stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,212900,9785003740,2215,2215,2215,2215,21041
20250211,212800,9785003740,2215,2215,2215,2215,0
20250211,212700,9785003740,2215,2215,2215,2215,0
20250211,212600,9785003740,2215,2215,2215,2215,0
20250211,212500,9785003740,2215,2215,2215,2215,0
20250211,212400,9785003740,2215,2215,2215,2215,0
20250211,212300,9785003740,2215,2215,2215,2215,0
20250211,212200,9785003740,2215,2215,2215,2215,0
20250211,212100,9785003740,2215,2215,2215,2215,0
20250211,212000,9785003740,2215,2215,2215,2215,0
20250211,211900,9785003740,2215,2215,2215,2215,0
20250211,211800,9785003740,2215,2215,2215,2215,0
20250211,211700,9785003740,2215,2215,2215,2215,0
20250211,211600,9785003740,2215,2215,2215,2215,0
20250211,211500,9785003740,2215,2215,2215,2215,0
20250211,211400,9785003740,2215,2215,2215,2215,0
20250211,211300,9785003740,2215,2215,2215,2215,0
20250211,211200,9785003740,2215,2215,2215,2215,0
20250211,211100,9785003740,2215,2215,2215,2215,0
20250211,211000,9785003740,2215,2215,2215,2215,0
20250211,210900,9785003740,2215,2215,2215,2215,0
20250211,210800,9785003740,2215,2215,2215,2215,0
20250211,210700,9785003740,2215,2215,2215,2215,0
20250211,210600,9785003740,2215,2215,2215,2215,0
20250211,210500,9785003740,2215,2215,2215,2215,0
20250211,210400,9785003740,2215,2215,2215,2215,0
20250211,210300,9785003740,2215,2215,2215,2215,0
20250211,210200,9785003740,2215,2215,2215,2215,0
20250211,210100,9785003740,2215,2215,2215,2215,0
20250211,210000,9785003740,2215,2215,2215,2215,0
20250211,205900,9785003740,2215,2215,2215,2215,21041
20250211,205800,9785003740,2215,2215,2215,2215,0
20250211,205700,9785003740,2215,2215,2215,2215,0
20250211,205600,9785003740,2215,2215,2215,2215,0
20250211,205500,9785003740,2215,2215,2215,2215,0
20250211,205400,9785003740,2215,2215,2215,2215,0
20250211,205300,9785003740,2215,2215,2215,2215,0
20250211,205200,9785003740,2215,2215,2215,2215,0
20250211,205100,9785003740,2215,2215,2215,2215,0
20250211,205000,9785003740,2215,2215,2215,2215,0
20250211,204900,9785003740,2215,2215,2215,2215,0
20250211,204800,9785003740,2215,2215,2215,2215,0
20250211,204700,9785003740,2215,2215,2215,2215,0
20250211,204600,9785003740,2215,2215,2215,2215,0
20250211,204500,9785003740,2215,2215,2215,2215,0
20250211,204400,9785003740,2215,2215,2215,2215,0
20250211,204300,9785003740,2215,2215,2215,2215,0
20250211,204200,9785003740,2215,2215,2215,2215,0
20250211,204100,9785003740,2215,2215,2215,2215,0
20250211,204000,9785003740,2215,2215,2215,2215,0
20250211,203900,9785003740,2215,2215,2215,2215,0
20250211,203800,9785003740,2215,2215,2215,2215,0
20250211,203700,9785003740,2215,2215,2215,2215,0
20250211,203600,9785003740,2215,2215,2215,2215,0
20250211,203500,9785003740,2215,2215,2215,2215,0
20250211,203400,9785003740,2215,2215,2215,2215,0
20250211,203300,9785003740,2215,2215,2215,2215,0
20250211,203200,9785003740,2215,2215,2215,2215,0
20250211,203100,9785003740,2215,2215,2215,2215,0
20250211,203000,9785003740,2215,2215,2215,2215,0
20250211,202900,9785003740,2215,2215,2215,2215,21041
20250211,202800,9785003740,2215,2215,2215,2215,0
20250211,202700,9785003740,2215,2215,2215,2215,0
20250211,202600,9785003740,2215,2215,2215,2215,0
20250211,202500,9785003740,2215,2215,2215,2215,0
20250211,202400,9785003740,2215,2215,2215,2215,0
20250211,202300,9785003740,2215,2215,2215,2215,0
20250211,202200,9785003740,2215,2215,2215,2215,0
20250211,202100,9785003740,2215,2215,2215,2215,0
20250211,202000,9785003740,2215,2215,2215,2215,0
20250211,201900,9785003740,2215,2215,2215,2215,0
20250211,201800,9785003740,2215,2215,2215,2215,0
20250211,201700,9785003740,2215,2215,2215,2215,0
20250211,201600,9785003740,2215,2215,2215,2215,0
20250211,201500,9785003740,2215,2215,2215,2215,0
20250211,201400,9785003740,2215,2215,2215,2215,0
20250211,201300,9785003740,2215,2215,2215,2215,0
20250211,201200,9785003740,2215,2215,2215,2215,0
20250211,201100,9785003740,2215,2215,2215,2215,0
20250211,201000,9785003740,2215,2215,2215,2215,0
20250211,200900,9785003740,2215,2215,2215,2215,0
20250211,200800,9785003740,2215,2215,2215,2215,0
