stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205900,138389390285,3480,3480,3480,3480,114256
20250213,205800,138389390285,3480,3480,3480,3480,0
20250213,205700,138389390285,3480,3480,3480,3480,0
20250213,205600,138389390285,3480,3480,3480,3480,0
20250213,205500,138389390285,3480,3480,3480,3480,0
20250213,205400,138389390285,3480,3480,3480,3480,0
20250213,205300,138389390285,3480,3480,3480,3480,0
20250213,205200,138389390285,3480,3480,3480,3480,0
20250213,205100,138389390285,3480,3480,3480,3480,0
20250213,205000,138389390285,3480,3480,3480,3480,0
20250213,204900,138389390285,3480,3480,3480,3480,0
20250213,204800,138389390285,3480,3480,3480,3480,0
20250213,204700,138389390285,3480,3480,3480,3480,0
20250213,204600,138389390285,3480,3480,3480,3480,0
20250213,204500,138389390285,3480,3480,3480,3480,0
20250213,204400,138389390285,3480,3480,3480,3480,0
20250213,204300,138389390285,3480,3480,3480,3480,0
20250213,204200,138389390285,3480,3480,3480,3480,0
20250213,204100,138389390285,3480,3480,3480,3480,0
20250213,204000,138389390285,3480,3480,3480,3480,0
20250213,203900,138389390285,3480,3480,3480,3480,0
20250213,203800,138389390285,3480,3480,3480,3480,0
20250213,203700,138389390285,3480,3480,3480,3480,0
20250213,203600,138389390285,3480,3480,3480,3480,0
20250213,203500,138389390285,3480,3480,3480,3480,0
20250213,203400,138389390285,3480,3480,3480,3480,0
20250213,203300,138389390285,3480,3480,3480,3480,0
20250213,203200,138389390285,3480,3480,3480,3480,0
20250213,203100,138389390285,3480,3480,3480,3480,0
20250213,203000,138389390285,3480,3480,3480,3480,0
20250213,202900,138389390285,3480,3480,3480,3480,114256
20250213,202800,138389390285,3480,3480,3480,3480,0
20250213,202700,138389390285,3480,3480,3480,3480,0
20250213,202600,138389390285,3480,3480,3480,3480,0
20250213,202500,138389390285,3480,3480,3480,3480,0
20250213,202400,138389390285,3480,3480,3480,3480,0
20250213,202300,138389390285,3480,3480,3480,3480,0
20250213,202200,138389390285,3480,3480,3480,3480,0
20250213,202100,138389390285,3480,3480,3480,3480,0
20250213,202000,138389390285,3480,3480,3480,3480,0
20250213,201900,138389390285,3480,3480,3480,3480,0
20250213,201800,138389390285,3480,3480,3480,3480,0
20250213,201700,138389390285,3480,3480,3480,3480,0
20250213,201600,138389390285,3480,3480,3480,3480,0
20250213,201500,138389390285,3480,3480,3480,3480,0
20250213,201400,138389390285,3480,3480,3480,3480,0
20250213,201300,138389390285,3480,3480,3480,3480,0
20250213,201200,138389390285,3480,3480,3480,3480,0
20250213,201100,138389390285,3480,3480,3480,3480,0
20250213,201000,138389390285,3480,3480,3480,3480,0
20250213,200900,138389390285,3480,3480,3480,3480,0
20250213,200800,138389390285,3480,3480,3480,3480,0
20250213,200700,138389390285,3480,3480,3480,3480,0
20250213,200600,138389390285,3480,3480,3480,3480,0
20250213,200500,138389390285,3480,3480,3480,3480,0
20250213,200400,138389390285,3480,3480,3480,3480,0
20250213,200300,138389390285,3480,3480,3480,3480,0
20250213,200200,138389390285,3480,3480,3480,3480,0
20250213,200100,138389390285,3480,3480,3480,3480,0
20250213,200000,138389390285,3480,3480,3480,3480,0
20250213,195900,138389390285,3480,3480,3480,3480,114256
20250213,195800,138389390285,3480,3480,3480,3480,0
20250213,195700,138389390285,3480,3480,3480,3480,0
20250213,195600,138389390285,3480,3480,3480,3480,0
20250213,195500,138389390285,3480,3480,3480,3480,0
20250213,195400,138389390285,3480,3480,3480,3480,0
20250213,195300,138389390285,3480,3480,3480,3480,0
20250213,195200,138389390285,3480,3480,3480,3480,0
20250213,195100,138389390285,3480,3480,3480,3480,0
20250213,195000,138389390285,3480,3480,3480,3480,0
20250213,194900,138389390285,3480,3480,3480,3480,0
20250213,194800,138389390285,3480,3480,3480,3480,0
20250213,194700,138389390285,3480,3480,3480,3480,0
20250213,194600,138389390285,3480,3480,3480,3480,0
20250213,194500,138389390285,3480,3480,3480,3480,0
20250213,194400,138389390285,3480,3480,3480,3480,0
20250213,194300,138389390285,3480,3480,3480,3480,0
20250213,194200,138389390285,3480,3480,3480,3480,0
20250213,194100,138389390285,3480,3480,3480,3480,0
20250213,194000,138389390285,3480,3480,3480,3480,0
20250213,193900,138389390285,3480,3480,3480,3480,0
20250213,193800,138389390285,3480,3480,3480,3480,0
20250213,193700,138389390285,3480,3480,3480,3480,0
20250213,193600,138389390285,3480,3480,3480,3480,0
20250213,193500,138389390285,3480,3480,3480,3480,0
20250213,193400,138389390285,3480,3480,3480,3480,0
20250213,193300,138389390285,3480,3480,3480,3480,0
20250213,193200,138389390285,3480,3480,3480,3480,0
20250213,193100,138389390285,3480,3480,3480,3480,0
20250213,193000,138389390285,3480,3480,3480,3480,0
20250213,192900,138389390285,3480,3480,3480,3480,114256
20250213,192800,138389390285,3480,3480,3480,3480,0
20250213,192700,138389390285,3480,3480,3480,3480,0
