stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212700,3021315660,2195,2195,2195,2195,12328
20250212,212600,3021315660,2195,2195,2195,2195,0
20250212,212500,3021315660,2195,2195,2195,2195,0
20250212,212400,3021315660,2195,2195,2195,2195,0
20250212,212300,3021315660,2195,2195,2195,2195,0
20250212,212200,3021315660,2195,2195,2195,2195,0
20250212,212100,3021315660,2195,2195,2195,2195,0
20250212,212000,3021315660,2195,2195,2195,2195,0
20250212,211900,3021315660,2195,2195,2195,2195,0
20250212,211800,3021315660,2195,2195,2195,2195,0
20250212,211700,3021315660,2195,2195,2195,2195,0
20250212,211600,3021315660,2195,2195,2195,2195,0
20250212,211500,3021315660,2195,2195,2195,2195,0
20250212,211400,3021315660,2195,2195,2195,2195,0
20250212,211300,3021315660,2195,2195,2195,2195,0
20250212,211200,3021315660,2195,2195,2195,2195,0
20250212,211100,3021315660,2195,2195,2195,2195,0
20250212,211000,3021315660,2195,2195,2195,2195,0
20250212,210900,3021315660,2195,2195,2195,2195,0
20250212,210800,3021315660,2195,2195,2195,2195,0
20250212,210700,3021315660,2195,2195,2195,2195,0
20250212,210600,3021315660,2195,2195,2195,2195,0
20250212,210500,3021315660,2195,2195,2195,2195,0
20250212,210400,3021315660,2195,2195,2195,2195,0
20250212,210300,3021315660,2195,2195,2195,2195,0
20250212,210200,3021315660,2195,2195,2195,2195,0
20250212,210100,3021315660,2195,2195,2195,2195,0
20250212,210000,3021315660,2195,2195,2195,2195,0
20250212,205900,3021315660,2195,2195,2195,2195,0
20250212,205800,3021315660,2195,2195,2195,2195,0
20250212,205700,3021315660,2195,2195,2195,2195,12328
20250212,205600,3021315660,2195,2195,2195,2195,0
20250212,205500,3021315660,2195,2195,2195,2195,0
20250212,205400,3021315660,2195,2195,2195,2195,0
20250212,205300,3021315660,2195,2195,2195,2195,0
20250212,205200,3021315660,2195,2195,2195,2195,0
20250212,205100,3021315660,2195,2195,2195,2195,0
20250212,205000,3021315660,2195,2195,2195,2195,0
20250212,204900,3021315660,2195,2195,2195,2195,0
20250212,204800,3021315660,2195,2195,2195,2195,0
20250212,204700,3021315660,2195,2195,2195,2195,0
20250212,204600,3021315660,2195,2195,2195,2195,0
20250212,204500,3021315660,2195,2195,2195,2195,0
20250212,204400,3021315660,2195,2195,2195,2195,0
20250212,204300,3021315660,2195,2195,2195,2195,0
20250212,204200,3021315660,2195,2195,2195,2195,0
20250212,204100,3021315660,2195,2195,2195,2195,0
20250212,204000,3021315660,2195,2195,2195,2195,0
20250212,203900,3021315660,2195,2195,2195,2195,0
20250212,203800,3021315660,2195,2195,2195,2195,0
20250212,203700,3021315660,2195,2195,2195,2195,0
20250212,203600,3021315660,2195,2195,2195,2195,0
20250212,203500,3021315660,2195,2195,2195,2195,0
20250212,203400,3021315660,2195,2195,2195,2195,0
20250212,203300,3021315660,2195,2195,2195,2195,0
20250212,203200,3021315660,2195,2195,2195,2195,0
20250212,203100,3021315660,2195,2195,2195,2195,0
20250212,203000,3021315660,2195,2195,2195,2195,0
20250212,202900,3021315660,2195,2195,2195,2195,0
20250212,202800,3021315660,2195,2195,2195,2195,0
20250212,202700,3021315660,2195,2195,2195,2195,12328
20250212,202600,3021315660,2195,2195,2195,2195,0
20250212,202500,3021315660,2195,2195,2195,2195,0
20250212,202400,3021315660,2195,2195,2195,2195,0
20250212,202300,3021315660,2195,2195,2195,2195,0
20250212,202200,3021315660,2195,2195,2195,2195,0
20250212,202100,3021315660,2195,2195,2195,2195,0
20250212,202000,3021315660,2195,2195,2195,2195,0
20250212,201900,3021315660,2195,2195,2195,2195,0
20250212,201800,3021315660,2195,2195,2195,2195,0
20250212,201700,3021315660,2195,2195,2195,2195,0
20250212,201600,3021315660,2195,2195,2195,2195,0
20250212,201500,3021315660,2195,2195,2195,2195,0
20250212,201400,3021315660,2195,2195,2195,2195,0
20250212,201300,3021315660,2195,2195,2195,2195,0
20250212,201200,3021315660,2195,2195,2195,2195,0
20250212,201100,3021315660,2195,2195,2195,2195,0
20250212,201000,3021315660,2195,2195,2195,2195,0
20250212,200900,3021315660,2195,2195,2195,2195,0
20250212,200800,3021315660,2195,2195,2195,2195,0
20250212,200700,3021315660,2195,2195,2195,2195,0
20250212,200600,3021315660,2195,2195,2195,2195,0
20250212,200500,3021315660,2195,2195,2195,2195,0
20250212,200400,3021315660,2195,2195,2195,2195,0
20250212,200300,3021315660,2195,2195,2195,2195,0
20250212,200200,3021315660,2195,2195,2195,2195,0
20250212,200100,3021315660,2195,2195,2195,2195,0
20250212,200000,3021315660,2195,2195,2195,2195,0
20250212,195900,3021315660,2195,2195,2195,2195,0
20250212,195800,3021315660,2195,2195,2195,2195,0
20250212,195700,3021315660,2195,2195,2195,2195,12328
20250212,195600,3021315660,2195,2195,2195,2195,0
20250212,195500,3021315660,2195,2195,2195,2195,0
20250212,195400,3021315660,2195,2195,2195,2195,0