20250211,200700,9785003740,2215,2215,2215,2215,0
20250211,200600,9785003740,2215,2215,2215,2215,0
20250211,200500,9785003740,2215,2215,2215,2215,0
20250211,200400,9785003740,2215,2215,2215,2215,0
20250211,200300,9785003740,2215,2215,2215,2215,0
20250211,200200,9785003740,2215,2215,2215,2215,0
20250211,200100,9785003740,2215,2215,2215,2215,0
20250211,200000,9785003740,2215,2215,2215,2215,0
20250211,195900,9785003740,2215,2215,2215,2215,21041
20250211,195800,9785003740,2215,2215,2215,2215,0
20250211,195700,9785003740,2215,2215,2215,2215,0
20250211,195600,9785003740,2215,2215,2215,2215,0
20250211,195500,9785003740,2215,2215,2215,2215,0
20250211,195400,9785003740,2215,2215,2215,2215,0
20250211,195300,9785003740,2215,2215,2215,2215,0
20250211,195200,9785003740,2215,2215,2215,2215,0
20250211,195100,9785003740,2215,2215,2215,2215,0
20250211,195000,9785003740,2215,2215,2215,2215,0
20250211,194900,9785003740,2215,2215,2215,2215,0
20250211,194800,9785003740,2215,2215,2215,2215,0
20250211,194700,9785003740,2215,2215,2215,2215,0
20250211,194600,9785003740,2215,2215,2215,2215,0
20250211,194500,9785003740,2215,2215,2215,2215,0
20250211,194400,9785003740,2215,2215,2215,2215,0
20250211,194300,9785003740,2215,2215,2215,2215,0
20250211,194200,9785003740,2215,2215,2215,2215,0
20250211,194100,9785003740,2215,2215,2215,2215,0
20250211,194000,9785003740,2215,2215,2215,2215,0
20250211,193900,9785003740,2215,2215,2215,2215,0
20250211,193800,9785003740,2215,2215,2215,2215,0
20250211,193700,9785003740,2215,2215,2215,2215,0
20250211,193600,9785003740,2215,2215,2215,2215,0
20250211,193500,9785003740,2215,2215,2215,2215,0
20250211,193400,9785003740,2215,2215,2215,2215,0
20250211,193300,9785003740,2215,2215,2215,2215,0
20250211,193200,9785003740,2215,2215,2215,2215,0
20250211,193100,9785003740,2215,2215,2215,2215,0
20250211,193000,9785003740,2215,2215,2215,2215,0
20250211,192900,9785003740,2215,2215,2215,2215,21041
20250211,192800,9785003740,2215,2215,2215,2215,0
20250211,192700,9785003740,2215,2215,2215,2215,0
20250211,192600,9785003740,2215,2215,2215,2215,0
20250211,192500,9785003740,2215,2215,2215,2215,0
20250211,192400,9785003740,2215,2215,2215,2215,0
20250211,192300,9785003740,2215,2215,2215,2215,0
20250211,192200,9785003740,2215,2215,2215,2215,0
20250211,192100,9785003740,2215,2215,2215,2215,0
20250211,192000,9785003740,2215,2215,2215,2215,0
20250211,191900,9785003740,2215,2215,2215,2215,0
20250211,191800,9785003740,2215,2215,2215,2215,0
20250211,191700,9785003740,2215,2215,2215,2215,0
20250211,191600,9785003740,2215,2215,2215,2215,0
20250211,191500,9785003740,2215,2215,2215,2215,0
20250211,191400,9785003740,2215,2215,2215,2215,0
20250211,191300,9785003740,2215,2215,2215,2215,0
20250211,191200,9785003740,2215,2215,2215,2215,0
20250211,191100,9785003740,2215,2215,2215,2215,0
20250211,191000,9785003740,2215,2215,2215,2215,0
20250211,190900,9785003740,2215,2215,2215,2215,0
20250211,190800,9785003740,2215,2215,2215,2215,0
20250211,190700,9785003740,2215,2215,2215,2215,0
20250211,190600,9785003740,2215,2215,2215,2215,0
20250211,190500,9785003740,2215,2215,2215,2215,0
20250211,190400,9785003740,2215,2215,2215,2215,0
20250211,190300,9785003740,2215,2215,2215,2215,0
20250211,190200,9785003740,2215,2215,2215,2215,0
20250211,190100,9785003740,2215,2215,2215,2215,0
20250211,190000,9785003740,2215,2215,2215,2215,0
20250211,185900,9785003740,2215,2215,2215,2215,21041
20250211,185800,9785003740,2215,2215,2215,2215,0
20250211,185700,9785003740,2215,2215,2215,2215,0
20250211,185600,9785003740,2215,2215,2215,2215,0
20250211,185500,9785003740,2215,2215,2215,2215,0
20250211,185400,9785003740,2215,2215,2215,2215,0
20250211,185300,9785003740,2215,2215,2215,2215,0
20250211,185200,9785003740,2215,2215,2215,2215,0
20250211,185100,9785003740,2215,2215,2215,2215,0
20250211,185000,9785003740,2215,2215,2215,2215,0
20250211,184900,9785003740,2215,2215,2215,2215,0
20250211,184800,9785003740,2215,2215,2215,2215,0
20250211,184700,9785003740,2215,2215,2215,2215,0
20250211,184600,9785003740,2215,2215,2215,2215,0
20250211,184500,9785003740,2215,2215,2215,2215,0