20250213,192600,138389390285,3480,3480,3480,3480,0
20250213,192500,138389390285,3480,3480,3480,3480,0
20250213,192400,138389390285,3480,3480,3480,3480,0
20250213,192300,138389390285,3480,3480,3480,3480,0
20250213,192200,138389390285,3480,3480,3480,3480,0
20250213,192100,138389390285,3480,3480,3480,3480,0
20250213,192000,138389390285,3480,3480,3480,3480,0
20250213,191900,138389390285,3480,3480,3480,3480,0
20250213,191800,138389390285,3480,3480,3480,3480,0
20250213,191700,138389390285,3480,3480,3480,3480,0
20250213,191600,138389390285,3480,3480,3480,3480,0
20250213,191500,138389390285,3480,3480,3480,3480,0
20250213,191400,138389390285,3480,3480,3480,3480,0
20250213,191300,138389390285,3480,3480,3480,3480,0
20250213,191200,138389390285,3480,3480,3480,3480,0
20250213,191100,138389390285,3480,3480,3480,3480,0
20250213,191000,138389390285,3480,3480,3480,3480,0
20250213,190900,138389390285,3480,3480,3480,3480,0
20250213,190800,138389390285,3480,3480,3480,3480,0
20250213,190700,138389390285,3480,3480,3480,3480,0
20250213,190600,138389390285,3480,3480,3480,3480,0
20250213,190500,138389390285,3480,3480,3480,3480,0
20250213,190400,138389390285,3480,3480,3480,3480,0
20250213,190300,138389390285,3480,3480,3480,3480,0
20250213,190200,138389390285,3480,3480,3480,3480,0
20250213,190100,138389390285,3480,3480,3480,3480,0
20250213,190000,138389390285,3480,3480,3480,3480,0
20250213,185900,138389390285,3480,3480,3480,3480,114256
20250213,185800,138389390285,3480,3480,3480,3480,0
20250213,185700,138389390285,3480,3480,3480,3480,0
20250213,185600,138389390285,3480,3480,3480,3480,0
20250213,185500,138389390285,3480,3480,3480,3480,0
20250213,185400,138389390285,3480,3480,3480,3480,0
20250213,185300,138389390285,3480,3480,3480,3480,0
20250213,185200,138389390285,3480,3480,3480,3480,0
20250213,185100,138389390285,3480,3480,3480,3480,0
20250213,185000,138389390285,3480,3480,3480,3480,0
20250213,184900,138389390285,3480,3480,3480,3480,0
20250213,184800,138389390285,3480,3480,3480,3480,0
20250213,184700,138389390285,3480,3480,3480,3480,0
20250213,184600,138389390285,3480,3480,3480,3480,0
20250213,184500,138389390285,3480,3480,3480,3480,0
20250213,184400,138389390285,3480,3480,3480,3480,0
20250213,184300,138389390285,3480,3480,3480,3480,0
20250213,184200,138389390285,3480,3480,3480,3480,0
20250213,184100,138389390285,3480,3480,3480,3480,0
20250213,184000,138389390285,3480,3480,3480,3480,0
20250213,183900,138389390285,3480,3480,3480,3480,0
20250213,183800,138389390285,3480,3480,3480,3480,0
20250213,183700,138389390285,3480,3480,3480,3480,0
20250213,183600,138389390285,3480,3480,3480,3480,0
20250213,183500,138389390285,3480,3480,3480,3480,0
20250213,183400,138389390285,3480,3480,3480,3480,0
20250213,183300,138389390285,3480,3480,3480,3480,0
20250213,183200,138389390285,3480,3480,3480,3480,0
20250213,183100,138389390285,3480,3480,3480,3480,0
20250213,183000,138389390285,3480,3480,3480,3480,0
20250213,182900,138389390285,3480,3480,3480,3480,114256
20250213,182800,138389390285,3480,3480,3480,3480,0
20250213,182700,138389390285,3480,3480,3480,3480,0
20250213,182600,138389390285,3480,3480,3480,3480,0
20250213,182500,138389390285,3480,3480,3480,3480,0
20250213,182400,138389390285,3480,3480,3480,3480,0
20250213,182300,138389390285,3480,3480,3480,3480,0
20250213,182200,138389390285,3480,3480,3480,3480,0
20250213,182100,138389390285,3480,3480,3480,3480,0
20250213,182000,138389390285,3480,3480,3480,3480,0
20250213,181900,138389390285,3480,3480,3480,3480,0
20250213,181800,138389390285,3480,3480,3480,3480,0
20250213,181700,138389390285,3480,3480,3480,3480,0
20250213,181600,138389390285,3480,3480,3480,3480,0
20250213,181500,138389390285,3480,3480,3480,3480,0
20250213,181400,138389390285,3480,3480,3480,3480,0
20250213,181300,138389390285,3480,3480,3480,3480,0
20250213,181200,138389390285,3480,3480,3480,3480,0
20250213,181100,138389390285,3480,3480,3480,3480,0
20250213,181000,138389390285,3480,3480,3480,3480,0
20250213,180900,138389390285,3480,3480,3480,3480,0
20250213,180800,138389390285,3480,3480,3480,3480,0
20250213,180700,138389390285,3480,3480,3480,3480,0
20250213,180600,138389390285,3480,3480,3480,3480,0
20250213,180500,138389390285,3480,3480,3480,3480,0
20250213,180400,138389390285,3480,3480,3480,3480,0
20250213,180300,138389390285,3480,3480,3480,3480,0
20250213,180200,138389390285,3480,3480,3480,3480,0
20250213,180100,138389390285,3480,3480,3480,3480,0
20250213,180000,138389390285,3480,3480,3480,3480,0
20250213,175900,138389390285,3480,3480,3480,3480,114256
20250213,175800,138389390285,3480,3480,3480,3480,0
20250213,175700,138389390285,3480,3480,3480,3480,0
20250213,175600,138389390285,3480,3480,3480,3480,0
20250213,175500,138389390285,3480,3480,3480,3480,0
20250213,175400,138389390285,3480,3480,3480,3480,0
