stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212700,2526641395,2400,2400,2400,2400,18663
20250214,212600,2526641395,2400,2400,2400,2400,0
20250214,212500,2526641395,2400,2400,2400,2400,0
20250214,212400,2526641395,2400,2400,2400,2400,0
20250214,212300,2526641395,2400,2400,2400,2400,0
20250214,212200,2526641395,2400,2400,2400,2400,0
20250214,212100,2526641395,2400,2400,2400,2400,0
20250214,212000,2526641395,2400,2400,2400,2400,0
20250214,211900,2526641395,2400,2400,2400,2400,0
20250214,211800,2526641395,2400,2400,2400,2400,0
20250214,211700,2526641395,2400,2400,2400,2400,0
20250214,211600,2526641395,2400,2400,2400,2400,0
20250214,211500,2526641395,2400,2400,2400,2400,0
20250214,211400,2526641395,2400,2400,2400,2400,0
20250214,211300,2526641395,2400,2400,2400,2400,0
20250214,211200,2526641395,2400,2400,2400,2400,0
20250214,211100,2526641395,2400,2400,2400,2400,0
20250214,211000,2526641395,2400,2400,2400,2400,0
20250214,210900,2526641395,2400,2400,2400,2400,0
20250214,210800,2526641395,2400,2400,2400,2400,0
20250214,210700,2526641395,2400,2400,2400,2400,0
20250214,210600,2526641395,2400,2400,2400,2400,0
20250214,210500,2526641395,2400,2400,2400,2400,0
20250214,210400,2526641395,2400,2400,2400,2400,0
20250214,210300,2526641395,2400,2400,2400,2400,0
20250214,210200,2526641395,2400,2400,2400,2400,0
20250214,210100,2526641395,2400,2400,2400,2400,0
20250214,210000,2526641395,2400,2400,2400,2400,0
20250214,205900,2526641395,2400,2400,2400,2400,0
20250214,205800,2526641395,2400,2400,2400,2400,0
20250214,205700,2526641395,2400,2400,2400,2400,18663
20250214,205600,2526641395,2400,2400,2400,2400,0
20250214,205500,2526641395,2400,2400,2400,2400,0
20250214,205400,2526641395,2400,2400,2400,2400,0
20250214,205300,2526641395,2400,2400,2400,2400,0
20250214,205200,2526641395,2400,2400,2400,2400,0
20250214,205100,2526641395,2400,2400,2400,2400,0
20250214,205000,2526641395,2400,2400,2400,2400,0
20250214,204900,2526641395,2400,2400,2400,2400,0
20250214,204800,2526641395,2400,2400,2400,2400,0
20250214,204700,2526641395,2400,2400,2400,2400,0
20250214,204600,2526641395,2400,2400,2400,2400,0
20250214,204500,2526641395,2400,2400,2400,2400,0
20250214,204400,2526641395,2400,2400,2400,2400,0
20250214,204300,2526641395,2400,2400,2400,2400,0
20250214,204200,2526641395,2400,2400,2400,2400,0
20250214,204100,2526641395,2400,2400,2400,2400,0
20250214,204000,2526641395,2400,2400,2400,2400,0
20250214,203900,2526641395,2400,2400,2400,2400,0
20250214,203800,2526641395,2400,2400,2400,2400,0
20250214,203700,2526641395,2400,2400,2400,2400,0
20250214,203600,2526641395,2400,2400,2400,2400,0
20250214,203500,2526641395,2400,2400,2400,2400,0
20250214,203400,2526641395,2400,2400,2400,2400,0
20250214,203300,2526641395,2400,2400,2400,2400,0
20250214,203200,2526641395,2400,2400,2400,2400,0
20250214,203100,2526641395,2400,2400,2400,2400,0
20250214,203000,2526641395,2400,2400,2400,2400,0
20250214,202900,2526641395,2400,2400,2400,2400,0
20250214,202800,2526641395,2400,2400,2400,2400,0
20250214,202700,2526641395,2400,2400,2400,2400,18663
20250214,202600,2526641395,2400,2400,2400,2400,0
20250214,202500,2526641395,2400,2400,2400,2400,0
20250214,202400,2526641395,2400,2400,2400,2400,0
20250214,202300,2526641395,2400,2400,2400,2400,0
20250214,202200,2526641395,2400,2400,2400,2400,0
20250214,202100,2526641395,2400,2400,2400,2400,0
20250214,202000,2526641395,2400,2400,2400,2400,0
20250214,201900,2526641395,2400,2400,2400,2400,0
20250214,201800,2526641395,2400,2400,2400,2400,0
20250214,201700,2526641395,2400,2400,2400,2400,0
20250214,201600,2526641395,2400,2400,2400,2400,0
20250214,201500,2526641395,2400,2400,2400,2400,0
20250214,201400,2526641395,2400,2400,2400,2400,0
20250214,201300,2526641395,2400,2400,2400,2400,0
20250214,201200,2526641395,2400,2400,2400,2400,0
20250214,201100,2526641395,2400,2400,2400,2400,0
20250214,201000,2526641395,2400,2400,2400,2400,0
20250214,200900,2526641395,2400,2400,2400,2400,0
20250214,200800,2526641395,2400,2400,2400,2400,0
20250214,200700,2526641395,2400,2400,2400,2400,0
20250214,200600,2526641395,2400,2400,2400,2400,0
20250214,200500,2526641395,2400,2400,2400,2400,0
20250214,200400,2526641395,2400,2400,2400,2400,0
20250214,200300,2526641395,2400,2400,2400,2400,0
20250214,200200,2526641395,2400,2400,2400,2400,0
20250214,200100,2526641395,2400,2400,2400,2400,0
20250214,200000,2526641395,2400,2400,2400,2400,0
20250214,195900,2526641395,2400,2400,2400,2400,0
20250214,195800,2526641395,2400,2400,2400,2400,0
20250214,195700,2526641395,2400,2400,2400,2400,18663
20250214,195600,2526641395,2400,2400,2400,2400,0
20250214,195500,2526641395,2400,2400,2400,2400,0
20250214,195400,2526641395,2400,2400,2400,2400,0