20250211,184400,9785003740,2215,2215,2215,2215,0
20250211,184300,9785003740,2215,2215,2215,2215,0
20250211,184200,9785003740,2215,2215,2215,2215,0
20250211,184100,9785003740,2215,2215,2215,2215,0
20250211,184000,9785003740,2215,2215,2215,2215,0
20250211,183900,9785003740,2215,2215,2215,2215,0
20250211,183800,9785003740,2215,2215,2215,2215,0
20250211,183700,9785003740,2215,2215,2215,2215,0
20250211,183600,9785003740,2215,2215,2215,2215,0
20250211,183500,9785003740,2215,2215,2215,2215,0
20250211,183400,9785003740,2215,2215,2215,2215,0
20250211,183300,9785003740,2215,2215,2215,2215,0
20250211,183200,9785003740,2215,2215,2215,2215,0
20250211,183100,9785003740,2215,2215,2215,2215,0
20250211,183000,9785003740,2215,2215,2215,2215,0
20250211,182900,9785003740,2215,2215,2215,2215,21041
20250211,182800,9785003740,2215,2215,2215,2215,0
20250211,182700,9785003740,2215,2215,2215,2215,0
20250211,182600,9785003740,2215,2215,2215,2215,0
20250211,182500,9785003740,2215,2215,2215,2215,0
20250211,182400,9785003740,2215,2215,2215,2215,0
20250211,182300,9785003740,2215,2215,2215,2215,0
20250211,182200,9785003740,2215,2215,2215,2215,0
20250211,182100,9785003740,2215,2215,2215,2215,0
20250211,182000,9785003740,2215,2215,2215,2215,0
20250211,181900,9785003740,2215,2215,2215,2215,0
20250211,181800,9785003740,2215,2215,2215,2215,0
20250211,181700,9785003740,2215,2215,2215,2215,0
20250211,181600,9785003740,2215,2215,2215,2215,0
20250211,181500,9785003740,2215,2215,2215,2215,0
20250211,181400,9785003740,2215,2215,2215,2215,0
20250211,181300,9785003740,2215,2215,2215,2215,0
20250211,181200,9785003740,2215,2215,2215,2215,0
20250211,181100,9785003740,2215,2215,2215,2215,0
20250211,181000,9785003740,2215,2215,2215,2215,0
20250211,180900,9785003740,2215,2215,2215,2215,0
20250211,180800,9785003740,2215,2215,2215,2215,0
20250211,180700,9785003740,2215,2215,2215,2215,0
20250211,180600,9785003740,2215,2215,2215,2215,0
20250211,180500,9785003740,2215,2215,2215,2215,0
20250211,180400,9785003740,2215,2215,2215,2215,0
20250211,180300,9785003740,2215,2215,2215,2215,0
20250211,180200,9785003740,2215,2215,2215,2215,0
20250211,180100,9785003740,2215,2215,2215,2215,0
20250211,180000,9785003740,2215,2215,2215,2215,0
20250211,175900,9785003740,2215,2215,2215,2215,21041
20250211,175800,9785003740,2215,2215,2215,2215,0
20250211,175700,9785003740,2215,2215,2215,2215,0
20250211,175600,9785003740,2215,2215,2215,2215,0
20250211,175500,9785003740,2215,2215,2215,2215,0
20250211,175400,9785003740,2215,2215,2215,2215,0
20250211,175300,9785003740,2215,2215,2215,2215,0
20250211,175200,9785003740,2215,2215,2215,2215,0
20250211,175100,9785003740,2215,2215,2215,2215,0
20250211,175000,9785003740,2215,2215,2215,2215,0
20250211,174900,9785003740,2215,2215,2215,2215,0
20250211,174800,9785003740,2215,2215,2215,2215,0
20250211,174700,9785003740,2215,2215,2215,2215,0
20250211,174600,9785003740,2215,2215,2215,2215,0
20250211,174500,9785003740,2215,2215,2215,2215,0
20250211,174400,9785003740,2215,2215,2215,2215,0
20250211,174300,9785003740,2215,2215,2215,2215,0
20250211,174200,9785003740,2215,2215,2215,2215,0
20250211,174100,9785003740,2215,2215,2215,2215,0
20250211,174000,9785003740,2215,2215,2215,2215,0
20250211,173900,9785003740,2215,2215,2215,2215,0
20250211,173800,9785003740,2215,2215,2215,2215,0
20250211,173700,9785003740,2215,2215,2215,2215,0
20250211,173600,9785003740,2215,2215,2215,2215,0
20250211,173500,9785003740,2215,2215,2215,2215,0
20250211,173400,9785003740,2215,2215,2215,2215,0
20250211,173300,9785003740,2215,2215,2215,2215,0
20250211,173200,9785003740,2215,2215,2215,2215,0
20250211,173100,9785003740,2215,2215,2215,2215,0
20250211,173000,9785003740,2215,2215,2215,2215,0
20250211,172900,9785003740,2215,2215,2215,2215,21041
20250211,172800,9785003740,2215,2215,2215,2215,0
20250211,172700,9785003740,2215,2215,2215,2215,0
20250211,172600,9785003740,2215,2215,2215,2215,0
20250211,172500,9785003740,2215,2215,2215,2215,0
20250211,172400,9785003740,2215,2215,2215,2215,0
20250211,172300,9785003740,2215,2215,2215,2215,0
20250211,172200,9785003740,2215,2215,2215,2215,0