20250213,175300,138389390285,3480,3480,3480,3480,0
20250213,175200,138389390285,3480,3480,3480,3480,0
20250213,175100,138389390285,3480,3480,3480,3480,0
20250213,175000,138389390285,3480,3480,3480,3480,0
20250213,174900,138389390285,3480,3480,3480,3480,0
20250213,174800,138389390285,3480,3480,3480,3480,0
20250213,174700,138389390285,3480,3480,3480,3480,0
20250213,174600,138389390285,3480,3480,3480,3480,0
20250213,174500,138389390285,3480,3480,3480,3480,0
20250213,174400,138389390285,3480,3480,3480,3480,0
20250213,174300,138389390285,3480,3480,3480,3480,0
20250213,174200,138389390285,3480,3480,3480,3480,0
20250213,174100,138389390285,3480,3480,3480,3480,0
20250213,174000,138389390285,3480,3480,3480,3480,0
20250213,173900,138389390285,3480,3480,3480,3480,0
20250213,173800,138389390285,3480,3480,3480,3480,0
20250213,173700,138389390285,3480,3480,3480,3480,0
20250213,173600,138389390285,3480,3480,3480,3480,0
20250213,173500,138389390285,3480,3480,3480,3480,0
20250213,173400,138389390285,3480,3480,3480,3480,0
20250213,173300,138389390285,3480,3480,3480,3480,0
20250213,173200,138389390285,3480,3480,3480,3480,0
20250213,173100,138389390285,3480,3480,3480,3480,0
20250213,173000,138389390285,3480,3480,3480,3480,0
20250213,172900,138389390285,3480,3480,3480,3480,114256
20250213,172800,138389390285,3480,3480,3480,3480,0
20250213,172700,138389390285,3480,3480,3480,3480,0
20250213,172600,138389390285,3480,3480,3480,3480,0
20250213,172500,138389390285,3480,3480,3480,3480,0
20250213,172400,138389390285,3480,3480,3480,3480,0
20250213,172300,138389390285,3480,3480,3480,3480,0
20250213,172200,138389390285,3480,3480,3480,3480,0
20250213,172100,138389390285,3480,3480,3480,3480,0
20250213,172000,138389390285,3480,3480,3480,3480,0
20250213,171900,138389390285,3480,3480,3480,3480,0
20250213,171800,138389390285,3480,3480,3480,3480,0
20250213,171700,138389390285,3480,3480,3480,3480,0
20250213,171600,138389390285,3480,3480,3480,3480,0
20250213,171500,138389390285,3480,3480,3480,3480,0
20250213,171400,138389390285,3480,3480,3480,3480,0
20250213,171300,138389390285,3480,3480,3480,3480,0
20250213,171200,138389390285,3480,3480,3480,3480,0
20250213,171100,138389390285,3480,3480,3480,3480,0
20250213,171000,138389390285,3480,3480,3480,3480,0
20250213,170900,138389390285,3480,3480,3480,3480,0
20250213,170800,138389390285,3480,3480,3480,3480,0
20250213,170700,138389390285,3480,3480,3480,3480,0
20250213,170600,138389390285,3480,3480,3480,3480,0
20250213,170500,138389390285,3480,3480,3480,3480,0
20250213,170400,138389390285,3480,3480,3480,3480,0
20250213,170300,138389390285,3480,3480,3480,3480,0
20250213,170200,138389390285,3480,3480,3480,3480,0
20250213,170100,138389390285,3480,3480,3480,3480,0
20250213,170000,138389390285,3480,3480,3480,3480,0
20250213,165900,138389390285,3480,3480,3480,3480,114256
20250213,165800,138389390285,3480,3480,3480,3480,0
20250213,165700,138389390285,3480,3480,3480,3480,0
20250213,165600,138389390285,3480,3480,3480,3480,0
20250213,165500,138389390285,3480,3480,3480,3480,0
20250213,165400,138389390285,3480,3480,3480,3480,0
20250213,165300,138389390285,3480,3480,3480,3480,0
20250213,165200,138389390285,3480,3480,3480,3480,0
20250213,165100,138389390285,3480,3480,3480,3480,0
20250213,165000,138389390285,3480,3480,3480,3480,0
20250213,164900,138389390285,3480,3480,3480,3480,0
20250213,164800,138389390285,3480,3480,3480,3480,0
20250213,164700,138389390285,3480,3480,3480,3480,0
20250213,164600,138389390285,3480,3480,3480,3480,0
20250213,164500,138389390285,3480,3480,3480,3480,0
20250213,164400,138389390285,3480,3480,3480,3480,0
20250213,164300,138389390285,3480,3480,3480,3480,0
20250213,164200,138389390285,3480,3480,3480,3480,0
20250213,164100,138389390285,3480,3480,3480,3480,0
20250213,164000,138389390285,3480,3480,3480,3480,0
20250213,163900,138389390285,3480,3480,3480,3480,0
20250213,163800,138389390285,3480,3480,3480,3480,0
20250213,163700,138389390285,3480,3480,3480,3480,0
20250213,163600,138389390285,3480,3480,3480,3480,0
20250213,163500,138389390285,3480,3480,3480,3480,0
20250213,163400,138389390285,3480,3480,3480,3480,0
20250213,163300,138389390285,3480,3480,3480,3480,0
20250213,163200,138389390285,3480,3480,3480,3480,0
20250213,163100,138389390285,3480,3480,3480,3480,0
20250213,163000,138389390285,3480,3480,3480,3480,0
20250213,162900,138389390285,3480,3480,3480,3480,114256
20250213,162800,138389390285,3480,3480,3480,3480,0
20250213,162700,138389390285,3480,3480,3480,3480,0
20250213,162600,138389390285,3480,3480,3480,3480,0
20250213,162500,138389390285,3480,3480,3480,3480,0
20250213,162400,138389390285,3480,3480,3480,3480,0
20250213,162300,138389390285,3480,3480,3480,3480,0
20250213,162200,138389390285,3480,3480,3480,3480,0
20250213,162100,138389390285,3480,3480,3480,3480,0
20250213,162000,138389390285,3480,3480,3480,3480,0
