,181500,2151329320,2355,2355,2355,2355,0
20250214,181400,2151329320,2355,2355,2355,2355,0
20250214,181300,2151329320,2355,2355,2355,2355,0
20250214,181200,2151329320,2355,2355,2355,2355,0
20250214,181100,2151329320,2355,2355,2355,2355,0
20250214,181000,2151329320,2355,2355,2355,2355,0
20250214,180900,2151329320,2355,2355,2355,2355,0
20250214,180800,2151329320,2355,2355,2355,2355,0
20250214,180700,2151329320,2355,2355,2355,2355,0
20250214,180600,2151329320,2355,2355,2355,2355,0
20250214,180500,2151329320,2355,2355,2355,2355,0
20250214,180400,2151329320,2355,2355,2355,2355,0
20250214,180300,2151329320,2355,2355,2355,2355,0
20250214,180200,2151329320,2355,2355,2355,2355,0
20250214,180100,2151329320,2355,2355,2355,2355,0
20250214,180000,2151329320,2355,2355,2355,2355,0
20250214,175900,2151329320,2355,2355,2355,2355,0
20250214,175800,2151329320,2355,2355,2355,2355,0
20250214,175700,2151329320,2355,2355,2355,2355,0
20250214,175600,2151329320,2355,2355,2355,2355,0
20250214,175500,2151329320,2355,2355,2355,2355,0
20250214,175400,2151329320,2355,2355,2355,2355,0
20250214,175300,2151329320,2355,2355,2355,2355,0
20250214,175200,2151329320,2355,2355,2355,2355,0
20250214,175100,2151329320,2355,2355,2355,2355,0
20250214,175000,2151329320,2355,2355,2355,2355,23183
20250214,174900,2151329320,2355,2355,2355,2355,0
20250214,174800,2151329320,2355,2355,2355,2355,0
20250214,174700,2151329320,2355,2355,2355,2355,0
20250214,174600,2151329320,2355,2355,2355,2355,0
20250214,174500,2151329320,2355,2355,2355,2355,0
20250214,174400,2151329320,2355,2355,2355,2355,0
20250214,174300,2151329320,2355,2355,2355,2355,0
20250214,174200,2151329320,2355,2355,2355,2355,0
20250214,174100,2151329320,2355,2355,2355,2355,0
20250214,174000,2151329320,2355,2355,2355,2355,0
20250214,173900,2151329320,2355,2355,2355,2355,0
20250214,173800,2151329320,2355,2355,2355,2355,0
20250214,173700,2151329320,2355,2355,2355,2355,0
20250214,173600,2151329320,2355,2355,2355,2355,0
20250214,173500,2151329320,2355,2355,2355,2355,0
20250214,173400,2151329320,2355,2355,2355,2355,0
20250214,173300,2151329320,2355,2355,2355,2355,0
20250214,173200,2151329320,2355,2355,2355,2355,0
20250214,173100,2151329320,2355,2355,2355,2355,0
20250214,173000,2151329320,2355,2355,2355,2355,0
20250214,172900,2151329320,2355,2355,2355,2355,0
20250214,172800,2151329320,2355,2355,2355,2355,0
20250214,172700,2151329320,2355,2355,2355,2355,0
20250214,172600,2151329320,2355,2355,2355,2355,0
20250214,172500,2151329320,2355,2355,2355,2355,0
20250214,172400,2151329320,2355,2355,2355,2355,0
20250214,172300,2151329320,2355,2355,2355,2355,0
20250214,172200,2151329320,2355,2355,2355,2355,0
20250214,172100,2151329320,2355,2355,2355,2355,0
20250214,172000,2151329320,2355,2355,2355,2355,23183
20250214,171900,2151329320,2355,2355,2355,2355,0
20250214,171800,2151329320,2355,2355,2355,2355,0
20250214,171700,2151329320,2355,2355,2355,2355,0
20250214,171600,2151329320,2355,2355,2355,2355,0
20250214,171500,2151329320,2355,2355,2355,2355,0
20250214,171400,2151329320,2355,2355,2355,2355,0
20250214,171300,2151329320,2355,2355,2355,2355,0
20250214,171200,2151329320,2355,2355,2355,2355,0
20250214,171100,2151329320,2355,2355,2355,2355,0
20250214,171000,2151329320,2355,2355,2355,2355,0
20250214,170900,2151329320,2355,2355,2355,2355,0
20250214,170800,2151329320,2355,2355,2355,2355,0
20250214,170700,2151329320,2355,2355,2355,2355,0
20250214,170600,2151329320,2355,2355,2355,2355,0
20250214,170500,2151329320,2355,2355,2355,2355,0