20250211,172100,9785003740,2215,2215,2215,2215,0
20250211,172000,9785003740,2215,2215,2215,2215,0
20250211,171900,9785003740,2215,2215,2215,2215,0
20250211,171800,9785003740,2215,2215,2215,2215,0
20250211,171700,9785003740,2215,2215,2215,2215,0
20250211,171600,9785003740,2215,2215,2215,2215,0
20250211,171500,9785003740,2215,2215,2215,2215,0
20250211,171400,9785003740,2215,2215,2215,2215,0
20250211,171300,9785003740,2215,2215,2215,2215,0
20250211,171200,9785003740,2215,2215,2215,2215,0
20250211,171100,9785003740,2215,2215,2215,2215,0
20250211,171000,9785003740,2215,2215,2215,2215,0
20250211,170900,9785003740,2215,2215,2215,2215,0
20250211,170800,9785003740,2215,2215,2215,2215,0
20250211,170700,9785003740,2215,2215,2215,2215,0
20250211,170600,9785003740,2215,2215,2215,2215,0
20250211,170500,9785003740,2215,2215,2215,2215,0
20250211,170400,9785003740,2215,2215,2215,2215,0
20250211,170300,9785003740,2215,2215,2215,2215,0
20250211,170200,9785003740,2215,2215,2215,2215,0
20250211,170100,9785003740,2215,2215,2215,2215,0
20250211,170000,9785003740,2215,2215,2215,2215,0
20250211,165900,9785003740,2215,2215,2215,2215,21041
20250211,165800,9785003740,2215,2215,2215,2215,0
20250211,165700,9785003740,2215,2215,2215,2215,0
20250211,165600,9785003740,2215,2215,2215,2215,0
20250211,165500,9785003740,2215,2215,2215,2215,0
20250211,165400,9785003740,2215,2215,2215,2215,0
20250211,165300,9785003740,2215,2215,2215,2215,0
20250211,165200,9785003740,2215,2215,2215,2215,0
20250211,165100,9785003740,2215,2215,2215,2215,0
20250211,165000,9785003740,2215,2215,2215,2215,0
20250211,164900,9785003740,2215,2215,2215,2215,0
20250211,164800,9785003740,2215,2215,2215,2215,0
20250211,164700,9785003740,2215,2215,2215,2215,0
20250211,164600,9785003740,2215,2215,2215,2215,0
20250211,164500,9785003740,2215,2215,2215,2215,0
20250211,164400,9785003740,2215,2215,2215,2215,0
20250211,164300,9785003740,2215,2215,2215,2215,0
20250211,164200,9785003740,2215,2215,2215,2215,0
20250211,164100,9785003740,2215,2215,2215,2215,0
20250211,164000,9785003740,2215,2215,2215,2215,0
20250211,163900,9785003740,2215,2215,2215,2215,0
20250211,163800,9785003740,2215,2215,2215,2215,0
20250211,163700,9785003740,2215,2215,2215,2215,0
20250211,163600,9785003740,2215,2215,2215,2215,0
20250211,163500,9785003740,2215,2215,2215,2215,0
20250211,163400,9785003740,2215,2215,2215,2215,0
20250211,163300,9785003740,2215,2215,2215,2215,0
20250211,163200,9785003740,2215,2215,2215,2215,0
20250211,163100,9785003740,2215,2215,2215,2215,0
20250211,163000,9785003740,2215,2215,2215,2215,0
20250211,162900,9785003740,2215,2215,2215,2215,21041
20250211,162800,9785003740,2215,2215,2215,2215,0
20250211,162700,9785003740,2215,2215,2215,2215,0
20250211,162600,9785003740,2215,2215,2215,2215,0
20250211,162500,9785003740,2215,2215,2215,2215,0
20250211,162400,9785003740,2215,2215,2215,2215,0
20250211,162300,9785003740,2215,2215,2215,2215,0
20250211,162200,9785003740,2215,2215,2215,2215,0
20250211,162100,9785003740,2215,2215,2215,2215,0
20250211,162000,9785003740,2215,2215,2215,2215,0
20250211,161900,9785003740,2215,2215,2215,2215,0
20250211,161800,9785003740,2215,2215,2215,2215,0
20250211,161700,9785003740,2215,2215,2215,2215,0
20250211,161600,9785003740,2215,2215,2215,2215,0
20250211,161500,9785003740,2215,2215,2215,2215,0
20250211,161400,9785003740,2215,2215,2215,2215,0
20250211,161300,9785003740,2215,2215,2215,2215,0
20250211,161200,9785003740,2215,2215,2215,2215,0
20250211,161100,9785003740,2215,2215,2215,2215,0
20250211,161000,9785003740,2215,2215,2215,2215,0
20250211,160900,9785003740,2215,2215,2215,2215,0
20250211,160800,9785003740,2215,2215,2215,2215,0
20250211,160700,9785003740,2215,2215,2215,2215,0
20250211,160600,9785003740,2215,2215,2215,2215,0
20250211,160500,9785003740,2215,2215,2215,2215,0
20250211,160400,9785003740,2215,2215,2215,2215,0
20250211,160300,9785003740,2215,2215,2215,2215,0
20250211,160200,9785003740,2215,2215,2215,2215,0
20250211,160100,9785003740,2215,2215,2215,2215,0
20250211,160000,9785003740,2215,2215,2215,2215,0
20250211,155900,9785003740,2215,2215,2215,2215,21041