20250214,195300,2526641395,2400,2400,2400,2400,0
20250214,195200,2526641395,2400,2400,2400,2400,0
20250214,195100,2526641395,2400,2400,2400,2400,0
20250214,195000,2526641395,2400,2400,2400,2400,0
20250214,194900,2526641395,2400,2400,2400,2400,0
20250214,194800,2526641395,2400,2400,2400,2400,0
20250214,194700,2526641395,2400,2400,2400,2400,0
20250214,194600,2526641395,2400,2400,2400,2400,0
20250214,194500,2526641395,2400,2400,2400,2400,0
20250214,194400,2526641395,2400,2400,2400,2400,0
20250214,194300,2526641395,2400,2400,2400,2400,0
20250214,194200,2526641395,2400,2400,2400,2400,0
20250214,194100,2526641395,2400,2400,2400,2400,0
20250214,194000,2526641395,2400,2400,2400,2400,0
20250214,193900,2526641395,2400,2400,2400,2400,0
20250214,193800,2526641395,2400,2400,2400,2400,0
20250214,193700,2526641395,2400,2400,2400,2400,0
20250214,193600,2526641395,2400,2400,2400,2400,0
20250214,193500,2526641395,2400,2400,2400,2400,0
20250214,193400,2526641395,2400,2400,2400,2400,0
20250214,193300,2526641395,2400,2400,2400,2400,0
20250214,193200,2526641395,2400,2400,2400,2400,0
20250214,193100,2526641395,2400,2400,2400,2400,0
20250214,193000,2526641395,2400,2400,2400,2400,0
20250214,192900,2526641395,2400,2400,2400,2400,0
20250214,192800,2526641395,2400,2400,2400,2400,0
20250214,192700,2526641395,2400,2400,2400,2400,18663
20250214,192600,2526641395,2400,2400,2400,2400,0
20250214,192500,2526641395,2400,2400,2400,2400,0
20250214,192400,2526641395,2400,2400,2400,2400,0
20250214,192300,2526641395,2400,2400,2400,2400,0
20250214,192200,2526641395,2400,2400,2400,2400,0
20250214,192100,2526641395,2400,2400,2400,2400,0
20250214,192000,2526641395,2400,2400,2400,2400,0
20250214,191900,2526641395,2400,2400,2400,2400,0
20250214,191800,2526641395,2400,2400,2400,2400,0
20250214,191700,2526641395,2400,2400,2400,2400,0
20250214,191600,2526641395,2400,2400,2400,2400,0
20250214,191500,2526641395,2400,2400,2400,2400,0
20250214,191400,2526641395,2400,2400,2400,2400,0
20250214,191300,2526641395,2400,2400,2400,2400,0
20250214,191200,2526641395,2400,2400,2400,2400,0
20250214,191100,2526641395,2400,2400,2400,2400,0
20250214,191000,2526641395,2400,2400,2400,2400,0
20250214,190900,2526641395,2400,2400,2400,2400,0
20250214,190800,2526641395,2400,2400,2400,2400,0
20250214,190700,2526641395,2400,2400,2400,2400,0
20250214,190600,2526641395,2400,2400,2400,2400,0
20250214,190500,2526641395,2400,2400,2400,2400,0
20250214,190400,2526641395,2400,2400,2400,2400,0
20250214,190300,2526641395,2400,2400,2400,2400,0
20250214,190200,2526641395,2400,2400,2400,2400,0
20250214,190100,2526641395,2400,2400,2400,2400,0
20250214,190000,2526641395,2400,2400,2400,2400,0
20250214,185900,2526641395,2400,2400,2400,2400,0
20250214,185800,2526641395,2400,2400,2400,2400,0
20250214,185700,2526641395,2400,2400,2400,2400,18663
20250214,185600,2526641395,2400,2400,2400,2400,0
20250214,185500,2526641395,2400,2400,2400,2400,0
20250214,185400,2526641395,2400,2400,2400,2400,0
20250214,185300,2526641395,2400,2400,2400,2400,0
20250214,185200,2526641395,2400,2400,2400,2400,0
20250214,185100,2526641395,2400,2400,2400,2400,0
20250214,185000,2526641395,2400,2400,2400,2400,0
20250214,184900,2526641395,2400,2400,2400,2400,0
20250214,184800,2526641395,2400,2400,2400,2400,0
20250214,184700,2526641395,2400,2400,2400,2400,0
20250214,184600,2526641395,2400,2400,2400,2400,0
20250214,184500,2526641395,2400,2400,2400,2400,0
20250214,184400,2526641395,2400,2400,2400,2400,0
20250214,184300,2526641395,2400,2400,2400,2400,0
20250214,184200,2526641395,2400,2400,2400,2400,0
20250214,184100,2526641395,2400,2400,2400,2400,0
20250214,184000,2526641395,2400,2400,2400,2400,0
20250214,183900,2526641395,2400,2400,2400,2400,0
20250214,183800,2526641395,2400,2400,2400,2400,0
20250214,183700,2526641395,2400,2400,2400,2400,0
20250214,183600,2526641395,2400,2400,2400,2400,0
20250214,183500,2526641395,2400,2400,2400,2400,0
20250214,183400,2526641395,2400,2400,2400,2400,0
20250214,183300,2526641395,2400,2400,2400,2400,0
20250214,183200,2526641395,2400,2400,2400,2400,0
20250214,183100,2526641395,2400,2400,2400,2400,0
20250214,183000,2526641395,2400,2400,2400,2400,0
20250214,182900,2526641395,2400,2400,2400,2400,0
20250214,182800,2526641395,2400,2400,2400,2400,0
20250214,182700,2526641395,2400,2400,2400,2400,18663
20250214,182600,2526641395,2400,2400,2400,2400,0
20250214,182500,2526641395,2400,2400,2400,2400,0
20250214,182400,2526641395,2400,2400,2400,2400,0
20250214,182300,2526641395,2400,2400,2400,2400,0
20250214,182200,2526641395,2400,2400,2400,2400,0
20250214,182100,2526641395,2400,2400,2400,2400,0
20250214,182000,2526641395,2400,2400,2400,2400,0