20250213,161900,138389390285,3480,3480,3480,3480,0
20250213,161800,138389390285,3480,3480,3480,3480,0
20250213,161700,138389390285,3480,3480,3480,3480,0
20250213,161600,138389390285,3480,3480,3480,3480,0
20250213,161500,138389390285,3480,3480,3480,3480,0
20250213,161400,138389390285,3480,3480,3480,3480,0
20250213,161300,138389390285,3480,3480,3480,3480,0
20250213,161200,138389390285,3480,3480,3480,3480,0
20250213,161100,138389390285,3480,3480,3480,3480,0
20250213,161000,138389390285,3480,3480,3480,3480,0
20250213,160900,138389390285,3480,3480,3480,3480,0
20250213,160800,138389390285,3480,3480,3480,3480,0
20250213,160700,138389390285,3480,3480,3480,3480,0
20250213,160600,138389390285,3480,3480,3480,3480,0
20250213,160500,138389390285,3480,3480,3480,3480,0
20250213,160400,138389390285,3480,3480,3480,3480,0
20250213,160300,138389390285,3480,3480,3480,3480,0
20250213,160200,138389390285,3480,3480,3480,3480,0
20250213,160100,138389390285,3480,3480,3480,3480,0
20250213,160000,138389390285,3480,3480,3480,3480,0
20250213,155900,138389390285,3480,3480,3480,3480,114256
20250213,155800,138389390285,3480,3480,3480,3480,0
20250213,155700,138389390285,3480,3480,3480,3480,0
20250213,155600,138389390285,3480,3480,3480,3480,0
20250213,155500,138389390285,3480,3480,3480,3480,0
20250213,155400,138389390285,3480,3480,3480,3480,0
20250213,155300,138389390285,3480,3480,3480,3480,0
20250213,155200,138389390285,3480,3480,3480,3480,0
20250213,155100,138389390285,3480,3480,3480,3480,0
20250213,155000,138389390285,3480,3480,3480,3480,0
20250213,154900,138389390285,3480,3480,3480,3480,0
20250213,154800,138389390285,3480,3480,3480,3480,0
20250213,154700,138389390285,3480,3480,3480,3480,0
20250213,154600,138389390285,3480,3480,3480,3480,0
20250213,154500,138389390285,3480,3480,3480,3480,0
20250213,154400,138389390285,3480,3480,3480,3480,0
20250213,154300,138389390285,3480,3480,3480,3480,0
20250213,154200,138389390285,3480,3480,3480,3480,0
20250213,154100,138389390285,3480,3480,3480,3480,0
20250213,154000,138389390285,3480,3480,3480,3480,0
20250213,153900,138389390285,3480,3480,3480,3480,0
20250213,153800,138389390285,3480,3480,3480,3480,0
20250213,153700,138389390285,3480,3480,3480,3480,0
20250213,153600,138389390285,3480,3480,3480,3480,0
20250213,153500,138389390285,3480,3480,3480,3480,0
20250213,153400,138389390285,3480,3480,3480,3480,0
20250213,153300,138389390285,3480,3480,3480,3480,0
20250213,153200,138389390285,3480,3480,3480,3480,0
20250213,153100,138389390285,3480,3480,3480,3480,0
20250213,153000,138389390285,3480,3480,3480,3480,114256
20250213,152900,137991779405,3485,3485,3485,3485,0
20250213,152800,137991779405,3485,3485,3485,3485,0
20250213,152700,137991779405,3485,3485,3485,3485,0
20250213,152600,137991779405,3485,3485,3485,3485,0
20250213,152500,137991779405,3485,3485,3485,3485,0
20250213,152400,137991779405,3485,3485,3485,3485,0
20250213,152300,137991779405,3485,3485,3485,3485,0
20250213,152200,137991779405,3485,3485,3485,3485,0
20250213,152100,137991779405,3485,3485,3485,3485,0
20250213,152000,137991779405,3485,3485,3485,3485,0
20250213,151900,137991779405,3485,3490,3495,3470,112062
20250213,151800,137601174735,3485,3500,3500,3485,51379
20250213,151700,137421634810,3495,3490,3505,3490,73892
20250213,151600,137163162245,3490,3490,3500,3490,59852
20250213,151500,136953970725,3490,3485,3495,3480,47759
20250213,151400,136787543660,3480,3475,3485,3475,24218
20250213,151300,136703332045,3475,3465,3475,3465,29622
20250213,151200,136600554980,3465,3475,3475,3465,20658
20250213,151100,136528836315,3475,3475,3480,3475,30719
20250213,151000,136422047760,3475,3470,3475,3465,20959
20250213,150900,136349286820,3470,3460,3470,3455,51184
20250213,150800,136171864360,3460,3460,3460,3455,13655
20250213,150700,136124623925,3460,3460,3460,3450,18864
20250213,150600,136059454540,3455,3455,3460,3450,43243
20250213,150500,135910014925,3455,3455,3455,3450,12245
20250213,150400,135867723435,3450,3450,3455,3445,34578
20250213,150300,135748455975,3450,3450,3455,3445,21730
20250213,150200,135673539120,3450,3445,3455,3445,6073
20250213,150100,135652598910,3445,3445,3455,3445,15114
20250213,150000,135600474680,3440,3445,3450,3440,14535
20250213,145900,135550455085,3440,3440,3445,3440,8447
20250213,145800,135521387000,3440,3450,3450,3435,37800
20250213,145700,135391206460,3450,3445,3455,3445,10469
20250213,145600,135355118455,3450,3455,3460,3445,43330
20250213,145500,135205622230,3450,3460,3460,3450,11441
20250213,145400,135166094995,3460,3460,3465,3450,35982
20250213,145300,135041643835,3465,3455,3465,3450,30156
20250213,145200,134937381370,3455,3450,3455,3450,16644
20250213,145100,134879949455,3450,3450,3455,3445,17959
20250213,145000,134817995530,3450,3450,3455,3445,18504
20250213,144900,134754158640,3450,3455,3465,3450,46871