20250214,170400,2151329320,2355,2355,2355,2355,0
20250214,170300,2151329320,2355,2355,2355,2355,0
20250214,170200,2151329320,2355,2355,2355,2355,0
20250214,170100,2151329320,2355,2355,2355,2355,0
20250214,170000,2151329320,2355,2355,2355,2355,0
20250214,165900,2151329320,2355,2355,2355,2355,0
20250214,165800,2151329320,2355,2355,2355,2355,0
20250214,165700,2151329320,2355,2355,2355,2355,0
20250214,165600,2151329320,2355,2355,2355,2355,0
20250214,165500,2151329320,2355,2355,2355,2355,0
20250214,165400,2151329320,2355,2355,2355,2355,0
20250214,165300,2151329320,2355,2355,2355,2355,0
20250214,165200,2151329320,2355,2355,2355,2355,0
20250214,165100,2151329320,2355,2355,2355,2355,0
20250214,165000,2151329320,2355,2355,2355,2355,23183
20250214,164900,2151329320,2355,2355,2355,2355,0
20250214,164800,2151329320,2355,2355,2355,2355,0
20250214,164700,2151329320,2355,2355,2355,2355,0
20250214,164600,2151329320,2355,2355,2355,2355,0
20250214,164500,2151329320,2355,2355,2355,2355,0
20250214,164400,2151329320,2355,2355,2355,2355,0
20250214,164300,2151329320,2355,2355,2355,2355,0
20250214,164200,2151329320,2355,2355,2355,2355,0
20250214,164100,2151329320,2355,2355,2355,2355,0
20250214,164000,2151329320,2355,2355,2355,2355,0
20250214,163900,2151329320,2355,2355,2355,2355,0
20250214,163800,2151329320,2355,2355,2355,2355,0
20250214,163700,2151329320,2355,2355,2355,2355,0
20250214,163600,2151329320,2355,2355,2355,2355,0
20250214,163500,2151329320,2355,2355,2355,2355,0
20250214,163400,2151329320,2355,2355,2355,2355,0
20250214,163300,2151329320,2355,2355,2355,2355,0
20250214,163200,2151329320,2355,2355,2355,2355,0
20250214,163100,2151329320,2355,2355,2355,2355,0
20250214,163000,2151329320,2355,2355,2355,2355,0
20250214,162900,2151329320,2355,2355,2355,2355,0
20250214,162800,2151329320,2355,2355,2355,2355,0
20250214,162700,2151329320,2355,2355,2355,2355,0
20250214,162600,2151329320,2355,2355,2355,2355,0
20250214,162500,2151329320,2355,2355,2355,2355,0
20250214,162400,2151329320,2355,2355,2355,2355,0
20250214,162300,2151329320,2355,2355,2355,2355,0
20250214,162200,2151329320,2355,2355,2355,2355,0
20250214,162100,2151329320,2355,2355,2355,2355,0
20250214,162000,2151329320,2355,2355,2355,2355,23183
20250214,161900,2151329320,2355,2355,2355,2355,0
20250214,161800,2151329320,2355,2355,2355,2355,0
20250214,161700,2151329320,2355,2355,2355,2355,0
20250214,161600,2151329320,2355,2355,2355,2355,0
20250214,161500,2151329320,2355,2355,2355,2355,0
20250214,161400,2151329320,2355,2355,2355,2355,0
20250214,161300,2151329320,2355,2355,2355,2355,0
20250214,161200,2151329320,2355,2355,2355,2355,0
20250214,161100,2151329320,2355,2355,2355,2355,0
20250214,161000,2151329320,2355,2355,2355,2355,0
20250214,160900,2151329320,2355,2355,2355,2355,0
20250214,160800,2151329320,2355,2355,2355,2355,0
20250214,160700,2151329320,2355,2355,2355,2355,0
20250214,160600,2151329320,2355,2355,2355,2355,0
20250214,160500,2151329320,2355,2355,2355,2355,0
20250214,160400,2151329320,2355,2355,2355,2355,0
20250214,160300,2151329320,2355,2355,2355,2355,0
20250214,160200,2151329320,2355,2355,2355,2355,0
20250214,160100,2151329320,2355,2355,2355,2355,0
20250214,160000,2151329320,2355,2355,2355,2355,0
20250214,155900,2151329320,2355,2355,2355,2355,0
20250214,155800,2151329320,2355,2355,2355,2355,0
20250214,155700,2151329320,2355,2355,2355,2355,0
20250214,155600,2151329320,2355,2355,2355,2355,0
20250214,155500,2151329320,2355,2355,2355,2355,0
20250214,155400,2151329320,2355,2355,2355,2355,0