20250212,195300,3021315660,2195,2195,2195,2195,0
20250212,195200,3021315660,2195,2195,2195,2195,0
20250212,195100,3021315660,2195,2195,2195,2195,0
20250212,195000,3021315660,2195,2195,2195,2195,0
20250212,194900,3021315660,2195,2195,2195,2195,0
20250212,194800,3021315660,2195,2195,2195,2195,0
20250212,194700,3021315660,2195,2195,2195,2195,0
20250212,194600,3021315660,2195,2195,2195,2195,0
20250212,194500,3021315660,2195,2195,2195,2195,0
20250212,194400,3021315660,2195,2195,2195,2195,0
20250212,194300,3021315660,2195,2195,2195,2195,0
20250212,194200,3021315660,2195,2195,2195,2195,0
20250212,194100,3021315660,2195,2195,2195,2195,0
20250212,194000,3021315660,2195,2195,2195,2195,0
20250212,193900,3021315660,2195,2195,2195,2195,0
20250212,193800,3021315660,2195,2195,2195,2195,0
20250212,193700,3021315660,2195,2195,2195,2195,0
20250212,193600,3021315660,2195,2195,2195,2195,0
20250212,193500,3021315660,2195,2195,2195,2195,0
20250212,193400,3021315660,2195,2195,2195,2195,0
20250212,193300,3021315660,2195,2195,2195,2195,0
20250212,193200,3021315660,2195,2195,2195,2195,0
20250212,193100,3021315660,2195,2195,2195,2195,0
20250212,193000,3021315660,2195,2195,2195,2195,0
20250212,192900,3021315660,2195,2195,2195,2195,0
20250212,192800,3021315660,2195,2195,2195,2195,0
20250212,192700,3021315660,2195,2195,2195,2195,12328
20250212,192600,3021315660,2195,2195,2195,2195,0
20250212,192500,3021315660,2195,2195,2195,2195,0
20250212,192400,3021315660,2195,2195,2195,2195,0
20250212,192300,3021315660,2195,2195,2195,2195,0
20250212,192200,3021315660,2195,2195,2195,2195,0
20250212,192100,3021315660,2195,2195,2195,2195,0
20250212,192000,3021315660,2195,2195,2195,2195,0
20250212,191900,3021315660,2195,2195,2195,2195,0
20250212,191800,3021315660,2195,2195,2195,2195,0
20250212,191700,3021315660,2195,2195,2195,2195,0
20250212,191600,3021315660,2195,2195,2195,2195,0
20250212,191500,3021315660,2195,2195,2195,2195,0
20250212,191400,3021315660,2195,2195,2195,2195,0
20250212,191300,3021315660,2195,2195,2195,2195,0
20250212,191200,3021315660,2195,2195,2195,2195,0
20250212,191100,3021315660,2195,2195,2195,2195,0
20250212,191000,3021315660,2195,2195,2195,2195,0
20250212,190900,3021315660,2195,2195,2195,2195,0
20250212,190800,3021315660,2195,2195,2195,2195,0
20250212,190700,3021315660,2195,2195,2195,2195,0
20250212,190600,3021315660,2195,2195,2195,2195,0
20250212,190500,3021315660,2195,2195,2195,2195,0
20250212,190400,3021315660,2195,2195,2195,2195,0
20250212,190300,3021315660,2195,2195,2195,2195,0
20250212,190200,3021315660,2195,2195,2195,2195,0
20250212,190100,3021315660,2195,2195,2195,2195,0
20250212,190000,3021315660,2195,2195,2195,2195,0
20250212,185900,3021315660,2195,2195,2195,2195,0
20250212,185800,3021315660,2195,2195,2195,2195,0
20250212,185700,3021315660,2195,2195,2195,2195,12328
20250212,185600,3021315660,2195,2195,2195,2195,0
20250212,185500,3021315660,2195,2195,2195,2195,0
20250212,185400,3021315660,2195,2195,2195,2195,0
20250212,185300,3021315660,2195,2195,2195,2195,0
20250212,185200,3021315660,2195,2195,2195,2195,0
20250212,185100,3021315660,2195,2195,2195,2195,0
20250212,185000,3021315660,2195,2195,2195,2195,0
20250212,184900,3021315660,2195,2195,2195,2195,0
20250212,184800,3021315660,2195,2195,2195,2195,0
20250212,184700,3021315660,2195,2195,2195,2195,0
20250212,184600,3021315660,2195,2195,2195,2195,0
20250212,184500,3021315660,2195,2195,2195,2195,0
20250212,184400,3021315660,2195,2195,2195,2195,0
20250212,184300,3021315660,2195,2195,2195,2195,0
20250212,184200,3021315660,2195,2195,2195,2195,0
20250212,184100,3021315660,2195,2195,2195,2195,0
20250212,184000,3021315660,2195,2195,2195,2195,0
20250212,183900,3021315660,2195,2195,2195,2195,0
20250212,183800,3021315660,2195,2195,2195,2195,0
20250212,183700,3021315660,2195,2195,2195,2195,0
20250212,183600,3021315660,2195,2195,2195,2195,0
20250212,183500,3021315660,2195,2195,2195,2195,0
20250212,183400,3021315660,2195,2195,2195,2195,0
20250212,183300,3021315660,2195,2195,2195,2195,0
20250212,183200,3021315660,2195,2195,2195,2195,0
20250212,183100,3021315660,2195,2195,2195,2195,0
20250212,183000,3021315660,2195,2195,2195,2195,0
20250212,182900,3021315660,2195,2195,2195,2195,0
20250212,182800,3021315660,2195,2195,2195,2195,0
20250212,182700,3021315660,2195,2195,2195,2195,12328
20250212,182600,3021315660,2195,2195,2195,2195,0
20250212,182500,3021315660,2195,2195,2195,2195,0
20250212,182400,3021315660,2195,2195,2195,2195,0
20250212,182300,3021315660,2195,2195,2195,2195,0
20250212,182200,3021315660,2195,2195,2195,2195,0
20250212,182100,3021315660,2195,2195,2195,2195,0
20250212,182000,3021315660,2195,2195,2195,2195,0
20250212,181900,3021315660,2195,2195,2195,2195,0