20250211,155800,9785003740,2215,2215,2215,2215,0
20250211,155700,9785003740,2215,2215,2215,2215,0
20250211,155600,9785003740,2215,2215,2215,2215,0
20250211,155500,9785003740,2215,2215,2215,2215,0
20250211,155400,9785003740,2215,2215,2215,2215,0
20250211,155300,9785003740,2215,2215,2215,2215,0
20250211,155200,9785003740,2215,2215,2215,2215,0
20250211,155100,9785003740,2215,2215,2215,2215,0
20250211,155000,9785003740,2215,2215,2215,2215,0
20250211,154900,9785003740,2215,2215,2215,2215,0
20250211,154800,9785003740,2215,2215,2215,2215,0
20250211,154700,9785003740,2215,2215,2215,2215,0
20250211,154600,9785003740,2215,2215,2215,2215,0
20250211,154500,9785003740,2215,2215,2215,2215,0
20250211,154400,9785003740,2215,2215,2215,2215,0
20250211,154300,9785003740,2215,2215,2215,2215,0
20250211,154200,9785003740,2215,2215,2215,2215,0
20250211,154100,9785003740,2215,2215,2215,2215,0
20250211,154000,9785003740,2215,2215,2215,2215,0
20250211,153900,9785003740,2215,2215,2215,2215,0
20250211,153800,9785003740,2215,2215,2215,2215,0
20250211,153700,9785003740,2215,2215,2215,2215,0
20250211,153600,9785003740,2215,2215,2215,2215,0
20250211,153500,9785003740,2215,2215,2215,2215,0
20250211,153400,9785003740,2215,2215,2215,2215,0
20250211,153300,9785003740,2215,2215,2215,2215,0
20250211,153200,9785003740,2215,2215,2215,2215,0
20250211,153100,9785003740,2215,2215,2215,2215,0
20250211,153000,9785003740,2215,2215,2215,2215,21041
20250211,152900,9738397925,2230,2230,2230,2230,0
20250211,152800,9738397925,2230,2230,2230,2230,0
20250211,152700,9738397925,2230,2230,2230,2230,0
20250211,152600,9738397925,2230,2230,2230,2230,0
20250211,152500,9738397925,2230,2230,2230,2230,0
20250211,152400,9738397925,2230,2230,2230,2230,0
20250211,152300,9738397925,2230,2230,2230,2230,0
20250211,152200,9738397925,2230,2230,2230,2230,0
20250211,152100,9738397925,2230,2230,2230,2230,0
20250211,152000,9738397925,2230,2230,2230,2230,0
20250211,151900,9738397925,2230,2215,2230,2205,13358
20250211,151800,9708748250,2215,2220,2225,2215,5235
20250211,151700,9697129540,2225,2230,2230,2220,7551
20250211,151600,9680361930,2230,2230,2230,2220,532
20250211,151500,9679176955,2220,2225,2230,2220,3423
20250211,151400,9671553985,2225,2220,2225,2220,9287
20250211,151300,9650923390,2220,2215,2220,2210,2183
20250211,151200,9646088505,2215,2215,2220,2215,13
20250211,151100,9646059705,2220,2215,2220,2215,1045
20250211,151000,9643744340,2215,2225,2230,2215,4482
20250211,150900,9633799425,2225,2215,2225,2210,19954
20250211,150800,9589527340,2215,2205,2215,2205,5782
20250211,150700,9576767945,2205,2210,2210,2205,4918
20250211,150600,9565912835,2215,2210,2215,2210,7268
20250211,150500,9549848045,2205,2210,2210,2205,2007
20250211,150400,9545413645,2210,2205,2210,2205,675
20250211,150300,9543921900,2210,2210,2210,2210,2778
20250211,150200,9537782520,2205,2210,2210,2205,1309
20250211,150100,9534894985,2205,2210,2210,2205,1058
20250211,150000,9532559080,2210,2210,2210,2205,1165
20250211,145900,9529985290,2205,2205,2205,2205,464
20250211,145800,9528962170,2210,2210,2210,2205,710
20250211,145700,9527394200,2210,2205,2210,2205,11
20250211,145600,9527369895,2205,2205,2205,2205,2720
20250211,145500,9521372295,2215,2205,2215,2205,163
20250211,145400,9521011750,2210,2200,2210,2200,2512
20250211,145300,9515462880,2205,2210,2210,2205,3341
20250211,145200,9508095950,2210,2205,2210,2205,2296
20250211,145100,9503029575,2205,2205,2205,2205,220
20250211,145000,9502544475,2200,2200,2200,2200,1333
20250211,144900,9499611875,2200,2205,2205,2200,3639
20250211,144800,9491587975,2205,2205,2205,2205,4109
20250211,144700,9482527630,2210,2210,2210,2210,578
20250211,144600,9481250250,2210,2215,2215,2210,320
20250211,144500,9480542550,2210,2210,2215,2210,1744
20250211,144400,9476680665,2215,2210,2220,2210,6502
20250211,144300,9462276890,2205,2200,2210,2200,6479
20250211,144200,9447979595,2200,2200,2205,2185,11082
20250211,144100,9423700145,2195,2195,2195,2195,899
20250211,144000,9421726840,2195,2190,2200,2190,4573
20250211,143900,9411695665,2200,2210,2210,2185,25928
20250211,143800,9354766855,2215,2215,2215,2215,290