20250214,181900,2526641395,2400,2400,2400,2400,0
20250214,181800,2526641395,2400,2400,2400,2400,0
20250214,181700,2526641395,2400,2400,2400,2400,0
20250214,181600,2526641395,2400,2400,2400,2400,0
20250214,181500,2526641395,2400,2400,2400,2400,0
20250214,181400,2526641395,2400,2400,2400,2400,0
20250214,181300,2526641395,2400,2400,2400,2400,0
20250214,181200,2526641395,2400,2400,2400,2400,0
20250214,181100,2526641395,2400,2400,2400,2400,0
20250214,181000,2526641395,2400,2400,2400,2400,0
20250214,180900,2526641395,2400,2400,2400,2400,0
20250214,180800,2526641395,2400,2400,2400,2400,0
20250214,180700,2526641395,2400,2400,2400,2400,0
20250214,180600,2526641395,2400,2400,2400,2400,0
20250214,180500,2526641395,2400,2400,2400,2400,0
20250214,180400,2526641395,2400,2400,2400,2400,0
20250214,180300,2526641395,2400,2400,2400,2400,0
20250214,180200,2526641395,2400,2400,2400,2400,0
20250214,180100,2526641395,2400,2400,2400,2400,0
20250214,180000,2526641395,2400,2400,2400,2400,0
20250214,175900,2526641395,2400,2400,2400,2400,0
20250214,175800,2526641395,2400,2400,2400,2400,0
20250214,175700,2526641395,2400,2400,2400,2400,18663
20250214,175600,2526641395,2400,2400,2400,2400,0
20250214,175500,2526641395,2400,2400,2400,2400,0
20250214,175400,2526641395,2400,2400,2400,2400,0
20250214,175300,2526641395,2400,2400,2400,2400,0
20250214,175200,2526641395,2400,2400,2400,2400,0
20250214,175100,2526641395,2400,2400,2400,2400,0
20250214,175000,2526641395,2400,2400,2400,2400,0
20250214,174900,2526641395,2400,2400,2400,2400,0
20250214,174800,2526641395,2400,2400,2400,2400,0
20250214,174700,2526641395,2400,2400,2400,2400,0
20250214,174600,2526641395,2400,2400,2400,2400,0
20250214,174500,2526641395,2400,2400,2400,2400,0
20250214,174400,2526641395,2400,2400,2400,2400,0
20250214,174300,2526641395,2400,2400,2400,2400,0
20250214,174200,2526641395,2400,2400,2400,2400,0
20250214,174100,2526641395,2400,2400,2400,2400,0
20250214,174000,2526641395,2400,2400,2400,2400,0
20250214,173900,2526641395,2400,2400,2400,2400,0
20250214,173800,2526641395,2400,2400,2400,2400,0
20250214,173700,2526641395,2400,2400,2400,2400,0
20250214,173600,2526641395,2400,2400,2400,2400,0
20250214,173500,2526641395,2400,2400,2400,2400,0
20250214,173400,2526641395,2400,2400,2400,2400,0
20250214,173300,2526641395,2400,2400,2400,2400,0
20250214,173200,2526641395,2400,2400,2400,2400,0
20250214,173100,2526641395,2400,2400,2400,2400,0
20250214,173000,2526641395,2400,2400,2400,2400,0
20250214,172900,2526641395,2400,2400,2400,2400,0
20250214,172800,2526641395,2400,2400,2400,2400,0
20250214,172700,2526641395,2400,2400,2400,2400,18663
20250214,172600,2526641395,2400,2400,2400,2400,0
20250214,172500,2526641395,2400,2400,2400,2400,0
20250214,172400,2526641395,2400,2400,2400,2400,0
20250214,172300,2526641395,2400,2400,2400,2400,0
20250214,172200,2526641395,2400,2400,2400,2400,0
20250214,172100,2526641395,2400,2400,2400,2400,0
20250214,172000,2526641395,2400,2400,2400,2400,0
20250214,171900,2526641395,2400,2400,2400,2400,0
20250214,171800,2526641395,2400,2400,2400,2400,0
20250214,171700,2526641395,2400,2400,2400,2400,0
20250214,171600,2526641395,2400,2400,2400,2400,0
20250214,171500,2526641395,2400,2400,2400,2400,0
20250214,171400,2526641395,2400,2400,2400,2400,0
20250214,171300,2526641395,2400,2400,2400,2400,0
20250214,171200,2526641395,2400,2400,2400,2400,0
20250214,171100,2526641395,2400,2400,2400,2400,0
20250214,171000,2526641395,2400,2400,2400,2400,0
20250214,170900,2526641395,2400,2400,2400,2400,0
20250214,170800,2526641395,2400,2400,2400,2400,0
20250214,170700,2526641395,2400,2400,2400,2400,0
20250214,170600,2526641395,2400,2400,2400,2400,0
20250214,170500,2526641395,2400,2400,2400,2400,0
20250214,170400,2526641395,2400,2400,2400,2400,0
20250214,170300,2526641395,2400,2400,2400,2400,0
20250214,170200,2526641395,2400,2400,2400,2400,0
20250214,170100,2526641395,2400,2400,2400,2400,0
20250214,170000,2526641395,2400,2400,2400,2400,0
20250214,165900,2526641395,2400,2400,2400,2400,0
20250214,165800,2526641395,2400,2400,2400,2400,0
20250214,165700,2526641395,2400,2400,2400,2400,18663
20250214,165600,2526641395,2400,2400,2400,2400,0
20250214,165500,2526641395,2400,2400,2400,2400,0
20250214,165400,2526641395,2400,2400,2400,2400,0
20250214,165300,2526641395,2400,2400,2400,2400,0
20250214,165200,2526641395,2400,2400,2400,2400,0
20250214,165100,2526641395,2400,2400,2400,2400,0
20250214,165000,2526641395,2400,2400,2400,2400,0
20250214,164900,2526641395,2400,2400,2400,2400,0
20250214,164800,2526641395,2400,2400,2400,2400,0
20250214,164700,2526641395,2400,2400,2400,2400,0
20250214,164600,2526641395,2400,2400,2400,2400,0
20250214,164500,2526641395,2400,2400,2400,2400,0