20250212,181800,3021315660,2195,2195,2195,2195,0
20250212,181700,3021315660,2195,2195,2195,2195,0
20250212,181600,3021315660,2195,2195,2195,2195,0
20250212,181500,3021315660,2195,2195,2195,2195,0
20250212,181400,3021315660,2195,2195,2195,2195,0
20250212,181300,3021315660,2195,2195,2195,2195,0
20250212,181200,3021315660,2195,2195,2195,2195,0
20250212,181100,3021315660,2195,2195,2195,2195,0
20250212,181000,3021315660,2195,2195,2195,2195,0
20250212,180900,3021315660,2195,2195,2195,2195,0
20250212,180800,3021315660,2195,2195,2195,2195,0
20250212,180700,3021315660,2195,2195,2195,2195,0
20250212,180600,3021315660,2195,2195,2195,2195,0
20250212,180500,3021315660,2195,2195,2195,2195,0
20250212,180400,3021315660,2195,2195,2195,2195,0
20250212,180300,3021315660,2195,2195,2195,2195,0
20250212,180200,3021315660,2195,2195,2195,2195,0
20250212,180100,3021315660,2195,2195,2195,2195,0
20250212,180000,3021315660,2195,2195,2195,2195,0
20250212,175900,3021315660,2195,2195,2195,2195,0
20250212,175800,3021315660,2195,2195,2195,2195,0
20250212,175700,3021315660,2195,2195,2195,2195,12328
20250212,175600,3021315660,2195,2195,2195,2195,0
20250212,175500,3021315660,2195,2195,2195,2195,0
20250212,175400,3021315660,2195,2195,2195,2195,0
20250212,175300,3021315660,2195,2195,2195,2195,0
20250212,175200,3021315660,2195,2195,2195,2195,0
20250212,175100,3021315660,2195,2195,2195,2195,0
20250212,175000,3021315660,2195,2195,2195,2195,0
20250212,174900,3021315660,2195,2195,2195,2195,0
20250212,174800,3021315660,2195,2195,2195,2195,0
20250212,174700,3021315660,2195,2195,2195,2195,0
20250212,174600,3021315660,2195,2195,2195,2195,0
20250212,174500,3021315660,2195,2195,2195,2195,0
20250212,174400,3021315660,2195,2195,2195,2195,0
20250212,174300,3021315660,2195,2195,2195,2195,0
20250212,174200,3021315660,2195,2195,2195,2195,0
20250212,174100,3021315660,2195,2195,2195,2195,0
20250212,174000,3021315660,2195,2195,2195,2195,0
20250212,173900,3021315660,2195,2195,2195,2195,0
20250212,173800,3021315660,2195,2195,2195,2195,0
20250212,173700,3021315660,2195,2195,2195,2195,0
20250212,173600,3021315660,2195,2195,2195,2195,0
20250212,173500,3021315660,2195,2195,2195,2195,0
20250212,173400,3021315660,2195,2195,2195,2195,0
20250212,173300,3021315660,2195,2195,2195,2195,0
20250212,173200,3021315660,2195,2195,2195,2195,0
20250212,173100,3021315660,2195,2195,2195,2195,0
20250212,173000,3021315660,2195,2195,2195,2195,0
20250212,172900,3021315660,2195,2195,2195,2195,0
20250212,172800,3021315660,2195,2195,2195,2195,0
20250212,172700,3021315660,2195,2195,2195,2195,12328
20250212,172600,3021315660,2195,2195,2195,2195,0
20250212,172500,3021315660,2195,2195,2195,2195,0
20250212,172400,3021315660,2195,2195,2195,2195,0
20250212,172300,3021315660,2195,2195,2195,2195,0
20250212,172200,3021315660,2195,2195,2195,2195,0
20250212,172100,3021315660,2195,2195,2195,2195,0
20250212,172000,3021315660,2195,2195,2195,2195,0
20250212,171900,3021315660,2195,2195,2195,2195,0
20250212,171800,3021315660,2195,2195,2195,2195,0
20250212,171700,3021315660,2195,2195,2195,2195,0
20250212,171600,3021315660,2195,2195,2195,2195,0
20250212,171500,3021315660,2195,2195,2195,2195,0
20250212,171400,3021315660,2195,2195,2195,2195,0
20250212,171300,3021315660,2195,2195,2195,2195,0
20250212,171200,3021315660,2195,2195,2195,2195,0
20250212,171100,3021315660,2195,2195,2195,2195,0
20250212,171000,3021315660,2195,2195,2195,2195,0
20250212,170900,3021315660,2195,2195,2195,2195,0
20250212,170800,3021315660,2195,2195,2195,2195,0
20250212,170700,3021315660,2195,2195,2195,2195,0
20250212,170600,3021315660,2195,2195,2195,2195,0
20250212,170500,3021315660,2195,2195,2195,2195,0
20250212,170400,3021315660,2195,2195,2195,2195,0
20250212,170300,3021315660,2195,2195,2195,2195,0
20250212,170200,3021315660,2195,2195,2195,2195,0
20250212,170100,3021315660,2195,2195,2195,2195,0
20250212,170000,3021315660,2195,2195,2195,2195,0
20250212,165900,3021315660,2195,2195,2195,2195,0
20250212,165800,3021315660,2195,2195,2195,2195,0
20250212,165700,3021315660,2195,2195,2195,2195,12328
20250212,165600,3021315660,2195,2195,2195,2195,0
20250212,165500,3021315660,2195,2195,2195,2195,0
20250212,165400,3021315660,2195,2195,2195,2195,0
20250212,165300,3021315660,2195,2195,2195,2195,0
20250212,165200,3021315660,2195,2195,2195,2195,0
20250212,165100,3021315660,2195,2195,2195,2195,0
20250212,165000,3021315660,2195,2195,2195,2195,0
20250212,164900,3021315660,2195,2195,2195,2195,0
20250212,164800,3021315660,2195,2195,2195,2195,0
20250212,164700,3021315660,2195,2195,2195,2195,0
20250212,164600,3021315660,2195,2195,2195,2195,0
20250212,164500,3021315660,2195,2195,2195,2195,0
20250212,164400,3021315660,2195,2195,2195,2195,0
20250212,164300,3021315660,2195,2195,2195,2195,0