20250214,155300,2151329320,2355,2355,2355,2355,0
20250214,155200,2151329320,2355,2355,2355,2355,0
20250214,155100,2151329320,2355,2355,2355,2355,0
20250214,155000,2151329320,2355,2355,2355,2355,23183
20250214,154900,2151329320,2355,2355,2355,2355,0
20250214,154800,2151329320,2355,2355,2355,2355,0
20250214,154700,2151329320,2355,2355,2355,2355,0
20250214,154600,2151329320,2355,2355,2355,2355,0
20250214,154500,2151329320,2355,2355,2355,2355,0
20250214,154400,2151329320,2355,2355,2355,2355,0
20250214,154300,2151329320,2355,2355,2355,2355,0
20250214,154200,2151329320,2355,2355,2355,2355,0
20250214,154100,2151329320,2355,2355,2355,2355,0
20250214,154000,2151329320,2355,2355,2355,2355,0
20250214,153900,2151329320,2355,2355,2355,2355,0
20250214,153800,2151329320,2355,2355,2355,2355,0
20250214,153700,2151329320,2355,2355,2355,2355,0
20250214,153600,2151329320,2355,2355,2355,2355,0
20250214,153500,2151329320,2355,2355,2355,2355,0
20250214,153400,2151329320,2355,2355,2355,2355,0
20250214,153300,2151329320,2355,2355,2355,2355,0
20250214,153200,2151329320,2355,2355,2355,2355,0
20250214,153100,2151329320,2355,2355,2355,2355,0
20250214,153000,2151329320,2355,2355,2355,2355,23183
20250214,152900,2096733355,2355,2355,2355,2355,0
20250214,152800,2096733355,2355,2355,2355,2355,0
20250214,152700,2096733355,2355,2355,2355,2355,0
20250214,152600,2096733355,2355,2355,2355,2355,0
20250214,152500,2096733355,2355,2355,2355,2355,0
20250214,152400,2096733355,2355,2355,2355,2355,0
20250214,152300,2096733355,2355,2355,2355,2355,0
20250214,152200,2096733355,2355,2355,2355,2355,0
20250214,152100,2096733355,2355,2355,2355,2355,0
20250214,152000,2096733355,2355,2355,2355,2355,0
20250214,151900,2096733355,2355,2355,2355,2355,562
20250214,151800,2095409845,2355,2355,2360,2355,244
20250214,151700,2094835210,2355,2360,2360,2355,3506
20250214,151600,2086571560,2365,2365,2365,2365,1
20250214,151500,2086569195,2360,2365,2365,2360,3098
20250214,151400,2079256860,2360,2365,2365,2360,13
20250214,151300,2079226170,2370,2370,2370,2370,0
20250214,151200,2079226170,2370,2355,2370,2355,458
20250214,151100,2078145675,2360,2365,2365,2355,437
20250214,151000,2077114815,2370,2370,2370,2370,0
20250214,150900,2077114815,2370,2360,2375,2355,4029
20250214,150800,2067624895,2355,2375,2385,2355,27514
20250214,150700,2002714155,2385,2380,2385,2375,17677
20250214,150600,1960650390,2385,2385,2385,2385,50
20250214,150500,1960531140,2390,2390,2390,2380,2016
20250214,150400,1955732650,2390,2385,2390,2385,302
20250214,150300,1955012370,2385,2385,2390,2385,11797
20250214,150200,1926876495,2385,2385,2390,2385,3019
20250214,150100,1919676130,2385,2385,2385,2385,433
20250214,150000,1918643425,2385,2385,2390,2385,806
20250214,145900,1916721015,2385,2385,2390,2385,1520
20250214,145800,1913095805,2385,2390,2390,2385,903
20250214,145700,1910940910,2385,2390,2390,2385,1124
20250214,145600,1908260150,2385,2380,2390,2380,3827
20250214,145500,1899136110,2385,2375,2385,2375,6011
20250214,145400,1884814955,2380,2375,2380,2375,722
20250214,145300,1883098655,2375,2375,2375,2375,500
20250214,145200,1881911155,2380,2370,2380,2370,215
20250214,145100,1881401270,2380,2380,2380,2380,0
20250214,145000,1881401270,2380,2375,2380,2370,1369
20250214,144900,1878150450,2375,2375,2375,2375,0
20250214,144800,1878150450,2375,2370,2375,2370,2037
20250214,144700,1873322510,2370,2370,2370,2370,0
20250214,144600,1873322510,2370,2370,2370,2370,0
20250214,144500,1873322510,2370,2370,2370,2370,0