20250214,164400,2526641395,2400,2400,2400,2400,0
20250214,164300,2526641395,2400,2400,2400,2400,0
20250214,164200,2526641395,2400,2400,2400,2400,0
20250214,164100,2526641395,2400,2400,2400,2400,0
20250214,164000,2526641395,2400,2400,2400,2400,0
20250214,163900,2526641395,2400,2400,2400,2400,0
20250214,163800,2526641395,2400,2400,2400,2400,0
20250214,163700,2526641395,2400,2400,2400,2400,0
20250214,163600,2526641395,2400,2400,2400,2400,0
20250214,163500,2526641395,2400,2400,2400,2400,0
20250214,163400,2526641395,2400,2400,2400,2400,0
20250214,163300,2526641395,2400,2400,2400,2400,0
20250214,163200,2526641395,2400,2400,2400,2400,0
20250214,163100,2526641395,2400,2400,2400,2400,0
20250214,163000,2526641395,2400,2400,2400,2400,0
20250214,162900,2526641395,2400,2400,2400,2400,0
20250214,162800,2526641395,2400,2400,2400,2400,0
20250214,162700,2526641395,2400,2400,2400,2400,18663
20250214,162600,2526641395,2400,2400,2400,2400,0
20250214,162500,2526641395,2400,2400,2400,2400,0
20250214,162400,2526641395,2400,2400,2400,2400,0
20250214,162300,2526641395,2400,2400,2400,2400,0
20250214,162200,2526641395,2400,2400,2400,2400,0
20250214,162100,2526641395,2400,2400,2400,2400,0
20250214,162000,2526641395,2400,2400,2400,2400,0
20250214,161900,2526641395,2400,2400,2400,2400,0
20250214,161800,2526641395,2400,2400,2400,2400,0
20250214,161700,2526641395,2400,2400,2400,2400,0
20250214,161600,2526641395,2400,2400,2400,2400,0
20250214,161500,2526641395,2400,2400,2400,2400,0
20250214,161400,2526641395,2400,2400,2400,2400,0
20250214,161300,2526641395,2400,2400,2400,2400,0
20250214,161200,2526641395,2400,2400,2400,2400,0
20250214,161100,2526641395,2400,2400,2400,2400,0
20250214,161000,2526641395,2400,2400,2400,2400,0
20250214,160900,2526641395,2400,2400,2400,2400,0
20250214,160800,2526641395,2400,2400,2400,2400,0
20250214,160700,2526641395,2400,2400,2400,2400,0
20250214,160600,2526641395,2400,2400,2400,2400,0
20250214,160500,2526641395,2400,2400,2400,2400,0
20250214,160400,2526641395,2400,2400,2400,2400,0
20250214,160300,2526641395,2400,2400,2400,2400,0
20250214,160200,2526641395,2400,2400,2400,2400,0
20250214,160100,2526641395,2400,2400,2400,2400,0
20250214,160000,2526641395,2400,2400,2400,2400,0
20250214,155900,2526641395,2400,2400,2400,2400,0
20250214,155800,2526641395,2400,2400,2400,2400,0
20250214,155700,2526641395,2400,2400,2400,2400,18663
20250214,155600,2526641395,2400,2400,2400,2400,0
20250214,155500,2526641395,2400,2400,2400,2400,0
20250214,155400,2526641395,2400,2400,2400,2400,0
20250214,155300,2526641395,2400,2400,2400,2400,0
20250214,155200,2526641395,2400,2400,2400,2400,0
20250214,155100,2526641395,2400,2400,2400,2400,0
20250214,155000,2526641395,2400,2400,2400,2400,0
20250214,154900,2526641395,2400,2400,2400,2400,0
20250214,154800,2526641395,2400,2400,2400,2400,0
20250214,154700,2526641395,2400,2400,2400,2400,0
20250214,154600,2526641395,2400,2400,2400,2400,0
20250214,154500,2526641395,2400,2400,2400,2400,0
20250214,154400,2526641395,2400,2400,2400,2400,0
20250214,154300,2526641395,2400,2400,2400,2400,0
20250214,154200,2526641395,2400,2400,2400,2400,0
20250214,154100,2526641395,2400,2400,2400,2400,0
20250214,154000,2526641395,2400,2400,2400,2400,0
20250214,153900,2526641395,2400,2400,2400,2400,0
20250214,153800,2526641395,2400,2400,2400,2400,0
20250214,153700,2526641395,2400,2400,2400,2400,0
20250214,153600,2526641395,2400,2400,2400,2400,0
20250214,153500,2526641395,2400,2400,2400,2400,0
20250214,153400,2526641395,2400,2400,2400,2400,0
20250214,153300,2526641395,2400,2400,2400,2400,0
20250214,153200,2526641395,2400,2400,2400,2400,0
20250214,153100,2526641395,2400,2400,2400,2400,0
20250214,153000,2526641395,2400,2400,2400,2400,18663
20250214,152900,2481850195,2400,2400,2400,2400,0
20250214,152800,2481850195,2400,2400,2400,2400,0
20250214,152700,2481850195,2400,2400,2400,2400,0
20250214,152600,2481850195,2400,2400,2400,2400,0
20250214,152500,2481850195,2400,2400,2400,2400,0
20250214,152400,2481850195,2400,2400,2400,2400,0
20250214,152300,2481850195,2400,2400,2400,2400,0
20250214,152200,2481850195,2400,2400,2400,2400,0
20250214,152100,2481850195,2400,2400,2400,2400,0
20250214,152000,2481850195,2400,2400,2400,2400,0
20250214,151900,2481850195,2400,2395,2400,2385,3937
20250214,151800,2472410450,2395,2395,2395,2385,1515
20250214,151700,2468783025,2385,2400,2400,2375,2745
20250214,151600,2462235995,2405,2390,2410,2380,14602
20250214,151500,2427230870,2375,2395,2395,2370,245
20250214,151400,2426649220,2395,2390,2395,2365,5703
20250214,151300,2413084845,2390,2390,2390,2390,657
20250214,151200,2411514615,2365,2380,2385,2365,3570
20250214,151100,2403058730,2365,2365,2365,2365,329