20250211,143700,9354124505,2210,2215,2220,2210,740
20250211,143600,9352486195,2210,2215,2215,2210,210
20250211,143500,9352021325,2215,2205,2215,2205,573
20250211,143400,9350752685,2205,2210,2210,2205,1386
20250211,143300,9347690535,2215,2215,2215,2215,451
20250211,143200,9346691570,2215,2220,2220,2215,1504
20250211,143100,9343354940,2220,2220,2220,2220,47
20250211,143000,9343250600,2220,2215,2220,2210,2779
20250211,142900,9337107310,2210,2215,2215,2210,1261
20250211,142800,9334314200,2215,2215,2215,2215,20
20250211,142700,9334269900,2220,2215,2220,2215,1130
20250211,142600,9331766640,2215,2215,2220,2215,4
20250211,142500,9331757770,2215,2215,2215,2210,1281
20250211,142400,9328922825,2215,2210,2215,2210,721
20250211,142300,9327327415,2210,2210,2210,2210,20
20250211,142200,9327283215,2210,2210,2210,2205,179
20250211,142100,9326887630,2210,2215,2215,2210,1375
20250211,142000,9323848710,2215,2220,2220,2215,1055
20250211,141900,9321507110,2220,2215,2220,2215,1089
20250211,141800,9319094545,2215,2225,2225,2210,11537
20250211,141700,9293424870,2200,2215,2220,2200,19466
20250211,141600,9250446075,2220,2205,2220,2200,2781
20250211,141500,9244304800,2205,2200,2205,2190,21710
20250211,141400,9196666070,2205,2210,2210,2200,10691
20250211,141300,9173142215,2205,2205,2210,2205,1902
20250211,141200,9168947820,2215,2215,2215,2205,20991
20250211,141100,9122606585,2215,2215,2215,2215,751
20250211,141000,9120943120,2220,2220,2220,2220,180
20250211,140900,9120543520,2220,2210,2220,2210,3167
20250211,140800,9113525285,2210,2210,2210,2210,252
20250211,140700,9112968365,2210,2215,2215,2210,1698
20250211,140600,9109214865,2215,2215,2215,2215,563
20250211,140500,9107967820,2215,2220,2220,2215,277
20250211,140400,9107354010,2220,2215,2220,2210,1937
20250211,140300,9103064650,2210,2210,2225,2210,6027
20250211,140200,9089728380,2210,2215,2220,2210,10620
20250211,140100,9066253795,2220,2220,2220,2220,400
20250211,140000,9065365795,2220,2225,2225,2220,3157
20250211,135900,9058342165,2220,2220,2220,2220,501
20250211,135800,9057229945,2220,2220,2220,2215,4841
20250211,135700,9046482930,2230,2215,2230,2210,2382
20250211,135600,9041212305,2215,2225,2225,2215,6100
20250211,135500,9027685730,2230,2225,2230,2225,449
20250211,135400,9026686120,2220,2220,2230,2220,693
20250211,135300,9025147640,2220,2220,2220,2220,82
20250211,135200,9024965600,2215,2220,2230,2215,2491
20250211,135100,9019443285,2230,2215,2230,2215,247
20250211,135000,9018896150,2215,2225,2230,2215,4094
20250211,134900,9009809395,2220,2220,2220,2220,0
20250211,134800,9009809395,2220,2220,2220,2220,1492
20250211,134700,9006497155,2225,2230,2230,2225,1240
20250211,134600,9003737655,2230,2235,2235,2230,630
20250211,134500,9002329755,2225,2240,2240,2225,10191
20250211,134400,8979603560,2240,2240,2245,2235,2132
20250211,134300,8974820110,2240,2245,2245,2235,934
20250211,134200,8972729685,2240,2245,2245,2240,373
20250211,134100,8971892340,2245,2240,2250,2230,5654
20250211,134000,8959192430,2240,2245,2245,2235,1160
20250211,133900,8956595950,2245,2245,2250,2245,7016
20250211,133800,8940844780,2245,2220,2245,2220,9575
20250211,133700,8919400735,2220,2230,2230,2220,1122
20250211,133600,8916903715,2230,2230,2230,2230,164
20250211,133500,8916537995,2230,2220,2230,2215,1421
20250211,133400,8913384675,2220,2225,2225,2215,3081
20250211,133300,8906549190,2225,2210,2225,2210,4463
20250211,133200,8896662815,2210,2220,2220,2210,10809
20250211,133100,8872719005,2220,2220,2225,2220,1024
20250211,133000,8870445225,2220,2220,2220,2220,1875
20250211,132900,8866282725,2225,2220,2225,2220,225
20250211,132800,8865783100,2220,2225,2225,2220,2588
20250211,132700,8860037735,2220,2225,2225,2220,1708
20250211,132600,8856245305,2225,2220,2225,2220,503
20250211,132500,8855127635,2225,2230,2230,2225,1087
20250211,132400,8852708610,2230,2225,2230,2220,1999
20250211,132300,8848257190,2220,2225,2230,2220,2427
20250211,132200,8842858700,2230,2225,2230,2225,203
20250211,132100,8842407010,2230,2220,2230,2220,1053
20250211,132000,8840061995,2225,2220,2225,2220,541
20250211,131900,8838858760,2215,2225,2225,2215,2191