20250214,144400,1873322510,2370,2370,2370,2370,1
20250214,144300,1873320140,2365,2370,2370,2365,941
20250214,144200,1871090470,2365,2365,2365,2365,60
20250214,144100,1870948570,2365,2365,2365,2365,1461
20250214,144000,1867493305,2365,2365,2365,2365,24
20250214,143900,1867436545,2370,2365,2370,2365,2930
20250214,143800,1860506240,2370,2370,2370,2370,51
20250214,143700,1860385370,2365,2365,2365,2365,500
20250214,143600,1859202870,2370,2370,2370,2370,50
20250214,143500,1859084370,2370,2370,2370,2370,0
20250214,143400,1859084370,2370,2370,2370,2370,1
20250214,143300,1859082000,2365,2365,2365,2365,0
20250214,143200,1859082000,2365,2365,2365,2365,3022
20250214,143100,1851934970,2365,2365,2375,2365,1905
20250214,143000,1847429595,2375,2365,2375,2365,208
20250214,142900,1846936885,2365,2365,2365,2365,3359
20250214,142800,1838992850,2365,2365,2370,2365,2170
20250214,142700,1833860795,2360,2360,2360,2360,1
20250214,142600,1833858435,2365,2365,2365,2365,6
20250214,142500,1833844245,2365,2365,2365,2365,21
20250214,142400,1833794580,2365,2360,2365,2360,80
20250214,142300,1833605675,2365,2365,2365,2365,0
20250214,142200,1833605675,2365,2365,2365,2365,100
20250214,142100,1833369175,2365,2365,2365,2365,416
20250214,142000,1832385335,2360,2360,2360,2360,1
20250214,141900,1832382975,2365,2365,2365,2365,6
20250214,141800,1832368785,2360,2355,2360,2355,1086
20250214,141700,1829805830,2360,2355,2360,2355,3840
20250214,141600,1820761615,2360,2360,2360,2360,4940
20250214,141500,1809103215,2365,2360,2365,2360,649
20250214,141400,1807568380,2365,2365,2365,2365,5
20250214,141300,1807556555,2365,2365,2365,2365,0
20250214,141200,1807556555,2365,2365,2365,2365,0
20250214,141100,1807556555,2365,2365,2365,2365,100
20250214,141000,1807320055,2365,2365,2365,2365,1
20250214,140900,1807317690,2365,2365,2365,2365,0
20250214,140800,1807317690,2365,2365,2365,2365,1
20250214,140700,1807315325,2360,2365,2365,2360,405
20250214,140600,1806357945,2370,2370,2370,2370,0
20250214,140500,1806357945,2370,2370,2370,2370,0
20250214,140400,1806357945,2370,2370,2370,2370,0
20250214,140300,1806357945,2370,2370,2370,2370,105
20250214,140200,1806109095,2370,2360,2370,2360,25
20250214,140100,1806050080,2365,2360,2365,2355,3554
20250214,140000,1797666610,2365,2360,2365,2360,23
20250214,135900,1797612230,2365,2365,2365,2365,31
20250214,135800,1797538915,2365,2365,2365,2365,0
20250214,135700,1797538915,2365,2365,2365,2365,0
20250214,135600,1797538915,2365,2365,2365,2365,0
20250214,135500,1797538915,2365,2365,2365,2365,71
20250214,135400,1797371000,2360,2360,2360,2360,1436
20250214,135300,1793982040,2360,2360,2360,2360,0
20250214,135200,1793982040,2360,2360,2360,2360,0
20250214,135100,1793982040,2360,2360,2360,2360,0
20250214,135000,1793982040,2360,2370,2370,2360,1901
20250214,134900,1789492285,2370,2375,2375,2370,134
20250214,134800,1789174040,2370,2375,2375,2370,110
20250214,134700,1788913290,2370,2370,2370,2370,100
20250214,134600,1788676290,2375,2370,2375,2370,27
20250214,134500,1788612190,2370,2370,2370,2370,1
20250214,134400,1788609820,2375,2375,2375,2375,1
20250214,134300,1788607445,2375,2370,2375,2370,101
20250214,134200,1788367775,2375,2375,2375,2375,0
20250214,134100,1788367775,2375,2375,2375,2375,0
20250214,134000,1788367775,2375,2375,2375,2375,0
20250214,133900,1788367775,2375,2370,2375,2360,5031
20250214,133800,1776485400,2375,2370,2375,2370,559
20250214,133700,1775160555,2370,2370,2370,2370,97
20250214,133600,1774930665,2375,2375,2375,2375,0
20250214,133500,1774930665,2375,2375,2375,2375,0