20250212,164200,3021315660,2195,2195,2195,2195,0
20250212,164100,3021315660,2195,2195,2195,2195,0
20250212,164000,3021315660,2195,2195,2195,2195,0
20250212,163900,3021315660,2195,2195,2195,2195,0
20250212,163800,3021315660,2195,2195,2195,2195,0
20250212,163700,3021315660,2195,2195,2195,2195,0
20250212,163600,3021315660,2195,2195,2195,2195,0
20250212,163500,3021315660,2195,2195,2195,2195,0
20250212,163400,3021315660,2195,2195,2195,2195,0
20250212,163300,3021315660,2195,2195,2195,2195,0
20250212,163200,3021315660,2195,2195,2195,2195,0
20250212,163100,3021315660,2195,2195,2195,2195,0
20250212,163000,3021315660,2195,2195,2195,2195,0
20250212,162900,3021315660,2195,2195,2195,2195,0
20250212,162800,3021315660,2195,2195,2195,2195,0
20250212,162700,3021315660,2195,2195,2195,2195,12328
20250212,162600,3021315660,2195,2195,2195,2195,0
20250212,162500,3021315660,2195,2195,2195,2195,0
20250212,162400,3021315660,2195,2195,2195,2195,0
20250212,162300,3021315660,2195,2195,2195,2195,0
20250212,162200,3021315660,2195,2195,2195,2195,0
20250212,162100,3021315660,2195,2195,2195,2195,0
20250212,162000,3021315660,2195,2195,2195,2195,0
20250212,161900,3021315660,2195,2195,2195,2195,0
20250212,161800,3021315660,2195,2195,2195,2195,0
20250212,161700,3021315660,2195,2195,2195,2195,0
20250212,161600,3021315660,2195,2195,2195,2195,0
20250212,161500,3021315660,2195,2195,2195,2195,0
20250212,161400,3021315660,2195,2195,2195,2195,0
20250212,161300,3021315660,2195,2195,2195,2195,0
20250212,161200,3021315660,2195,2195,2195,2195,0
20250212,161100,3021315660,2195,2195,2195,2195,0
20250212,161000,3021315660,2195,2195,2195,2195,0
20250212,160900,3021315660,2195,2195,2195,2195,0
20250212,160800,3021315660,2195,2195,2195,2195,0
20250212,160700,3021315660,2195,2195,2195,2195,0
20250212,160600,3021315660,2195,2195,2195,2195,0
20250212,160500,3021315660,2195,2195,2195,2195,0
20250212,160400,3021315660,2195,2195,2195,2195,0
20250212,160300,3021315660,2195,2195,2195,2195,0
20250212,160200,3021315660,2195,2195,2195,2195,0
20250212,160100,3021315660,2195,2195,2195,2195,0
20250212,160000,3021315660,2195,2195,2195,2195,0
20250212,155900,3021315660,2195,2195,2195,2195,0
20250212,155800,3021315660,2195,2195,2195,2195,0
20250212,155700,3021315660,2195,2195,2195,2195,12328
20250212,155600,3021315660,2195,2195,2195,2195,0
20250212,155500,3021315660,2195,2195,2195,2195,0
20250212,155400,3021315660,2195,2195,2195,2195,0
20250212,155300,3021315660,2195,2195,2195,2195,0
20250212,155200,3021315660,2195,2195,2195,2195,0
20250212,155100,3021315660,2195,2195,2195,2195,0
20250212,155000,3021315660,2195,2195,2195,2195,0
20250212,154900,3021315660,2195,2195,2195,2195,0
20250212,154800,3021315660,2195,2195,2195,2195,0
20250212,154700,3021315660,2195,2195,2195,2195,0
20250212,154600,3021315660,2195,2195,2195,2195,0
20250212,154500,3021315660,2195,2195,2195,2195,0
20250212,154400,3021315660,2195,2195,2195,2195,0
20250212,154300,3021315660,2195,2195,2195,2195,0
20250212,154200,3021315660,2195,2195,2195,2195,0
20250212,154100,3021315660,2195,2195,2195,2195,0
20250212,154000,3021315660,2195,2195,2195,2195,0
20250212,153900,3021315660,2195,2195,2195,2195,0
20250212,153800,3021315660,2195,2195,2195,2195,0
20250212,153700,3021315660,2195,2195,2195,2195,0
20250212,153600,3021315660,2195,2195,2195,2195,0
20250212,153500,3021315660,2195,2195,2195,2195,0
20250212,153400,3021315660,2195,2195,2195,2195,0
20250212,153300,3021315660,2195,2195,2195,2195,0
20250212,153200,3021315660,2195,2195,2195,2195,0
20250212,153100,3021315660,2195,2195,2195,2195,0
20250212,153000,3021315660,2195,2195,2195,2195,12328
20250212,152900,2994255700,2195,2195,2195,2195,0
20250212,152800,2994255700,2195,2195,2195,2195,0
20250212,152700,2994255700,2195,2195,2195,2195,0
20250212,152600,2994255700,2195,2195,2195,2195,0
20250212,152500,2994255700,2195,2195,2195,2195,0
20250212,152400,2994255700,2195,2195,2195,2195,0
20250212,152300,2994255700,2195,2195,2195,2195,0
20250212,152200,2994255700,2195,2195,2195,2195,0
20250212,152100,2994255700,2195,2195,2195,2195,0
20250212,152000,2994255700,2195,2195,2195,2195,0
20250212,151900,2994255700,2195,2195,2195,2190,2041
20250212,151800,2989777115,2195,2200,2205,2195,4419
20250212,151700,2980064400,2205,2205,2205,2200,2438
20250212,151600,2974700605,2210,2210,2210,2210,0
20250212,151500,2974700605,2210,2200,2210,2200,218
20250212,151400,2974219825,2200,2210,2210,2200,55
20250212,151300,2974098575,2210,2200,2210,2200,802
20250212,151200,2972334155,2200,2205,2210,2200,1593
20250212,151100,2968818615,2205,2205,2205,2205,267
20250212,151000,2968229880,2205,2205,2210,2205,1542
20250212,150900,2964827145,2200,2200,2200,2200,0