20250213,144800,134592110145,3460,3455,3460,3450,39246
20250213,144700,134456418295,3455,3440,3455,3440,74059
20250213,144600,134200910565,3440,3430,3445,3425,34849
20250213,144500,134081199170,3425,3425,3430,3420,23338
20250213,144400,134001345815,3420,3420,3425,3420,15231
20250213,144300,133949244220,3420,3425,3425,3415,24578
20250213,144200,133865182175,3425,3425,3430,3420,15001
20250213,144100,133813803070,3425,3425,3425,3420,30908
20250213,144000,133708022490,3425,3430,3430,3420,26810
20250213,143900,133616194880,3430,3430,3430,3425,17481
20250213,143800,133556286195,3430,3435,3440,3425,19878
20250213,143700,133488078590,3435,3440,3440,3430,26940
20250213,143600,133395490980,3440,3435,3440,3435,7995
20250213,143500,133368016080,3440,3435,3440,3435,25164
20250213,143400,133281522655,3435,3430,3440,3430,20108
20250213,143300,133212461580,3435,3430,3435,3430,16111
20250213,143200,133157140280,3430,3430,3435,3425,20036
20250213,143100,133088384735,3430,3425,3435,3425,24754
20250213,143000,133003473745,3425,3425,3430,3420,33656
20250213,142900,132888216340,3425,3420,3425,3420,30989
20250213,142800,132782201260,3420,3420,3425,3415,27034
20250213,142700,132689742905,3420,3420,3425,3415,17132
20250213,142600,132631207365,3415,3425,3425,3415,45469
20250213,142500,132475763675,3420,3425,3430,3420,32204
20250213,142400,132365417460,3430,3425,3430,3425,23613
20250213,142300,132284468000,3425,3420,3430,3420,9985
20250213,142200,132250265470,3420,3435,3435,3420,30072
20250213,142100,132147293560,3430,3435,3440,3425,19466
20250213,142000,132080497370,3435,3435,3440,3430,20422
20250213,141900,132010300860,3435,3420,3435,3420,29082
20250213,141800,131910567955,3420,3415,3425,3410,44886
20250213,141700,131757171690,3420,3425,3425,3405,191186
20250213,141600,131104752445,3430,3430,3440,3425,47514
20250213,141500,130941807300,3440,3440,3440,3430,40491
20250213,141400,130802687235,3440,3440,3440,3435,6467
20250213,141300,130780454355,3435,3455,3455,3430,52537
20250213,141200,130599509065,3450,3435,3455,3435,53542
20250213,141100,130415089035,3435,3430,3440,3425,59378
20250213,141000,130211222920,3430,3420,3430,3415,41805
20250213,140900,130068159630,3420,3415,3420,3410,41197
20250213,140800,129927473085,3410,3415,3415,3405,127300
20250213,140700,129493580280,3410,3440,3440,3410,158644
20250213,140600,128950440165,3440,3450,3455,3435,82050
20250213,140500,128667865765,3450,3465,3465,3450,52244
20250213,140400,128487429780,3465,3460,3470,3460,32059
20250213,140300,128376382405,3460,3455,3460,3450,39404
20250213,140200,128240254715,3460,3445,3460,3445,57849
20250213,140100,128040600900,3445,3450,3455,3445,96181
20250213,140000,127708859720,3455,3460,3465,3450,63750
20250213,135900,127488534705,3460,3465,3470,3460,38191
20250213,135800,127356293665,3465,3475,3480,3465,27033
20250213,135700,127262471090,3475,3480,3480,3470,13142
20250213,135600,127216801540,3475,3475,3480,3475,2735
20250213,135500,127207293965,3480,3480,3480,3470,15137
20250213,135400,127154678785,3475,3480,3480,3470,48957
20250213,135300,126984499235,3470,3465,3480,3465,49132
20250213,135200,126814003855,3465,3465,3470,3460,52725
20250213,135100,126631481845,3460,3465,3475,3460,57422
20250213,135000,126432569430,3475,3475,3480,3465,41988
20250213,134900,126286859265,3475,3485,3485,3465,89733
20250213,134800,125975039610,3485,3485,3490,3480,18667
20250213,134700,125910023260,3485,3490,3490,3480,21283
20250213,134600,125835844960,3485,3490,3495,3485,21111
20250213,134500,125762225595,3490,3500,3505,3485,30320
20250213,134400,125656364975,3500,3510,3510,3500,18102
20250213,134300,125592976190,3510,3510,3510,3500,33182
20250213,134200,125476644075,3505,3500,3515,3500,18726
20250213,134100,125410934155,3505,3505,3505,3500,15043
20250213,134000,125358224450,3500,3495,3505,3490,14130
20250213,133900,125308772260,3500,3490,3500,3485,19813
20250213,133800,125239588740,3485,3490,3495,3485,27333
20250213,133700,125144192900,3490,3490,3490,3480,46994
20250213,133600,124980462270,3490,3500,3505,3490,48168
20250213,133500,124812147505,3500,3500,3505,3500,27689
20250213,133400,124715233165,3500,3490,3500,3490,36836
20250213,133300,124586429370,3495,3495,3495,3485,33948
20250213,133200,124467874690,3495,3490,3495,3485,30762
20250213,133100,124360512940,3490,3490,3495,3485,68338
20250213,133000,124122235305,3490,3500,3505,3485,130107
20250213,132900,123667653625,3500,3510,3515,3500,109520
20250213,132800,123284017960,3510,3520,3520,3510,31175
20250213,132700,123174505200,3520,3520,3525,3515,16499
20250213,132600,123116445890,3530,3530,3535,3520,31115
20250213,132500,123006738195,3535,3535,3535,3530,15213
20250213,132400,122953012640,3530,3530,3535,3525,30837
20250213,132300,122844159880,3525,3520,3525,3515,14768
20250213,132200,122792160830,3520,3515,3520,3510,12952