20250214,133400,1774930665,2375,2375,2375,2375,104
20250214,133300,1774683665,2375,2375,2375,2375,0
20250214,133200,1774683665,2375,2375,2375,2375,0
20250214,133100,1774683665,2375,2365,2375,2365,101
20250214,133000,1774444790,2365,2365,2365,2365,0
20250214,132900,1774444790,2365,2365,2365,2365,0
20250214,132800,1774444790,2365,2370,2370,2365,3010
20250214,132700,1767326125,2365,2370,2370,2365,356
20250214,132600,1766483435,2375,2375,2375,2375,0
20250214,132500,1766483435,2375,2375,2375,2375,1
20250214,132400,1766481060,2380,2380,2380,2380,200
20250214,132300,1766005060,2380,2380,2380,2380,100
20250214,132200,1765767060,2375,2375,2375,2375,24
20250214,132100,1765710060,2375,2380,2380,2375,110
20250214,132000,1765448760,2380,2365,2380,2365,727
20250214,131900,1763729245,2370,2370,2370,2370,500
20250214,131800,1762544245,2365,2375,2375,2365,204
20250214,131700,1762061735,2380,2380,2380,2380,1000
20250214,131600,1759681735,2380,2380,2380,2380,0
20250214,131500,1759681735,2380,2380,2380,2380,1
20250214,131400,1759679355,2380,2375,2380,2370,1151
20250214,131300,1756951470,2370,2370,2370,2370,0
20250214,131200,1756951470,2370,2370,2370,2370,0
20250214,131100,1756951470,2370,2375,2375,2370,52
20250214,131000,1756827980,2380,2380,2380,2380,100
20250214,130900,1756589980,2380,2365,2380,2365,1491
20250214,130800,1753055245,2375,2370,2375,2365,622
20250214,130700,1751584195,2365,2370,2370,2365,5027
20250214,130600,1739688905,2375,2375,2375,2375,880
20250214,130500,1737598905,2380,2385,2385,2380,888
20250214,130400,1735483365,2385,2380,2385,2380,990
20250214,130300,1733126490,2380,2380,2380,2380,5
20250214,130200,1733114590,2380,2380,2380,2380,41
20250214,130100,1733017010,2380,2380,2380,2380,0
20250214,130000,1733017010,2380,2380,2380,2380,50
20250214,125900,1732898010,2380,2380,2380,2380,716
20250214,125800,1731193930,2380,2380,2380,2380,5
20250214,125700,1731182030,2380,2380,2380,2380,0
20250214,125600,1731182030,2380,2380,2380,2380,411
20250214,125500,1730203850,2380,2380,2380,2380,900
20250214,125400,1728061850,2380,2380,2380,2380,50
20250214,125300,1727942850,2380,2380,2380,2380,500
20250214,125200,1726752850,2380,2380,2380,2370,1623
20250214,125100,1722905115,2380,2370,2380,2370,102
20250214,125000,1722663355,2370,2385,2385,2370,51
20250214,124900,1722542455,2380,2380,2380,2380,1
20250214,124800,1722540075,2385,2385,2385,2385,0
20250214,124700,1722540075,2385,2370,2385,2370,9
20250214,124600,1722518730,2385,2380,2385,2380,1738
20250214,124500,1718381750,2385,2385,2385,2385,0
20250214,124400,1718381750,2385,2385,2385,2385,0
20250214,124300,1718381750,2385,2375,2385,2375,1000
20250214,124200,1716001665,2375,2375,2375,2375,2
20250214,124100,1715996915,2375,2375,2375,2375,10
20250214,124000,1715973165,2375,2370,2375,2360,402
20250214,123900,1715022620,2380,2365,2380,2365,1019
20250214,123800,1712597415,2380,2360,2385,2360,9544
20250214,123700,1689921855,2365,2365,2365,2365,0
20250214,123600,1689921855,2365,2365,2365,2365,1
20250214,123500,1689919490,2365,2365,2365,2365,50
20250214,123400,1689801240,2365,2365,2365,2365,1
20250214,123300,1689798875,2355,2365,2365,2355,4278
20250214,123200,1679715055,2360,2365,2365,2360,511
20250214,123100,1678509040,2360,2355,2360,2355,175
20250214,123000,1678096045,2360,2360,2360,2355,545
20250214,122900,1676811960,2360,2360,2360,2360,0
20250214,122800,1676811960,2360,2360,2360,2360,28
20250214,122700,1676745880,2360,2360,2360,2360,1
20250214,122600,1676743520,2360,2360,2360,2360,15