20250212,150800,2964827145,2200,2200,2205,2200,1632
20250212,150700,2961236735,2200,2200,2200,2195,1155
20250212,150600,2958697025,2200,2200,2200,2195,4182
20250212,150500,2949512455,2195,2200,2200,2195,201
20250212,150400,2949070735,2200,2200,2200,2200,102
20250212,150300,2948846335,2195,2210,2210,2195,7724
20250212,150200,2931844465,2215,2215,2215,2210,1442
20250212,150100,2928657435,2215,2215,2220,2215,1177
20250212,150000,2926045500,2215,2220,2220,2210,205
20250212,145900,2925592420,2220,2215,2220,2215,485
20250212,145800,2924518085,2215,2210,2215,2210,39
20250212,145700,2924431725,2210,2215,2215,2210,829
20250212,145600,2922596495,2215,2215,2215,2215,778
20250212,145500,2920873225,2215,2215,2215,2215,2197
20250212,145400,2916006870,2215,2215,2215,2215,726
20250212,145300,2914398780,2215,2205,2215,2200,1216
20250212,145200,2911722420,2200,2210,2220,2200,634
20250212,145100,2910320610,2210,2210,2210,2210,502
20250212,145000,2909211190,2210,2220,2220,2200,140
20250212,144900,2908900480,2220,2200,2220,2200,654
20250212,144800,2907459680,2200,2220,2220,2200,3
20250212,144700,2907453060,2220,2220,2220,2200,1809
20250212,144600,2903463230,2220,2220,2225,2205,4183
20250212,144500,2894176110,2225,2210,2225,2210,23128
20250212,144400,2842747925,2225,2210,2225,2210,4812
20250212,144300,2832054980,2210,2210,2210,2210,1
20250212,144200,2832052770,2220,2210,2220,2210,1013
20250212,144100,2829803940,2220,2210,2220,2210,306
20250212,144000,2829127670,2220,2220,2220,2210,485
20250212,143900,2828055785,2215,2215,2220,2215,416
20250212,143800,2827134085,2220,2210,2220,2210,219
20250212,143700,2826649035,2210,2205,2210,2205,7127
20250212,143600,2810905475,2210,2200,2215,2200,796
20250212,143500,2809147075,2200,2205,2210,2200,4544
20250212,143400,2799142745,2205,2205,2210,2205,7853
20250212,143300,2781826875,2205,2215,2215,2205,1686
20250212,143200,2778109135,2205,2210,2215,2200,4517
20250212,143100,2768169515,2200,2200,2205,2200,2092
20250212,143000,2763566545,2200,2215,2215,2200,9237
20250212,142900,2743185730,2215,2210,2215,2200,821
20250212,142800,2741373490,2200,2235,2235,2200,5023
20250212,142700,2730290500,2235,2235,2235,2230,73
20250212,142600,2730127590,2235,2235,2240,2235,227
20250212,142500,2729620215,2225,2215,2230,2215,3595
20250212,142400,2721626315,2215,2220,2220,2205,1137
20250212,142300,2719116360,2220,2220,2220,2210,1607
20250212,142200,2715562335,2220,2235,2240,2200,9621
20250212,142100,2694312020,2240,2220,2240,2220,7152
20250212,142000,2678353070,2200,2225,2225,2195,13909
20250212,141900,2647683850,2225,2225,2225,2220,1076
20250212,141800,2645295000,2225,2225,2225,2225,130
20250212,141700,2645005750,2225,2210,2225,2210,42
20250212,141600,2644912360,2225,2220,2225,2210,5765
20250212,141500,2632160600,2220,2230,2230,2215,46
20250212,141400,2632058435,2230,2220,2230,2210,921
20250212,141300,2630015380,2220,2220,2220,2215,5370
20250212,141200,2618108350,2220,2230,2230,2220,34
20250212,141100,2618032560,2235,2235,2235,2235,84
20250212,141000,2617844820,2235,2220,2235,2220,12
20250212,140900,2617818120,2220,2230,2230,2220,5165
20250212,140800,2606334985,2230,2240,2240,2230,230
20250212,140700,2605819875,2240,2240,2240,2230,735
20250212,140600,2604177135,2225,2245,2245,2225,6386
20250212,140500,2589936010,2245,2245,2245,2235,995
20250212,140400,2587704175,2245,2230,2245,2230,2616
20250212,140300,2581867075,2230,2230,2235,2220,3175
20250212,140200,2574787390,2230,2220,2230,2220,3259
20250212,140100,2567536050,2220,2220,2220,2220,1897
20250212,140000,2563324710,2205,2225,2225,2205,23410
20250212,135900,2511665460,2240,2240,2245,2200,16125
20250212,135800,2475939935,2260,2285,2290,2230,20952
20250212,135700,2428947455,2290,2290,2290,2275,419
20250212,135600,2427988460,2290,2290,2290,2290,2483
20250212,135500,2422302390,2295,2290,2295,2290,4368
20250212,135400,2412297160,2290,2275,2290,2270,2796
20250212,135300,2405896865,2270,2275,2275,2270,2893
20250212,135200,2399326040,2290,2270,2290,2270,6264
20250212,135100,2385068350,2270,2270,2280,2270,569
20250212,135000,2383774940,2270,2270,2280,2270,1240
20250212,134900,2380949870,2270,2270,2270,2270,372
20250212,134800,2380105430,2270,2285,2285,2270,832
20250212,134700,2378210985,2285,2285,2285,2285,4630
20250212,134600,2367631435,2285,2285,2290,2285,2003
20250212,134500,2363053040,2285,2270,2285,2265,9447
20250212,134400,2341577710,2265,2265,2270,2265,5709
20250212,134300,2328645030,2270,2270,2270,2265,465
20250212,134200,2327589685,2270,2270,2275,2265,2243
20250212,134100,2322496125,2270,2275,2275,2265,2472
20250212,134000,2316880980,2275,2280,2280,2265,2517
20250212,133900,2311164345,2280,2255,2280,2255,8393
20250212,133800,2292132980,2255,2235,2255,2230,3509