20250213,132100,122746615545,3510,3505,3515,3505,44641
20250213,132000,122589992275,3510,3510,3515,3505,18294
20250213,131900,122525778310,3510,3520,3520,3505,83273
20250213,131800,122233393245,3520,3520,3520,3515,14794
20250213,131700,122181326835,3520,3520,3525,3515,30046
20250213,131600,122075580410,3515,3540,3540,3515,47961
20250213,131500,121906458090,3540,3540,3540,3535,18417
20250213,131400,121841262530,3540,3545,3545,3535,20921
20250213,131300,121767238290,3545,3535,3545,3535,15266
20250213,131200,121713205620,3540,3535,3545,3530,58891
20250213,131100,121504754800,3535,3525,3540,3520,46250
20250213,131000,121341539540,3520,3520,3530,3515,54107
20250213,130900,121151115280,3520,3520,3520,3510,27048
20250213,130800,121055944880,3515,3510,3520,3510,55229
20250213,130700,120861859355,3510,3525,3525,3510,70037
20250213,130600,120615571385,3525,3535,3535,3515,92967
20250213,130500,120288023155,3535,3540,3540,3530,70007
20250213,130400,120040607230,3540,3545,3545,3535,15509
20250213,130300,119985704020,3545,3545,3545,3535,28608
20250213,130200,119884410330,3540,3540,3545,3535,10824
20250213,130100,119846073035,3540,3540,3545,3535,45367
20250213,130000,119685471765,3540,3540,3545,3540,23464
20250213,125900,119602389050,3540,3550,3550,3540,123737
20250213,125800,119163911595,3550,3550,3555,3545,32299
20250213,125700,119049273220,3555,3545,3555,3545,22149
20250213,125600,118970649340,3545,3555,3555,3545,36682
20250213,125500,118840494335,3555,3555,3555,3545,46262
20250213,125400,118676234825,3555,3540,3555,3535,30626
20250213,125300,118567607540,3540,3545,3545,3535,61886
20250213,125200,118348527235,3545,3555,3555,3540,56158
20250213,125100,118149463455,3555,3545,3560,3540,77144
20250213,125000,117875602020,3545,3550,3550,3535,80452
20250213,124900,117590571285,3550,3565,3570,3540,122901
20250213,124800,117153964910,3560,3560,3565,3555,28870
20250213,124700,117051244030,3560,3570,3570,3555,46185
20250213,124600,116886883935,3560,3575,3575,3560,58906
20250213,124500,116676920345,3575,3570,3580,3565,22675
20250213,124400,116595944565,3570,3565,3570,3560,20449
20250213,124300,116523038340,3565,3565,3565,3560,10326
20250213,124200,116486246375,3565,3565,3570,3560,17269
20250213,124100,116424717185,3570,3570,3570,3565,12203
20250213,124000,116381187725,3570,3565,3570,3560,2917
20250213,123900,116370787330,3565,3570,3570,3560,19058
20250213,123800,116302818535,3570,3560,3570,3560,11574
20250213,123700,116261541725,3560,3560,3560,3555,23395
20250213,123600,116178270740,3560,3555,3560,3555,43859
20250213,123500,116022299435,3555,3555,3560,3550,44273
20250213,123400,115865063870,3555,3570,3570,3550,127904
20250213,123300,115410214825,3570,3575,3580,3565,70263
20250213,123200,115159286445,3580,3580,3585,3575,14866
20250213,123100,115106050785,3580,3580,3585,3580,21054
20250213,123000,115030671045,3580,3585,3590,3580,10573
20250213,122900,114992768850,3585,3580,3585,3575,10049
20250213,122800,114956779035,3575,3580,3585,3575,15448
20250213,122700,114901508915,3580,3585,3585,3580,14987
20250213,122600,114847844880,3585,3590,3590,3580,4969
20250213,122500,114830028305,3590,3595,3595,3590,11918
20250213,122400,114787233955,3590,3590,3595,3585,18394
20250213,122300,114721254440,3590,3580,3590,3575,22911
20250213,122200,114639136275,3580,3580,3585,3575,24563
20250213,122100,114551177865,3580,3590,3590,3580,25640
20250213,122000,114459307340,3585,3595,3600,3585,26477
20250213,121900,114364294275,3590,3600,3610,3590,52270
20250213,121800,114176129570,3610,3605,3610,3600,15311
20250213,121700,114120916855,3610,3605,3610,3600,12069
20250213,121600,114077382935,3610,3615,3615,3605,22295
20250213,121500,113996944630,3610,3610,3615,3605,9282
20250213,121400,113963434375,3605,3610,3620,3605,47251
20250213,121300,113792678800,3610,3605,3615,3605,84473
20250213,121200,113487793380,3605,3605,3605,3600,29003
20250213,121100,113383276900,3605,3600,3605,3600,9843
20250213,121000,113347818475,3600,3590,3605,3590,25491
20250213,120900,113256106595,3590,3600,3605,3590,8753
20250213,120800,113224629490,3600,3610,3610,3595,23285
20250213,120700,113140740255,3605,3605,3610,3600,41854
20250213,120600,112989871870,3605,3600,3605,3600,48098
20250213,120500,112816560855,3605,3590,3605,3590,63810
20250213,120400,112586867125,3595,3595,3595,3590,11852
20250213,120300,112544299460,3595,3590,3595,3590,5234
20250213,120200,112525494240,3590,3585,3590,3585,13279
20250213,120100,112477825745,3585,3585,3590,3585,3800
20250213,120000,112464195060,3585,3585,3590,3580,6313
20250213,115900,112441570735,3585,3585,3590,3580,18187
20250213,115800,112376386550,3585,3590,3595,3580,12682
20250213,115700,112330894260,3590,3585,3590,3585,7154
20250213,115600,112305242200,3585,3600,3600,3585,36450
20250213,115500,112174360390,3600,3595,3605,3595,72053