20250214,151000,2402280645,2365,2390,2390,2360,2933
20250214,150900,2395347035,2390,2375,2390,2375,3576
20250214,150800,2386817835,2360,2380,2380,2355,16100
20250214,150700,2348733090,2380,2380,2380,2380,198
20250214,150600,2348261850,2380,2395,2395,2380,67
20250214,150500,2348102375,2380,2395,2400,2375,5404
20250214,150400,2335171450,2395,2390,2400,2390,3436
20250214,150300,2326938850,2370,2375,2390,2370,9843
20250214,150200,2303519135,2375,2360,2375,2355,7922
20250214,150100,2284833275,2360,2365,2380,2360,4110
20250214,150000,2275085235,2365,2365,2365,2360,1762
20250214,145900,2270919890,2365,2375,2375,2365,212
20250214,145800,2270417450,2365,2380,2380,2365,8529
20250214,145700,2250221825,2380,2385,2385,2380,3239
20250214,145600,2242508620,2385,2385,2385,2385,1
20250214,145500,2242506235,2385,2390,2395,2385,866
20250214,145400,2240437920,2385,2395,2395,2385,3075
20250214,145300,2233088970,2395,2395,2395,2390,5255
20250214,145200,2220508085,2395,2395,2395,2395,874
20250214,145100,2218414855,2395,2400,2400,2390,6646
20250214,145000,2202504860,2400,2395,2405,2395,855
20250214,144900,2200454200,2395,2395,2395,2395,1377
20250214,144800,2197156285,2395,2400,2400,2395,16
20250214,144700,2197117960,2400,2395,2405,2395,234
20250214,144600,2196557460,2395,2400,2405,2395,1482
20250214,144500,2192999670,2405,2400,2410,2400,2694
20250214,144400,2186531750,2400,2415,2415,2400,1205
20250214,144300,2183639450,2400,2405,2410,2400,1896
20250214,144200,2179080865,2410,2405,2415,2400,2582
20250214,144100,2172873565,2405,2415,2415,2400,14784
20250214,144000,2137283960,2415,2420,2420,2415,290
20250214,143900,2136583510,2420,2425,2435,2420,2578
20250214,143800,2130344220,2425,2425,2430,2425,684
20250214,143700,2128682780,2425,2430,2440,2425,6247
20250214,143600,2113485235,2430,2425,2440,2425,1675
20250214,143500,2109408115,2425,2425,2430,2425,2320
20250214,143400,2103772765,2410,2410,2415,2410,2708
20250214,143300,2097239840,2410,2425,2425,2410,1599
20250214,143200,2093368235,2425,2420,2435,2420,257
20250214,143100,2092746120,2435,2430,2435,2420,1455
20250214,143000,2089209655,2430,2430,2440,2430,5332
20250214,142900,2076220645,2430,2400,2430,2400,7588
20250214,142800,2057856595,2415,2405,2415,2390,1270
20250214,142700,2054804685,2400,2390,2405,2380,4741
20250214,142600,2043504720,2385,2415,2415,2385,10196
20250214,142500,2019070220,2415,2450,2450,2415,4540
20250214,142400,2008076595,2450,2455,2465,2425,19851
20250214,142300,1959448390,2460,2430,2460,2400,47044
20250214,142200,1844629935,2435,2435,2435,2425,18084
20250214,142100,1800654165,2425,2425,2425,2425,0
20250214,142000,1800654165,2425,2395,2430,2395,18169
20250214,141900,1756699360,2395,2410,2410,2395,1359
20250214,141800,1753435750,2410,2385,2410,2365,25191
20250214,141700,1693209265,2385,2385,2385,2375,587
20250214,141600,1691812175,2385,2390,2390,2385,343
20250214,141500,1690992905,2390,2390,2390,2380,1403
20250214,141400,1687652595,2395,2395,2395,2385,2538
20250214,141300,1681595260,2395,2395,2395,2390,218
20250214,141200,1681074160,2390,2395,2395,2390,1872
20250214,141100,1676598995,2395,2395,2395,2395,1653
20250214,141000,1672640060,2390,2395,2395,2390,178
20250214,140900,1672214090,2390,2400,2400,2390,438
20250214,140800,1671166910,2400,2400,2400,2400,277
20250214,140700,1670502110,2400,2400,2400,2390,419
20250214,140600,1669497760,2400,2395,2400,2395,1732
20250214,140500,1665349615,2390,2395,2395,2390,1467
20250214,140400,1661836495,2395,2400,2400,2375,6366
20250214,140300,1646655800,2405,2405,2405,2390,2265
20250214,140200,1641230140,2405,2410,2410,2400,1373
20250214,140100,1637929070,2410,2400,2410,2400,16332
20250214,140000,1598693595,2395,2390,2400,2390,4924
20250214,135900,1586877505,2395,2385,2400,2375,44963
20250214,135800,1479128115,2385,2380,2385,2380,41
20250214,135700,1479030530,2385,2390,2390,2380,1220
20250214,135600,1476126865,2380,2380,2385,2380,2448
20250214,135500,1470289865,2385,2395,2395,2380,1030
20250214,135400,1467831820,2395,2395,2395,2390,5444
20250214,135300,1454805940,2395,2395,2395,2390,152
20250214,135200,1454441905,2390,2385,2390,2385,2365
20250214,135100,1448789955,2385,2370,2385,2360,38066
20250214,135000,1358196250,2375,2380,2380,2370,402
20250214,134900,1357243145,2385,2380,2385,2370,5939
20250214,134800,1343111880,2380,2390,2390,2370,1990
20250214,134700,1338379220,2390,2385,2390,2380,933
20250214,134600,1336153100,2390,2390,2395,2390,1430
20250214,134500,1332735270,2395,2385,2395,2380,13936
20250214,134400,1299410530,2385,2375,2390,2365,11633
20250214,134300,1271679715,2375,2375,2375,2365,242
20250214,134200,1271105700,2375,2375,2380,2375,325
20250214,134100,1270333810,2385,2375,2385,2375,2679