20250214,122500,1676708120,2355,2365,2365,2355,25
20250214,122400,1676649215,2355,2360,2360,2355,3590
20250214,122300,1668181215,2360,2360,2360,2360,854
20250214,122200,1666165775,2365,2360,2365,2360,2366
20250214,122100,1660577015,2355,2355,2355,2355,288
20250214,122000,1659898775,2360,2355,2360,2355,190
20250214,121900,1659451050,2360,2360,2360,2360,304
20250214,121800,1658733610,2360,2360,2360,2355,138
20250214,121700,1658408535,2360,2360,2360,2360,0
20250214,121600,1658408535,2360,2360,2360,2360,289
20250214,121500,1657726495,2360,2365,2365,2360,1101
20250214,121400,1655128130,2365,2365,2365,2360,5045
20250214,121300,1643221705,2365,2365,2365,2365,294
20250214,121200,1642526395,2360,2360,2360,2360,0
20250214,121100,1642526395,2360,2360,2360,2360,517
20250214,121000,1641306275,2360,2360,2360,2360,2360
20250214,120900,1635736675,2360,2360,2360,2360,506
20250214,120800,1634542515,2360,2360,2360,2360,60
20250214,120700,1634400915,2360,2365,2365,2360,556
20250214,120600,1633088745,2365,2365,2365,2365,9
20250214,120500,1633067460,2365,2365,2365,2365,0
20250214,120400,1633067460,2365,2365,2365,2365,0
20250214,120300,1633067460,2365,2360,2365,2360,31
20250214,120200,1632994295,2360,2365,2365,2360,347
20250214,120100,1632175290,2360,2360,2360,2360,20
20250214,120000,1632128090,2360,2360,2360,2360,1
20250214,115900,1632125730,2355,2355,2355,2355,0
20250214,115800,1632125730,2355,2355,2355,2355,0
20250214,115700,1632125730,2355,2360,2365,2355,53
20250214,115600,1632000855,2355,2355,2355,2355,1033
20250214,115500,1629568140,2360,2360,2360,2355,2038
20250214,115400,1624763710,2360,2360,2360,2360,109
20250214,115300,1624506470,2360,2360,2360,2360,2005
20250214,115200,1619774670,2360,2375,2375,2355,45522
20250214,115100,1512369010,2360,2360,2360,2360,1273
20250214,115000,1509364730,2365,2365,2365,2360,2062
20250214,114900,1504490215,2365,2365,2365,2365,361
20250214,114800,1503636450,2365,2365,2365,2365,962
20250214,114700,1501361320,2365,2365,2365,2360,3320
20250214,114600,1493509720,2365,2365,2365,2365,100
20250214,114500,1493273220,2365,2360,2365,2360,4374
20250214,114400,1482948735,2360,2365,2365,2360,867
20250214,114300,1480901535,2370,2370,2370,2370,20
20250214,114200,1480854135,2370,2365,2370,2365,112
20250214,114100,1480588950,2370,2370,2370,2365,12628
20250214,114000,1450723665,2375,2375,2375,2375,0
20250214,113900,1450723665,2375,2370,2375,2370,1309
20250214,113800,1447619825,2370,2365,2370,2365,11
20250214,113700,1447593790,2365,2370,2370,2365,2716
20250214,113600,1441170420,2365,2365,2365,2365,0
20250214,113500,1441170420,2365,2365,2365,2365,0
20250214,113400,1441170420,2365,2370,2370,2365,500
20250214,113300,1439987895,2365,2365,2365,2365,1442
20250214,113200,1436577565,2365,2370,2370,2365,804
20250214,113100,1434672255,2380,2380,2380,2380,1
20250214,113000,1434669875,2370,2375,2375,2370,852
20250214,112900,1432649460,2375,2375,2375,2370,648
20250214,112800,1431112960,2375,2375,2380,2375,113
20250214,112700,1430844090,2375,2380,2380,2375,436
20250214,112600,1429806485,2380,2380,2380,2380,0
20250214,112500,1429806485,2380,2370,2380,2370,350
20250214,112400,1428976965,2375,2375,2375,2375,0
20250214,112300,1428976965,2375,2370,2375,2370,477
20250214,112200,1427846470,2370,2370,2370,2370,0
20250214,112100,1427846470,2370,2370,2370,2370,21
20250214,112000,1427796700,2370,2370,2370,2370,10
20250214,111900,1427773000,2370,2380,2380,2370,14
20250214,111800,1427739805,2370,2370,2370,2370,1
20250214,111700,1427737435,2370,2370,2370,2370,400