20250212,133700,2284249165,2235,2235,2250,2235,848
20250212,133600,2282342650,2235,2230,2250,2230,2316
20250212,133500,2277140820,2250,2210,2250,2200,6728
20250212,133400,2262098640,2210,2205,2210,2195,2369
20250212,133300,2256876855,2205,2235,2235,2195,25533
20250212,133200,2200533420,2230,2230,2240,2230,5094
20250212,133100,2189169925,2245,2235,2245,2230,1290
20250212,133000,2186291395,2250,2245,2250,2235,4774
20250212,132900,2175561160,2250,2270,2270,2250,5701
20250212,132800,2162677535,2270,2235,2280,2230,15796
20250212,132700,2126978070,2220,2265,2270,2210,18967
20250212,132600,2084572970,2265,2295,2295,2265,14967
20250212,132500,2050566820,2280,2290,2310,2280,33659
20250212,132400,1973243280,2290,2280,2340,2280,54174
20250212,132300,1847825980,2280,2300,2300,2265,46974
20250212,132200,1740337940,2260,2260,2260,2260,0
20250212,132100,1740337940,2260,2260,2260,2260,0
20250212,132000,1740337940,2260,2250,2265,2245,14951
20250212,131900,1706528305,2250,2235,2250,2230,1888
20250212,131800,1702287600,2230,2225,2245,2220,4715
20250212,131700,1691771540,2220,2250,2255,2220,6599
20250212,131600,1677018100,2255,2250,2255,2235,659
20250212,131500,1675532650,2250,2240,2260,2240,15397
20250212,131400,1640890530,2235,2210,2240,2210,6007
20250212,131300,1627461150,2215,2235,2235,2205,4516
20250212,131200,1617472800,2235,2245,2245,2220,2395
20250212,131100,1612121750,2245,2240,2245,2225,3015
20250212,131000,1605380895,2240,2230,2245,2215,23991
20250212,130900,1551898880,2230,2210,2230,2205,1814
20250212,130800,1547873150,2210,2235,2250,2205,9486
20250212,130700,1526725120,2235,2230,2250,2230,11131
20250212,130600,1501756045,2230,2220,2235,2205,7097
20250212,130500,1485950605,2215,2215,2225,2200,7186
20250212,130400,1470064995,2215,2180,2220,2180,59241
20250212,130300,1339815835,2190,2175,2190,2150,36275
20250212,130200,1260674615,2170,2140,2170,2140,10047
20250212,130100,1238948355,2140,2130,2140,2125,3990
20250212,130000,1230427570,2135,2125,2135,2125,4
20250212,125900,1230419060,2135,2125,2135,2125,265
20250212,125800,1229854465,2135,2125,2135,2125,13
20250212,125700,1229826740,2140,2140,2140,2140,2
20250212,125600,1229822460,2140,2140,2140,2140,0
20250212,125500,1229822460,2140,2130,2140,2130,2030
20250212,125400,1225489885,2135,2135,2135,2130,13
20250212,125300,1225462135,2135,2130,2140,2120,530
20250212,125200,1224335935,2120,2120,2120,2120,3
20250212,125100,1224329575,2130,2130,2130,2130,0
20250212,125000,1224329575,2130,2130,2130,2130,85
20250212,124900,1224148525,2130,2120,2130,2120,53
20250212,124800,1224035665,2120,2115,2120,2115,6
20250212,124700,1224022960,2115,2115,2115,2115,3
20250212,124600,1224016615,2115,2115,2115,2115,6
20250212,124500,1224003925,2115,2120,2120,2115,2445
20250212,124400,1218826330,2135,2135,2135,2135,0
20250212,124300,1218826330,2135,2135,2135,2135,0
20250212,124200,1218826330,2135,2130,2135,2120,1402
20250212,124100,1215848170,2130,2130,2130,2130,541
20250212,124000,1214695840,2135,2135,2135,2135,10
20250212,123900,1214674490,2135,2135,2135,2135,9
20250212,123800,1214655275,2135,2120,2135,2120,4625
20250212,123700,1204795115,2120,2120,2120,2115,3658
20250212,123600,1197043210,2135,2140,2140,2125,4266
20250212,123500,1187971830,2140,2140,2140,2140,51
20250212,123400,1187862690,2140,2130,2140,2125,1039
20250212,123300,1185654205,2125,2140,2140,2125,4150
20250212,123200,1176819110,2170,2130,2170,2130,10361
20250212,123100,1154462835,2145,2145,2145,2145,11
20250212,123000,1154439240,2155,2155,2155,2155,0
20250212,122900,1154439240,2155,2155,2155,2155,0
20250212,122800,1154439240,2155,2155,2155,2155,10
20250212,122700,1154417690,2130,2130,2130,2130,44
20250212,122600,1154323970,2125,2145,2145,2125,5095
20250212,122500,1143454665,2145,2155,2155,2145,116
20250212,122400,1143205605,2155,2155,2155,2155,30
20250212,122300,1143140955,2145,2140,2145,2140,2429
20250212,122200,1137938495,2145,2150,2150,2145,400
20250212,122100,1137080245,2155,2165,2165,2155,189
20250212,122000,1136672420,2160,2160,2170,2160,2658
20250212,121900,1130930640,2160,2160,2160,2160,1
20250212,121800,1130928480,2155,2150,2170,2150,59
20250212,121700,1130801605,2175,2150,2175,2150,21662
20250212,121600,1083701535,2150,2165,2165,2150,11595
20250212,121500,1058660010,2160,2165,2165,2160,255
20250212,121400,1058108700,2165,2170,2170,2165,1182
20250212,121300,1055549495,2170,2165,2170,2165,90
20250212,121200,1055354295,2165,2165,2170,2165,3872
20250212,121100,1046971290,2165,2170,2175,2165,293
20250212,121000,1046334680,2170,2160,2170,2160,6999
20250212,120900,1031172810,2160,2155,2160,2155,3231
20250212,120800,1024200815,2150,2150,2150,2150,1490
20250212,120700,1020997315,2150,2150,2150,2150,0
20250212,120600,1020997315,2150,2150,2150,2150,0