20250214,134000,1263968005,2380,2360,2380,2355,21872
20250214,133900,1212079165,2360,2345,2360,2340,5719
20250214,133800,1198615695,2360,2360,2360,2345,825
20250214,133700,1196676410,2360,2350,2360,2340,19584
20250214,133600,1150541610,2350,2350,2360,2350,3468
20250214,133500,1142370180,2360,2355,2360,2350,6413
20250214,133400,1127265745,2355,2350,2360,2350,11263
20250214,133300,1100757150,2350,2350,2350,2350,933
20250214,133200,1098564600,2350,2335,2350,2335,17682
20250214,133100,1057184265,2335,2335,2335,2325,3193
20250214,133000,1049734855,2335,2340,2340,2325,4085
20250214,132900,1040190995,2345,2345,2355,2345,24061
20250214,132800,983658355,2340,2340,2345,2335,2974
20250214,132700,976691745,2345,2330,2345,2330,21224
20250214,132600,926994815,2330,2325,2330,2315,8227
20250214,132500,907849610,2325,2310,2325,2310,14684
20250214,132400,873808955,2310,2300,2315,2300,13485
20250214,132300,842678290,2300,2295,2300,2285,11559
20250214,132200,816104275,2295,2295,2295,2295,3872
20250214,132100,807218035,2295,2295,2295,2290,2295
20250214,132000,801960010,2295,2285,2295,2285,1907
20250214,131900,797585955,2280,2290,2295,2280,2460
20250214,131800,791941205,2280,2280,2280,2280,0
20250214,131700,791941205,2280,2280,2280,2280,9
20250214,131600,791920685,2280,2285,2285,2280,422
20250214,131500,790957405,2285,2285,2285,2285,616
20250214,131400,789549845,2285,2285,2285,2285,21
20250214,131300,789501860,2285,2280,2285,2280,1337
20250214,131200,786446880,2280,2280,2285,2280,31
20250214,131100,786376195,2280,2295,2295,2280,345
20250214,131000,785584600,2295,2280,2295,2280,5903
20250214,130900,772039845,2280,2280,2280,2280,51
20250214,130800,771923565,2280,2280,2280,2280,110
20250214,130700,771672765,2290,2275,2290,2275,63
20250214,130600,771528630,2275,2275,2275,2275,22
20250214,130500,771478580,2275,2275,2275,2275,164
20250214,130400,771105480,2275,2290,2290,2275,308
20250214,130300,770401270,2275,2275,2290,2275,20
20250214,130200,770355725,2290,2275,2290,2275,128
20250214,130100,770064495,2290,2275,2290,2275,276
20250214,130000,769432650,2275,2290,2290,2275,27
20250214,125900,769371150,2290,2275,2290,2275,517
20250214,125800,768187475,2275,2275,2275,2275,26
20250214,125700,768128325,2275,2275,2275,2275,355
20250214,125600,767320700,2290,2290,2290,2290,0
20250214,125500,767320700,2290,2290,2290,2290,0
20250214,125400,767320700,2290,2290,2290,2290,0
20250214,125300,767320700,2290,2285,2290,2285,2200
20250214,125200,762285905,2285,2285,2285,2285,0
20250214,125100,762285905,2285,2275,2285,2275,72
20250214,125000,762121605,2275,2280,2280,2275,2000
20250214,124900,757564350,2285,2285,2285,2285,65
20250214,124800,757415825,2280,2280,2280,2280,50
20250214,124700,757301825,2285,2280,2285,2280,134
20250214,124600,756995805,2280,2280,2280,2280,0
20250214,124500,756995805,2280,2280,2280,2280,534
20250214,124400,755778285,2280,2280,2280,2280,5
20250214,124300,755766885,2280,2280,2280,2280,0
20250214,124200,755766885,2280,2280,2280,2280,0
20250214,124100,755766885,2280,2280,2280,2280,0
20250214,124000,755766885,2280,2280,2280,2280,0
20250214,123900,755766885,2280,2280,2280,2280,0
20250214,123800,755766885,2280,2280,2280,2280,831
20250214,123700,753872205,2285,2285,2285,2285,0
20250214,123600,753872205,2285,2285,2285,2285,0
20250214,123500,753872205,2285,2285,2285,2285,501
20250214,123400,752727420,2285,2285,2285,2285,0
20250214,123300,752727420,2285,2285,2285,2285,0
20250214,123200,752727420,2285,2285,2285,2285,100
20250214,123100,752498920,2290,2280,2290,2280,1900
20250214,123000,748166910,2280,2280,2280,2280,5001
20250214,122900,736764630,2280,2280,2280,2280,20
20250214,122800,736719030,2275,2275,2275,2275,210
20250214,122700,736241280,2275,2275,2275,2275,1
20250214,122600,736239005,2275,2280,2280,2275,1076
20250214,122500,733788880,2290,2290,2290,2290,553
20250214,122400,732522510,2280,2280,2280,2280,0
20250214,122300,732522510,2280,2280,2280,2280,0
20250214,122200,732522510,2280,2280,2280,2280,0
20250214,122100,732522510,2280,2285,2285,2280,500
20250214,122000,731380960,2285,2285,2285,2285,199
20250214,121900,730926245,2285,2285,2285,2285,0
20250214,121800,730926245,2285,2285,2285,2285,741
20250214,121700,729233060,2285,2290,2290,2285,501
20250214,121600,728085775,2290,2290,2290,2290,0
20250214,121500,728085775,2290,2295,2295,2290,9
20250214,121400,728065125,2290,2290,2290,2290,2479
20250214,121300,722388215,2290,2290,2290,2290,1
20250214,121200,722385925,2280,2280,2280,2280,300
20250214,121100,721701925,2285,2285,2285,2285,405
20250214,121000,720776500,2280,2280,2280,2280,0
20250214,120900,720776500,2280,2280,2280,2280,0
20250214,120800,720776500,2280,2285,2285,2280,441
20250214,120700,719769890,2285,2285,2285,2285,0