20250214,111600,1426789435,2375,2375,2375,2375,88
20250214,111500,1426580435,2370,2370,2370,2370,249
20250214,111400,1425990305,2370,2370,2370,2370,1
20250214,111300,1425987935,2365,2365,2365,2365,0
20250214,111200,1425987935,2365,2370,2370,2365,1215
20250214,111100,1423112305,2370,2370,2370,2370,0
20250214,111000,1423112305,2370,2370,2370,2370,7
20250214,110900,1423095715,2370,2370,2370,2365,9349
20250214,110800,1400950800,2370,2370,2370,2370,451
20250214,110700,1399881930,2370,2375,2375,2370,82
20250214,110600,1399687525,2375,2375,2375,2375,393
20250214,110500,1398754150,2375,2375,2375,2375,181
20250214,110400,1398324275,2375,2375,2375,2375,5
20250214,110300,1398312400,2375,2375,2375,2375,9443
20250214,110200,1375885275,2375,2375,2375,2365,14224
20250214,110100,1342204145,2380,2380,2380,2380,0
20250214,110000,1342204145,2380,2370,2380,2370,31
20250214,105900,1342130665,2370,2370,2370,2370,150
20250214,105800,1341775165,2370,2370,2370,2370,0
20250214,105700,1341775165,2370,2375,2375,2370,3841
20250214,105600,1332670475,2380,2380,2380,2380,5
20250214,105500,1332658575,2385,2370,2385,2370,6236
20250214,105400,1317816920,2370,2370,2370,2370,2
20250214,105300,1317812180,2380,2375,2380,2370,1782
20250214,105200,1313581050,2375,2375,2375,2375,364
20250214,105100,1312716550,2375,2380,2390,2375,836
20250214,105000,1310727260,2380,2380,2380,2375,3609
20250214,104900,1302155035,2380,2380,2380,2375,881
20250214,104800,1300062110,2380,2380,2380,2380,164
20250214,104700,1299671790,2380,2385,2390,2375,5016
20250214,104600,1287750385,2390,2390,2390,2390,115
20250214,104500,1287475535,2390,2395,2395,2380,1401
20250214,104400,1284135320,2380,2385,2385,2380,560
20250214,104300,1282799780,2390,2380,2390,2380,491
20250214,104200,1281631000,2385,2385,2385,2380,5794
20250214,104100,1267823175,2385,2385,2390,2385,2721
20250214,104000,1261333500,2390,2395,2410,2390,5070
20250214,103900,1249212585,2395,2395,2395,2395,0
20250214,103800,1249212585,2395,2395,2395,2395,161
20250214,103700,1248826990,2405,2405,2405,2405,630
20250214,103600,1247311840,2405,2395,2405,2395,858
20250214,103500,1245248555,2390,2395,2395,2390,631
20250214,103400,1243740415,2395,2400,2410,2395,2228
20250214,103300,1238401800,2405,2405,2415,2400,11820
20250214,103200,1210015970,2405,2410,2410,2405,5699
20250214,103100,1196282630,2410,2405,2410,2405,1490
20250214,103000,1192692015,2405,2410,2410,2405,1801
20250214,102900,1188360360,2405,2410,2410,2405,2991
20250214,102800,1181152160,2420,2420,2430,2410,8098
20250214,102700,1161555225,2420,2410,2420,2405,5663
20250214,102600,1147885690,2410,2420,2425,2410,12431
20250214,102500,1117804540,2410,2415,2440,2410,21364
20250214,102400,1066028150,2415,2450,2455,2415,46369
20250214,102300,953061925,2455,2405,2455,2405,60585
20250214,102200,805532660,2405,2410,2410,2405,5015
20250214,102100,793467410,2410,2390,2410,2390,14645
20250214,102000,758326495,2390,2380,2390,2380,525
20250214,101900,757072425,2385,2385,2385,2375,1066
20250214,101800,754538695,2385,2375,2385,2375,213
20250214,101700,754031755,2380,2370,2380,2370,203
20250214,101600,753550375,2370,2370,2370,2365,595
20250214,101500,752142475,2370,2370,2375,2370,1194
20250214,101400,749312665,2375,2370,2375,2370,4050
20250214,101300,739714155,2370,2375,2375,2370,2145
20250214,101200,734630480,2375,2380,2380,2375,46
20250214,101100,734521220,2380,2380,2380,2370,3495
20250214,101000,726235220,2380,2370,2380,2370,2658
20250214,100900,719935740,2380,2370,2380,2370,299