20250213,115400,111915030055,3590,3595,3595,3585,12825
20250213,115300,111868969860,3590,3590,3590,3580,17815
20250213,115200,111805056770,3590,3585,3590,3585,20116
20250213,115100,111732894290,3585,3590,3590,3580,23655
20250213,115000,111648071425,3590,3590,3595,3585,51303
20250213,114900,111463829885,3585,3575,3595,3575,40459
20250213,114800,111318699340,3580,3565,3580,3560,22180
20250213,114700,111239530000,3560,3575,3575,3560,20681
20250213,114600,111165779545,3575,3580,3590,3570,94225
20250213,114500,110828623400,3585,3580,3585,3575,25639
20250213,114400,110736842400,3580,3575,3580,3575,21781
20250213,114300,110658937320,3580,3580,3580,3570,17809
20250213,114200,110595262365,3580,3575,3580,3575,15281
20250213,114100,110540612645,3575,3570,3575,3565,26103
20250213,114000,110447439770,3565,3560,3570,3555,13441
20250213,113900,110399554380,3560,3555,3565,3550,33602
20250213,113800,110280076280,3555,3560,3560,3550,76349
20250213,113700,110008805305,3555,3565,3565,3555,72503
20250213,113600,109750896125,3565,3570,3570,3560,28464
20250213,113500,109649430895,3570,3580,3580,3570,21957
20250213,113400,109571040690,3580,3580,3585,3575,21857
20250213,113300,109492856205,3580,3580,3585,3575,10445
20250213,113200,109455471845,3575,3585,3585,3575,15626
20250213,113100,109399552625,3585,3575,3590,3570,52925
20250213,113000,109210219610,3575,3590,3590,3565,57048
20250213,112900,109006574005,3590,3575,3590,3570,27437
20250213,112800,108908328190,3575,3580,3585,3565,54859
20250213,112700,108712351795,3580,3575,3585,3570,26452
20250213,112600,108617767625,3575,3575,3580,3570,57201
20250213,112500,108413267640,3575,3590,3590,3575,44922
20250213,112400,108252405760,3590,3595,3600,3585,15325
20250213,112300,108197364905,3595,3595,3605,3595,9668
20250213,112200,108162570145,3600,3605,3605,3595,17627
20250213,112100,108099096480,3605,3600,3605,3590,15056
20250213,112000,108044924125,3595,3580,3600,3580,36026
20250213,111900,107915784580,3585,3580,3590,3580,29701
20250213,111800,107809421990,3580,3595,3600,3580,34228
20250213,111700,107686636845,3595,3605,3605,3595,38027
20250213,111600,107549740930,3605,3610,3615,3605,23448
20250213,111500,107465141450,3610,3620,3620,3605,53941
20250213,111400,107270366305,3620,3620,3625,3615,24569
20250213,111300,107181450185,3620,3615,3625,3600,59055
20250213,111200,106968054535,3615,3615,3615,3600,34999
20250213,111100,106841717920,3610,3610,3610,3600,25475
20250213,111000,106749869305,3610,3615,3620,3600,74928
20250213,110900,106479472445,3620,3605,3620,3605,68729
20250213,110800,106231076625,3605,3595,3610,3590,38961
20250213,110700,106090835840,3590,3590,3595,3585,11777
20250213,110600,106048561910,3585,3590,3595,3585,28078
20250213,110500,105947791705,3590,3580,3590,3575,24770
20250213,110400,105859037250,3580,3595,3595,3575,22897
20250213,110300,105776903745,3595,3590,3595,3590,10819
20250213,110200,105738023085,3590,3600,3600,3590,16194
20250213,110100,105679788770,3595,3585,3595,3580,16309
20250213,110000,105621237880,3575,3575,3580,3570,25142
20250213,105900,105531341080,3575,3585,3590,3575,26330
20250213,105800,105436998885,3590,3595,3595,3585,21399
20250213,105700,105360145885,3590,3585,3595,3585,30287
20250213,105600,105251326575,3590,3595,3595,3575,10912
20250213,105500,105212169100,3575,3575,3595,3570,49838
20250213,105400,105033852705,3575,3565,3580,3565,31847
20250213,105300,104920092410,3570,3570,3575,3565,25347
20250213,105200,104829610030,3570,3565,3580,3565,34834
20250213,105100,104705150070,3565,3555,3570,3555,46742
20250213,105000,104538653680,3555,3565,3565,3555,29616
20250213,104900,104433332485,3565,3555,3565,3550,74598
20250213,104800,104168197620,3555,3565,3570,3550,147268
20250213,104700,103644255995,3565,3570,3575,3565,43999
20250213,104600,103487164240,3575,3585,3585,3570,80500
20250213,104500,103199542725,3580,3585,3590,3575,94637
20250213,104400,102860383820,3590,3595,3595,3585,16886
20250213,104300,102799736455,3600,3595,3600,3590,8205
20250213,104200,102770247810,3595,3605,3605,3585,65703
20250213,104100,102534326495,3600,3600,3605,3595,15588
20250213,104000,102478195535,3600,3610,3610,3590,26455
20250213,103900,102382972910,3610,3615,3615,3595,10062
20250213,103800,102346707420,3615,3595,3620,3585,60094
20250213,103700,102130616250,3595,3610,3610,3590,43782
20250213,103600,101972978700,3610,3615,3615,3600,16216
20250213,103500,101914469670,3615,3605,3625,3595,31522
20250213,103400,101800556335,3605,3605,3610,3595,21556
20250213,103300,101722910575,3600,3600,3605,3590,52872
20250213,103200,101532831200,3600,3590,3600,3585,38507
20250213,103100,101394490020,3590,3600,3605,3585,134111
20250213,103000,100911885605,3605,3615,3630,3605,117566
20250213,102900,100486897610,3610,3600,3620,3600,72846
20250213,102800,100223782250,3605,3595,3605,3590,33235
20250213,102700,100104252710,3595,3595,3595,3585,27726