20250211,131800,8833989725,2225,2225,2225,2220,11772
20250211,131700,8807853935,2230,2225,2230,2220,3308
20250211,131600,8800509675,2220,2220,2220,2220,1583
20250211,131500,8796995415,2215,2215,2215,2215,1725
20250211,131400,8793174540,2220,2225,2225,2215,4267
20250211,131300,8783707390,2220,2225,2225,2220,6192
20250211,131200,8769950880,2225,2230,2235,2225,2028
20250211,131100,8765437160,2235,2235,2235,2235,121
20250211,131000,8765166725,2235,2225,2235,2220,6220
20250211,130900,8751355105,2235,2235,2235,2220,35598
20250211,130800,8672095515,2235,2235,2235,2230,1555
20250211,130700,8668621305,2235,2235,2240,2235,3933
20250211,130600,8659830470,2235,2240,2240,2235,1881
20250211,130500,8655624365,2240,2235,2240,2235,5312
20250211,130400,8643744270,2235,2240,2240,2235,6208
20250211,130300,8629867155,2240,2240,2240,2235,7454
20250211,130200,8613182800,2240,2245,2250,2240,10088
20250211,130100,8590580670,2240,2235,2245,2235,2010
20250211,130000,8586080335,2235,2235,2235,2235,33
20250211,125900,8586006580,2245,2240,2245,2240,8591
20250211,125800,8566760295,2240,2235,2240,2230,2790
20250211,125700,8560524730,2240,2235,2240,2235,1490
20250211,125600,8557194315,2235,2235,2235,2235,7676
20250211,125500,8540038455,2235,2240,2240,2235,22602
20250211,125400,8489508830,2240,2250,2250,2240,1220
20250211,125300,8486775205,2250,2245,2250,2245,77
20250211,125200,8486602335,2255,2260,2260,2240,6299
20250211,125100,8472468715,2250,2255,2265,2250,4060
20250211,125000,8463306925,2260,2250,2260,2250,4375
20250211,124900,8453431935,2250,2235,2250,2235,12379
20250211,124800,8425647290,2235,2240,2245,2235,8477
20250211,124700,8406687605,2240,2245,2250,2240,13522
20250211,124600,8376385010,2250,2245,2250,2240,3684
20250211,124500,8368117555,2255,2240,2255,2240,7183
20250211,124400,8351982000,2240,2240,2245,2240,3777
20250211,124300,8343521470,2240,2250,2250,2235,13342
20250211,124200,8313635555,2250,2240,2250,2240,9328
20250211,124100,8292728985,2240,2250,2250,2240,5982
20250211,124000,8279308800,2250,2255,2255,2250,1621
20250211,123900,8275658880,2245,2245,2250,2245,4291
20250211,123800,8266010515,2245,2250,2260,2245,14752
20250211,123700,8232831245,2255,2250,2260,2250,20603
20250211,123600,8186335740,2250,2245,2255,2240,13029
20250211,123500,8157043760,2245,2240,2245,2235,5959
20250211,123400,8143697035,2240,2230,2240,2220,4839
20250211,123300,8132896015,2220,2235,2235,2215,15671
20250211,123200,8097995790,2240,2240,2240,2235,10292
20250211,123100,8074969600,2240,2245,2250,2240,7771
20250211,123000,8057528965,2245,2235,2245,2230,5986
20250211,122900,8044124095,2235,2235,2240,2230,10920
20250211,122800,8019742280,2230,2220,2235,2220,7647
20250211,122700,8002707500,2220,2230,2230,2215,14449
20250211,122600,7970636990,2230,2230,2230,2215,8095
20250211,122500,7952636205,2220,2230,2230,2210,10930
20250211,122400,7928376045,2230,2225,2235,2210,16661
20250211,122300,7891376710,2225,2235,2235,2225,3642
20250211,122200,7883256815,2240,2230,2240,2220,26064
20250211,122100,7825166725,2225,2230,2245,2225,21356
20250211,122000,7777440290,2235,2260,2260,2210,127347
20250211,121900,7493747305,2260,2260,2265,2260,9368
20250211,121800,7472568820,2265,2260,2265,2260,3570
20250211,121700,7464496920,2260,2255,2260,2250,22940
20250211,121600,7412798380,2265,2270,2270,2250,7721
20250211,121500,7395396930,2265,2255,2270,2245,19161
20250211,121400,7352230705,2255,2265,2270,2255,10967
20250211,121300,7327468210,2265,2255,2270,2255,5057
20250211,121200,7316022085,2255,2250,2270,2250,27412
20250211,121100,7254199405,2255,2275,2280,2245,48965
20250211,121000,7143704460,2275,2280,2280,2265,18693
20250211,120900,7101207920,2280,2275,2285,2275,10048
20250211,120800,7078319280,2275,2280,2290,2275,14257
20250211,120700,7045791980,2280,2285,2285,2265,36151
20250211,120600,6963710385,2280,2270,2290,2265,47256
20250211,120500,6855981035,2275,2260,2275,2255,38809
20250211,120400,6768195445,2260,2290,2290,2255,54027
20250211,120300,6645580995,2290,2275,2300,2275,30052
20250211,120200,6576879540,2275,2290,2305,2275,37354
20250211,120100,6491446590,2285,2305,2305,2265,69862