20250214,100800,719227100,2365,2365,2370,2365,2451
20250214,100700,713420595,2370,2370,2370,2370,4900
20250214,100600,701807595,2370,2370,2385,2370,1393
20250214,100500,698501520,2375,2380,2380,2375,682
20250214,100400,696880645,2385,2385,2385,2385,2
20250214,100300,696875875,2385,2390,2390,2380,1051
20250214,100200,694373470,2390,2380,2390,2380,342
20250214,100100,693557415,2380,2380,2380,2380,1422
20250214,100000,690173055,2380,2385,2385,2380,361
20250214,095900,689313830,2385,2390,2395,2385,8550
20250214,095800,668873200,2390,2400,2405,2390,7864
20250214,095700,650034190,2400,2400,2400,2400,4736
20250214,095600,638667790,2400,2400,2405,2400,10979
20250214,095500,612309675,2405,2405,2405,2400,3478
20250214,095400,603945280,2410,2410,2415,2405,302
20250214,095300,603217460,2410,2405,2410,2400,1492
20250214,095200,599624435,2405,2410,2410,2405,2019
20250214,095100,594759150,2410,2410,2410,2405,4076
20250214,095000,584936640,2410,2415,2415,2410,5416
20250214,094900,571879040,2415,2420,2430,2410,15894
20250214,094800,533411045,2415,2435,2440,2415,9136
20250214,094700,511245210,2435,2415,2450,2415,49059
20250214,094600,391922925,2415,2400,2415,2400,10484
20250214,094500,366703985,2400,2405,2405,2400,3599
20250214,094400,358065060,2405,2390,2405,2385,14313
20250214,094300,323761420,2390,2375,2390,2375,9213
20250214,094200,301843560,2375,2375,2380,2370,4086
20250214,094100,292148550,2370,2370,2375,2370,1487
20250214,094000,288622425,2370,2365,2370,2365,4644
20250214,093900,277616150,2365,2365,2365,2365,99
20250214,093800,277382015,2365,2370,2375,2365,5073
20250214,093700,265378910,2375,2375,2375,2375,2
20250214,093600,265374160,2375,2375,2375,2365,1348
20250214,093500,262176915,2370,2370,2370,2370,677
20250214,093400,260572425,2375,2375,2375,2370,4140
20250214,093300,250745485,2370,2375,2375,2370,359
20250214,093200,249894630,2370,2370,2370,2370,126
20250214,093100,249596010,2375,2375,2375,2375,17
20250214,093000,249555635,2375,2370,2375,2370,4463
20250214,092900,238977030,2370,2365,2370,2360,10531
20250214,092800,214096725,2365,2370,2370,2365,381
20250214,092700,213194320,2365,2370,2375,2365,1305
20250214,092600,210100975,2370,2370,2370,2370,200
20250214,092500,209626975,2370,2380,2380,2370,1201
20250214,092400,206771100,2380,2375,2380,2370,5520
20250214,092300,193682185,2375,2380,2380,2375,62
20250214,092200,193534930,2380,2380,2380,2380,5
20250214,092100,193523030,2380,2375,2380,2375,969
20250214,092000,191221650,2375,2385,2385,2375,57
20250214,091900,191085715,2385,2375,2385,2370,2698
20250214,091800,184674830,2370,2370,2385,2370,878
20250214,091700,182592955,2390,2380,2390,2370,5365
20250214,091600,169861260,2390,2390,2390,2390,1
20250214,091500,169858870,2380,2380,2380,2380,326
20250214,091400,169082990,2380,2390,2390,2380,4460
20250214,091300,158460780,2395,2395,2395,2390,161
20250214,091200,158075740,2395,2385,2395,2385,1494
20250214,091100,154507135,2380,2385,2385,2380,2151
20250214,091000,149384255,2395,2385,2395,2385,2375
20250214,090900,143714700,2385,2395,2395,2385,3395
20250214,090800,135600730,2395,2400,2400,2395,2799
20250214,090700,128895595,2395,2400,2405,2395,10130
20250214,090600,104579515,2400,2395,2400,2395,3992
20250214,090500,95016580,2395,2395,2400,2390,4828
20250214,090400,83473585,2395,2400,2405,2390,4157
20250214,090300,73487510,2395,2380,2395,2380,16631
20250214,090200,33774015,2385,2380,2395,2380,4941
20250214,090100,21990845,2385,2375,2395,2375,3866
20250214,090000,12774945,2375,2380,2380,2375,5289