20250214,120600,719769890,2285,2285,2285,2285,250
20250214,120500,719198640,2285,2285,2285,2285,203
20250214,120400,718734785,2285,2285,2285,2285,1361
20250214,120300,715624900,2285,2285,2285,2285,593
20250214,120200,714269895,2285,2285,2285,2285,11
20250214,120100,714244760,2280,2280,2280,2280,450
20250214,120000,713218760,2280,2280,2285,2280,81
20250214,115900,713033865,2280,2280,2280,2280,1
20250214,115800,713031585,2290,2290,2290,2290,0
20250214,115700,713031585,2290,2290,2290,2290,1
20250214,115600,713029295,2275,2275,2275,2275,402
20250214,115500,712114745,2290,2285,2290,2285,2010
20250214,115400,707512210,2290,2290,2290,2290,0
20250214,115300,707512210,2290,2290,2290,2290,0
20250214,115200,707512210,2290,2290,2290,2290,0
20250214,115100,707512210,2290,2290,2290,2290,0
20250214,115000,707512210,2290,2290,2290,2290,0
20250214,114900,707512210,2290,2290,2290,2290,500
20250214,114800,706367210,2275,2275,2275,2275,2664
20250214,114700,700306610,2275,2275,2275,2275,3
20250214,114600,700299785,2275,2275,2290,2275,47
20250214,114500,700192845,2275,2275,2275,2275,1
20250214,114400,700190570,2290,2290,2290,2290,0
20250214,114300,700190570,2290,2290,2290,2290,1
20250214,114200,700188280,2295,2295,2295,2295,433
20250214,114100,699194545,2295,2295,2295,2295,0
20250214,114000,699194545,2295,2295,2295,2295,98
20250214,113900,698969635,2295,2270,2295,2270,686
20250214,113800,697399770,2285,2285,2285,2285,0
20250214,113700,697399770,2285,2285,2285,2285,430
20250214,113600,696417220,2290,2290,2290,2290,104
20250214,113500,696179060,2290,2285,2290,2285,53
20250214,113400,696057705,2285,2285,2285,2285,1
20250214,113300,696055420,2285,2285,2285,2285,0
20250214,113200,696055420,2285,2285,2285,2285,700
20250214,113100,694455920,2285,2285,2285,2285,1880
20250214,113000,690160120,2270,2270,2270,2270,0
20250214,112900,690160120,2270,2280,2285,2270,3315
20250214,112800,682587395,2280,2280,2280,2280,250
20250214,112700,682017395,2280,2280,2280,2280,0
20250214,112600,682017395,2280,2270,2280,2270,2603
20250214,112500,676082585,2270,2270,2270,2270,0
20250214,112400,676082585,2270,2270,2270,2270,0
20250214,112300,676082585,2270,2270,2270,2270,0
20250214,112200,676082585,2270,2270,2270,2270,3607
20250214,112100,667894695,2265,2265,2265,2265,0
20250214,112000,667894695,2265,2265,2265,2265,0
20250214,111900,667894695,2265,2265,2265,2265,0
20250214,111800,667894695,2265,2280,2280,2265,929
20250214,111700,665784655,2285,2285,2285,2285,14
20250214,111600,665752665,2285,2285,2285,2285,4
20250214,111500,665743525,2285,2285,2285,2285,530
20250214,111400,664532475,2290,2290,2290,2290,20
20250214,111300,664486675,2300,2300,2300,2300,70
20250214,111200,664325675,2300,2290,2300,2290,3505
20250214,111100,656264375,2300,2300,2300,2300,1943
20250214,111000,651795475,2300,2300,2300,2300,0
20250214,110900,651795475,2300,2295,2300,2295,348
20250214,110800,650995475,2285,2285,2285,2285,3
20250214,110700,650988620,2285,2285,2285,2285,694
20250214,110600,649402830,2280,2280,2280,2280,20
20250214,110500,649357230,2280,2280,2280,2280,52
20250214,110400,649238670,2275,2275,2275,2275,0
20250214,110300,649238670,2275,2290,2290,2275,1459
20250214,110200,645906180,2300,2300,2300,2300,402
20250214,110100,644981580,2290,2295,2295,2290,1057
20250214,110000,642560765,2290,2290,2310,2290,128
20250214,105900,642267625,2290,2300,2300,2290,704
20250214,105800,640650425,2305,2305,2305,2305,550
20250214,105700,639382675,2290,2295,2295,2285,667
20250214,105600,637857580,2295,2295,2295,2295,1
20250214,105500,637855285,2295,2315,2315,2295,337
20250214,105400,637081130,2305,2295,2320,2295,20745
20250214,105300,589122380,2295,2290,2300,2290,22400
20250214,105200,537681195,2290,2270,2290,2270,12370
20250214,105100,509431740,2255,2265,2265,2255,2200
20250214,105000,504461780,2260,2270,2270,2260,1852
20250214,104900,500267740,2270,2270,2270,2270,638
20250214,104800,498819480,2260,2260,2260,2260,0
20250214,104700,498819480,2260,2265,2265,2260,16775
20250214,104600,460904245,2265,2275,2275,2265,253
20250214,104500,460328700,2275,2270,2275,2265,392
20250214,104400,459440765,2265,2265,2265,2265,0
20250214,104300,459440765,2265,2265,2265,2265,100
20250214,104200,459214265,2265,2270,2270,2265,97
20250214,104100,458994325,2275,2275,2275,2275,0
20250214,104000,458994325,2275,2270,2275,2270,4
20250214,103900,458985240,2285,2285,2285,2285,0
20250214,103800,458985240,2285,2285,2285,2285,1478
20250214,103700,455608010,2285,2285,2285,2285,1
20250214,103600,455605725,2285,2280,2285,2280,437
20250214,103500,454609200,2280,2280,2280,2280,1
20250214,103400,454606920,2280,2270,2280,2270,3001
20250214,103300,447794640,2280,2275,2280,2275,532