20250212,120500,1020997315,2150,2150,2150,2150,0
20250212,120400,1020997315,2150,2150,2150,2150,0
20250212,120300,1020997315,2150,2150,2150,2150,1000
20250212,120200,1018847315,2150,2150,2150,2150,0
20250212,120100,1018847315,2150,2150,2150,2150,0
20250212,120000,1018847315,2150,2150,2150,2150,3206
20250212,115900,1011954415,2150,2145,2150,2145,2
20250212,115800,1011950120,2145,2135,2145,2135,595
20250212,115700,1010676385,2125,2125,2125,2125,2000
20250212,115600,1006426385,2130,2130,2130,2130,13
20250212,115500,1006398695,2135,2130,2135,2130,52
20250212,115400,1006287925,2135,2135,2135,2135,121
20250212,115300,1006029590,2135,2135,2135,2135,0
20250212,115200,1006029590,2135,2135,2135,2135,0
20250212,115100,1006029590,2135,2125,2135,2125,280
20250212,115000,1005434440,2135,2135,2135,2135,20
20250212,114900,1005391740,2125,2130,2130,2125,2762
20250212,114800,999513090,2130,2135,2135,2130,1502
20250212,114700,996308830,2135,2135,2135,2135,3058
20250212,114600,989780000,2145,2145,2145,2145,1518
20250212,114500,986523890,2130,2145,2145,2130,70
20250212,114400,986374040,2130,2130,2130,2130,15
20250212,114300,986342090,2130,2130,2130,2130,200
20250212,114200,985916090,2150,2150,2150,2150,4
20250212,114100,985907490,2125,2125,2125,2125,0
20250212,114000,985907490,2125,2130,2150,2125,1868
20250212,113900,981904230,2125,2125,2125,2125,0
20250212,113800,981904230,2125,2120,2125,2120,30
20250212,113700,981840530,2120,2120,2120,2120,464
20250212,113600,980856850,2110,2110,2110,2110,104
20250212,113500,980637410,2110,2115,2115,2110,7187
20250212,113400,965460165,2120,2130,2130,2120,3834
20250212,113300,957323405,2130,2130,2130,2130,1280
20250212,113200,954597005,2130,2135,2135,2130,915
20250212,113100,952643615,2135,2135,2135,2135,507
20250212,113000,951561170,2135,2145,2145,2135,3714
20250212,112900,943611830,2145,2150,2150,2145,5822
20250212,112800,931123450,2150,2155,2155,2150,750
20250212,112700,929510670,2160,2165,2165,2160,34
20250212,112600,929437125,2165,2160,2165,2160,527
20250212,112500,928298720,2160,2160,2160,2160,2660
20250212,112400,922553120,2150,2160,2160,2150,1144
20250212,112300,920093510,2155,2160,2160,2155,1667
20250212,112200,916497320,2160,2150,2160,2145,14161
20250212,112100,885986475,2150,2145,2150,2145,92
20250212,112000,885789125,2145,2145,2145,2145,220
20250212,111900,885317225,2150,2140,2150,2140,805
20250212,111800,883588110,2140,2140,2140,2140,69
20250212,111700,883440450,2140,2145,2145,2140,5253
20250212,111600,872198980,2145,2145,2145,2145,2
20250212,111500,872194690,2145,2145,2145,2145,3571
20250212,111400,864534895,2145,2150,2150,2140,520
20250212,111300,863419445,2150,2140,2150,2140,1390
20250212,111200,860436545,2145,2150,2150,2145,115
20250212,111100,860189395,2155,2155,2155,2150,4275
20250212,111000,850993110,2160,2155,2160,2155,234
20250212,110900,850488025,2160,2140,2160,2135,13092
20250212,110800,822309135,2140,2125,2140,2125,6476
20250212,110700,808486675,2130,2130,2130,2130,28
20250212,110600,808427035,2125,2125,2125,2125,50
20250212,110500,808320785,2130,2125,2130,2125,60
20250212,110400,808193135,2135,2120,2135,2120,540
20250212,110300,807043235,2120,2135,2135,2120,2015
20250212,110200,802765045,2135,2135,2135,2135,11
20250212,110100,802741560,2135,2130,2135,2130,41
20250212,110000,802654210,2135,2135,2135,2135,1000
20250212,105900,800519210,2135,2145,2145,2135,1088
20250212,105800,798191135,2145,2145,2145,2140,197
20250212,105700,797768670,2150,2155,2155,2150,865
20250212,105600,795908355,2155,2155,2155,2150,2446
20250212,105500,790639170,2155,2150,2155,2140,4006
20250212,105400,782025280,2150,2145,2150,2140,2859
20250212,105300,775879270,2145,2145,2145,2145,758
20250212,105200,774253360,2135,2150,2155,2135,6249
20250212,105100,760821980,2150,2125,2150,2120,16282
20250212,105000,726073950,2120,2100,2120,2100,4582
20250212,104900,716405430,2100,2100,2110,2100,242
20250212,104800,715896230,2100,2110,2110,2100,111
20250212,104700,715663120,2110,2090,2110,2090,11245
20250212,104600,692038485,2080,2085,2085,2080,121
20250212,104500,691786685,2085,2085,2085,2085,1000
20250212,104400,689701685,2085,2075,2085,2075,2
20250212,104300,689697525,2080,2080,2080,2080,54
20250212,104200,689585205,2085,2085,2085,2085,150
20250212,104100,689272455,2090,2090,2090,2090,0
20250212,104000,689272455,2090,2090,2090,2090,0
20250212,103900,689272455,2090,2090,2090,2090,2637
20250212,103800,683761125,2075,2080,2080,2075,10
20250212,103700,683740370,2095,2085,2095,2085,172
20250212,103600,683381240,2085,2075,2085,2075,1773
20250212,103500,679692475,2065,2065,2065,2065,0
20250212,103400,679692475,2065,2065,2065,2065,98
20250212,103300,679490105,2065,2065,2065,2065,100