20250213,102600,100004750695,3595,3590,3600,3590,24477
20250213,102500,99916824955,3590,3605,3610,3585,60717
20250213,102400,99698498770,3605,3595,3615,3595,42183
20250213,102300,99546439050,3600,3600,3600,3590,19808
20250213,102200,99475192880,3590,3600,3605,3590,42585
20250213,102100,99322101295,3600,3610,3615,3595,36669
20250213,102000,99190003545,3610,3585,3620,3585,83149
20250213,101900,98890626200,3590,3600,3605,3585,35885
20250213,101800,98761669740,3605,3595,3610,3590,66952
20250213,101700,98520556530,3600,3580,3605,3570,105361
20250213,101600,98142693455,3580,3590,3590,3575,81342
20250213,101500,97851318875,3590,3575,3590,3570,139699
20250213,101400,97351296210,3580,3565,3585,3555,212575
20250213,101300,96592405215,3565,3590,3590,3560,264292
20250213,101200,95648004575,3595,3615,3620,3590,241474
20250213,101100,94778225815,3615,3640,3640,3605,207991
20250213,101000,94025540430,3640,3645,3645,3635,56938
20250213,100900,93818330920,3645,3655,3660,3640,44140
20250213,100800,93657424895,3655,3650,3660,3645,41523
20250213,100700,93505777915,3650,3650,3660,3645,46161
20250213,100600,93337236935,3650,3660,3670,3645,88118
20250213,100500,93015205385,3655,3645,3660,3630,76212
20250213,100400,92737531000,3635,3660,3660,3625,235754
20250213,100300,91879524630,3660,3660,3675,3650,118343
20250213,100200,91446222845,3660,3660,3670,3655,80356
20250213,100100,91151991830,3665,3665,3670,3655,64030
20250213,100000,90917533165,3670,3685,3685,3655,103427
20250213,095900,90537801695,3685,3665,3685,3660,69449
20250213,095800,90282729190,3665,3675,3680,3655,99677
20250213,095700,89917827755,3670,3670,3685,3665,86575
20250213,095600,89600077415,3670,3670,3675,3660,83641
20250213,095500,89293493135,3670,3710,3715,3665,159655
20250213,095400,88703500260,3710,3710,3715,3700,65916
20250213,095300,88459059215,3710,3705,3715,3690,53069
20250213,095200,88262680805,3700,3725,3725,3700,114706
20250213,095100,87837103005,3725,3700,3730,3700,176410
20250213,095000,87181578550,3695,3650,3700,3645,140772
20250213,094900,86664819770,3650,3650,3660,3645,280851
20250213,094800,85639229490,3655,3685,3685,3650,261652
20250213,094700,84679262345,3685,3705,3715,3685,156304
20250213,094600,84101519530,3705,3740,3750,3705,126493
20250213,094500,83630600545,3745,3745,3755,3735,143321
20250213,094400,83093525120,3745,3715,3745,3710,114442
20250213,094300,82666686975,3715,3710,3720,3710,85033
20250213,094200,82350831935,3715,3745,3750,3710,180397
20250213,094100,81677657340,3745,3740,3750,3735,157016
20250213,094000,81090416670,3740,3710,3745,3705,131016
20250213,093900,80602665115,3710,3695,3710,3690,118995
20250213,093800,80162437745,3700,3680,3700,3675,135107
20250213,093700,79664528875,3675,3705,3715,3675,196208
20250213,093600,78938951250,3705,3715,3725,3700,112638
20250213,093500,78520405625,3710,3725,3725,3670,311889
20250213,093400,77368974890,3725,3745,3750,3715,222078
20250213,093300,76541093720,3745,3670,3755,3665,456974
20250213,093200,74838545625,3670,3735,3740,3670,732094
20250213,093100,72130266115,3730,3830,3840,3710,1031334
20250213,093000,68246322610,3830,3835,3845,3825,273038
20250213,092900,67199900010,3835,3830,3850,3815,328558
20250213,092800,65941489750,3830,3840,3865,3825,336278
20250213,092700,64648809125,3840,3885,3895,3815,647222
20250213,092600,62157291965,3885,3930,3935,3855,520515
20250213,092500,60132440630,3930,3945,3955,3905,612840
20250213,092400,57719617485,3945,3885,3950,3875,763770
20250213,092300,54732618205,3890,3865,3900,3855,608751
20250213,092200,52368632180,3860,3850,3885,3840,561088
20250213,092100,50201976120,3845,3885,3920,3830,977355
20250213,092000,46406903110,3885,3865,3895,3845,705863
20250213,091900,43675045085,3860,3845,3915,3840,1014453
20250213,091800,39748043790,3845,3790,3850,3775,997429
20250213,091700,35940993705,3790,3770,3795,3760,503158
20250213,091600,34039612925,3770,3790,3800,3760,649623
20250213,091500,31582759815,3790,3715,3795,3710,1115115
20250213,091400,27393452065,3715,3645,3720,3640,781599
20250213,091300,24516776315,3640,3610,3645,3605,210350
20250213,091200,23753295565,3610,3605,3620,3600,149114
20250213,091100,23214902860,3600,3615,3625,3590,123739
20250213,091000,22768905735,3625,3585,3625,3575,230192
20250213,090900,21942201270,3590,3610,3615,3580,245544
20250213,090800,21060489320,3610,3645,3650,3610,309520
20250213,090700,19936880485,3650,3625,3650,3620,294247
20250213,090600,18866660095,3625,3590,3630,3590,271835
20250213,090500,17883963225,3605,3645,3645,3590,318282
20250213,090400,16730192940,3640,3585,3645,3565,436854
20250213,090300,15153317625,3585,3665,3670,3580,521852
20250213,090200,13257513155,3660,3700,3700,3640,715639
20250213,090100,10635841705,3695,3690,3725,3680,967342
20250213,090000,7053393760,3695,3645,3695,3585,1932673