20250214,103200,446584335,2275,2275,2275,2275,286
20250214,103100,445933685,2275,2275,2275,2275,1
20250214,103000,445931410,2275,2275,2275,2275,0
20250214,102900,445931410,2275,2275,2275,2275,3332
20250214,102800,438351110,2255,2255,2255,2255,334
20250214,102700,437597940,2275,2275,2275,2275,0
20250214,102600,437597940,2275,2280,2280,2275,5031
20250214,102500,426152410,2280,2280,2280,2280,31
20250214,102400,426081730,2280,2270,2295,2270,8726
20250214,102300,406139225,2275,2265,2290,2265,25261
20250214,102200,348608870,2245,2255,2265,2245,3480
20250214,102100,340739230,2240,2245,2245,2240,753
20250214,102000,339048780,2245,2245,2245,2245,265
20250214,101900,338453855,2245,2245,2245,2245,43
20250214,101800,338357320,2245,2245,2245,2245,0
20250214,101700,338357320,2245,2245,2245,2245,462
20250214,101600,337320130,2240,2245,2245,2240,2330
20250214,101500,332100430,2250,2250,2250,2250,1381
20250214,101400,328993180,2255,2255,2255,2255,0
20250214,101300,328993180,2255,2250,2255,2250,72
20250214,101200,328831170,2255,2255,2255,2255,677
20250214,101100,327304535,2255,2255,2255,2255,378
20250214,101000,326452145,2250,2250,2250,2250,1550
20250214,100900,322964645,2240,2240,2240,2240,0
20250214,100800,322964645,2240,2250,2250,2240,1801
20250214,100700,318930395,2245,2245,2245,2245,263
20250214,100600,318339960,2250,2250,2250,2250,0
20250214,100500,318339960,2250,2250,2250,2250,5
20250214,100400,318328710,2245,2245,2245,2245,100
20250214,100300,318104210,2245,2245,2245,2245,868
20250214,100200,316155550,2245,2245,2245,2245,900
20250214,100100,314135050,2245,2245,2245,2245,1012
20250214,100000,311863110,2250,2250,2250,2250,80
20250214,095900,311683110,2250,2250,2250,2250,34
20250214,095800,311606610,2255,2255,2255,2255,1
20250214,095700,311604355,2240,2240,2255,2240,677
20250214,095600,310083085,2240,2245,2245,2240,6637
20250214,095500,295211995,2250,2250,2250,2250,1215
20250214,095400,292478245,2255,2255,2255,2255,1008
20250214,095300,290205205,2260,2260,2265,2260,1605
20250214,095200,286577255,2265,2260,2265,2260,1289
20250214,095100,283664090,2265,2265,2265,2265,1444
20250214,095000,280393430,2265,2265,2265,2265,0
20250214,094900,280393430,2265,2265,2265,2265,33
20250214,094800,280318685,2265,2265,2265,2265,59
20250214,094700,280185050,2265,2265,2265,2265,1069
20250214,094600,277763765,2265,2265,2265,2265,8
20250214,094500,277745645,2265,2265,2265,2265,5
20250214,094400,277734320,2260,2260,2260,2260,216
20250214,094300,277246160,2260,2265,2265,2260,1174
20250214,094200,274592915,2265,2270,2270,2265,2008
20250214,094100,270044790,2270,2265,2270,2265,66
20250214,094000,269895020,2270,2265,2270,2265,2327
20250214,093900,264621865,2270,2270,2270,2270,2
20250214,093800,264617325,2265,2265,2265,2265,500
20250214,093700,263484825,2265,2270,2270,2265,246
20250214,093600,262926910,2270,2280,2280,2270,4222
20250214,093500,253313980,2290,2285,2290,2285,6529
20250214,093400,238376330,2280,2275,2285,2275,5027
20250214,093300,226922640,2275,2265,2275,2265,8769
20250214,093200,206994340,2265,2265,2265,2265,800
20250214,093100,205182340,2265,2265,2265,2265,0
20250214,093000,205182340,2265,2260,2265,2260,2346
20250214,092900,199868830,2260,2260,2265,2260,525
20250214,092800,198682280,2260,2270,2270,2260,1259
20250214,092700,195826920,2275,2265,2275,2265,3524
20250214,092600,187826445,2265,2265,2265,2265,112
20250214,092500,187572765,2265,2265,2265,2255,858
20250214,092400,185629785,2265,2265,2265,2265,264
20250214,092300,185031825,2265,2265,2265,2265,1
20250214,092200,185029560,2265,2265,2265,2265,475
20250214,092100,183953685,2260,2255,2260,2255,989
20250214,092000,181718710,2255,2255,2255,2255,658
20250214,091900,180234920,2240,2240,2240,2240,3009
20250214,091800,173494760,2235,2255,2255,2235,5372
20250214,091700,161469340,2255,2250,2255,2250,729
20250214,091600,159825450,2250,2250,2250,2250,356
20250214,091500,159024450,2250,2245,2250,2245,682
20250214,091400,157490275,2245,2240,2245,2240,391
20250214,091300,156613240,2240,2240,2245,2240,1508
20250214,091200,153235315,2235,2235,2235,2235,300
20250214,091100,152564815,2235,2240,2240,2235,2207
20250214,091000,147630135,2240,2240,2240,2240,102
20250214,090900,147401655,2235,2240,2255,2235,2149
20250214,090800,142565920,2235,2235,2240,2230,2753
20250214,090700,136415400,2240,2255,2260,2240,4709
20250214,090600,125831500,2255,2260,2285,2245,6202
20250214,090500,111826260,2265,2300,2345,2265,17428
20250214,090400,71948080,2280,2240,2300,2240,26294
20250214,090300,12340365,2235,2235,2240,2230,1985
20250214,090200,7904975,2235,2240,2240,2230,1690
20250214,090100,4131075,2245,2230,2245,2230,300
20250214,090000,3457725,2195,2210,2210,2195,1569