20250212,103200,679283605,2065,2080,2080,2065,3000
20250212,103100,673061110,2075,2085,2085,2075,1936
20250212,103000,669038140,2085,2085,2095,2085,255
20250212,102900,668504965,2085,2085,2085,2085,942
20250212,102800,666540895,2085,2085,2085,2085,2
20250212,102700,666536725,2085,2090,2090,2085,996
20250212,102600,664459815,2085,2085,2085,2085,413
20250212,102500,663598710,2080,2080,2080,2080,0
20250212,102400,663598710,2080,2080,2080,2080,1522
20250212,102300,660432950,2080,2095,2095,2080,132
20250212,102200,660157610,2100,2100,2100,2100,0
20250212,102100,660157610,2100,2095,2100,2095,1115
20250212,102000,657817880,2095,2090,2095,2090,50
20250212,101900,657713145,2095,2095,2095,2095,200
20250212,101800,657294145,2095,2095,2095,2095,200
20250212,101700,656875145,2095,2085,2095,2085,501
20250212,101600,655826140,2085,2090,2090,2085,1107
20250212,101500,653513190,2095,2090,2095,2090,274
20250212,101400,652940480,2095,2095,2095,2095,16
20250212,101300,652906960,2090,2090,2090,2085,538
20250212,101200,651782550,2085,2090,2090,2085,95
20250212,101100,651584460,2090,2090,2090,2090,161
20250212,101000,651247970,2090,2080,2090,2080,699
20250212,100900,649793550,2080,2080,2090,2065,1860
20250212,100800,645936670,2080,2080,2080,2080,808
20250212,100700,644256030,2080,2070,2080,2070,318
20250212,100600,643595750,2070,2080,2080,2070,124
20250212,100500,643337940,2080,2080,2080,2070,10
20250212,100400,643317150,2080,2080,2080,2080,5
20250212,100300,643306750,2080,2080,2080,2080,300
20250212,100200,642682750,2060,2070,2080,2060,3310
20250212,100100,635848075,2070,2070,2070,2070,2021
20250212,100000,631664605,2070,2075,2075,2070,1075
20250212,095900,629434485,2075,2075,2075,2070,425
20250212,095800,628552635,2080,2085,2085,2075,3749
20250212,095700,620751635,2085,2105,2105,2085,10700
20250212,095600,598352165,2105,2110,2110,2105,669
20250212,095500,596942735,2110,2110,2110,2105,1006
20250212,095400,594820100,2105,2090,2110,2090,4213
20250212,095300,585970075,2085,2085,2090,2085,2334
20250212,095200,581092490,2090,2090,2090,2090,707
20250212,095100,579614860,2090,2085,2090,2085,631
20250212,095000,578298215,2090,2090,2090,2090,200
20250212,094900,577880215,2085,2085,2085,2085,12
20250212,094800,577855195,2090,2090,2090,2090,100
20250212,094700,577646195,2095,2095,2095,2095,1701
20250212,094600,574082600,2085,2090,2090,2085,5157
20250212,094500,563326425,2090,2085,2090,2085,729
20250212,094400,561803410,2085,2080,2090,2080,2052
20250212,094300,557535205,2080,2075,2080,2075,1189
20250212,094200,555067030,2075,2075,2075,2075,596
20250212,094100,553830330,2075,2075,2075,2075,889
20250212,094000,551985655,2075,2075,2080,2075,1368
20250212,093900,549142055,2070,2065,2070,2065,216
20250212,093800,548694965,2065,2060,2070,2060,1367
20250212,093700,545873115,2055,2055,2065,2055,47
20250212,093600,545776375,2055,2060,2065,2055,89
20250212,093500,545593310,2055,2055,2055,2055,18
20250212,093400,545556320,2055,2060,2060,2055,1323
20250212,093300,542835110,2065,2060,2065,2060,33
20250212,093200,542766970,2060,2075,2075,2060,122
20250212,093100,542514895,2075,2055,2075,2055,1133
20250212,093000,540166345,2055,2060,2065,2055,46
20250212,092900,540071700,2070,2045,2070,2045,31361
20250212,092800,475779095,2050,2050,2050,2045,16695
20250212,092700,441554570,2050,2045,2050,2040,9042
20250212,092600,423046885,2050,2075,2075,2050,15917
20250212,092500,390357520,2075,2065,2075,2065,59
20250212,092400,390235115,2065,2065,2065,2065,2000
20250212,092300,386105115,2065,2085,2085,2065,8322
20250212,092200,368799825,2090,2090,2090,2090,10
20250212,092100,368778925,2090,2085,2090,2085,466
20250212,092000,367805755,2085,2080,2085,2080,709
20250212,091900,366329495,2085,2075,2085,2075,1724
20250212,091800,362747315,2080,2080,2085,2080,789
20250212,091700,361106190,2095,2085,2100,2085,3074
20250212,091600,354662505,2085,2100,2100,2085,1024
20250212,091500,352519950,2100,2095,2100,2090,514
20250212,091400,351445670,2095,2130,2140,2085,5541
20250212,091300,339709550,2135,2055,2150,2055,43017
20250212,091200,248611745,2040,2055,2055,2040,315
20250212,091100,247965260,2055,2040,2055,2040,3905
20250212,091000,239969685,2040,2035,2050,2035,1614
20250212,090900,236681970,2035,2070,2070,2035,3618
20250212,090800,229298880,2070,2085,2100,2035,37771
20250212,090700,150686760,2100,2100,2100,2085,421
20250212,090600,149803875,2085,2090,2110,2085,13186
20250212,090500,122180270,2090,2060,2100,2060,9326
20250212,090400,102706095,2060,2020,2080,2020,4660
20250212,090300,93109740,2015,2020,2020,2005,1715
20250212,090200,89660945,2020,2020,2035,2010,14439
20250212,090100,60489585,2025,2020,2040,1990,20526
20250212,090000,19317930,2020,2060,2060,2020,9425