20250211,120000,6331804395,2305,2285,2320,2285,95927
20250211,115900,6110434985,2295,2280,2305,2270,154267
20250211,115800,5757430990,2280,2315,2330,2280,371231
20250211,115700,4903643230,2320,2345,2355,2300,443123
20250211,115600,3872657385,2345,2225,2350,2220,373808
20250211,115500,3015619190,2225,2200,2245,2200,36229
20250211,115400,2934994170,2190,2200,2200,2190,6745
20250211,115300,2920164215,2200,2200,2205,2200,8351
20250211,115200,2901791870,2205,2180,2210,2175,18826
20250211,115100,2860402215,2180,2185,2190,2175,16342
20250211,115000,2824834605,2180,2185,2195,2180,8913
20250211,114900,2805385840,2190,2195,2195,2180,8383
20250211,114800,2787050725,2195,2190,2195,2185,5689
20250211,114700,2774581030,2190,2190,2195,2180,4561
20250211,114600,2764604940,2190,2190,2190,2180,4761
20250211,114500,2754199220,2190,2185,2190,2175,16009
20250211,114400,2719275580,2185,2170,2185,2170,6979
20250211,114300,2704092060,2175,2180,2180,2165,54629
20250211,114200,2585632415,2180,2185,2195,2180,14872
20250211,114100,2553075480,2180,2200,2200,2175,37676
20250211,114000,2470869175,2195,2210,2215,2180,45645
20250211,113900,2370771225,2210,2230,2230,2200,98329
20250211,113800,2153273455,2235,2265,2275,2210,175186
20250211,113700,1760452485,2260,2170,2280,2170,321899
20250211,113600,1042820975,2175,2180,2180,2145,64751
20250211,113500,902672025,2180,2135,2180,2135,16737
20250211,113400,866508615,2135,2145,2145,2130,15691
20250211,113300,832929140,2145,2155,2170,2140,44510
20250211,113200,737176375,2145,2180,2200,2140,72829
20250211,113100,580244800,2180,2145,2255,2145,113089
20250211,113000,330349050,2140,2140,2155,2135,1628
20250211,112900,326853680,2135,2140,2140,2135,277
20250211,112800,326261170,2140,2140,2140,2140,6
20250211,112700,326248330,2140,2140,2140,2140,15
20250211,112600,326216230,2140,2135,2140,2135,213
20250211,112500,325760475,2140,2140,2140,2140,861
20250211,112400,323917935,2135,2135,2135,2135,12
20250211,112300,323892315,2135,2135,2135,2135,150
20250211,112200,323572065,2135,2130,2135,2130,53
20250211,112100,323459170,2135,2135,2135,2135,234
20250211,112000,322959580,2135,2130,2135,2130,447
20250211,111900,322007465,2130,2130,2130,2130,240
20250211,111800,321496265,2130,2130,2130,2130,500
20250211,111700,320431265,2135,2135,2135,2135,0
20250211,111600,320431265,2135,2135,2135,2135,2
20250211,111500,320426995,2135,2135,2135,2135,0
20250211,111400,320426995,2135,2135,2135,2135,1
20250211,111300,320424860,2135,2135,2135,2135,0
20250211,111200,320424860,2135,2135,2135,2135,0
20250211,111100,320424860,2135,2135,2135,2135,0
20250211,111000,320424860,2135,2135,2135,2125,14
20250211,110900,320394990,2135,2135,2135,2135,0
20250211,110800,320394990,2135,2135,2135,2135,23
20250211,110700,320345885,2135,2130,2135,2125,5002
20250211,110600,309716530,2130,2125,2130,2125,63
20250211,110500,309582475,2130,2130,2130,2130,288
20250211,110400,308969035,2130,2130,2130,2130,6
20250211,110300,308956255,2130,2135,2135,2130,2157
20250211,110200,304359415,2135,2135,2135,2135,2
20250211,110100,304355145,2130,2135,2135,2130,11
20250211,110000,304331670,2130,2130,2130,2130,1052
20250211,105900,302090910,2135,2130,2135,2130,3742
20250211,105800,294120445,2130,2130,2130,2130,359
20250211,105700,293355775,2135,2135,2135,2130,36
20250211,105600,293279085,2130,2130,2135,2130,134
20250211,105500,292993165,2125,2125,2125,2125,9
20250211,105400,292974040,2125,2130,2130,2125,6100
20250211,105300,279997790,2135,2135,2135,2135,37
20250211,105200,279918795,2135,2130,2135,2130,835
20250211,105100,278140240,2130,2130,2130,2130,20
20250211,105000,278097640,2135,2135,2135,2135,0
20250211,104900,278097640,2135,2130,2135,2130,1407
20250211,104800,275100725,2130,2130,2135,2130,1000
20250211,104700,272970720,2135,2135,2135,2130,17
20250211,104600,272934440,2140,2140,2140,2140,0
20250211,104500,272934440,2140,2125,2140,2125,484
20250211,104400,271903425,2130,2130,2130,2130,4375
20250211,104300,262584675,2145,2135,2145,2130,1339
20250211,104200,259718470,2130,2145,2145,2130,1101
20250211,104100,257373095,2130,2130,2130,2130,1399
20250211,104000,254393225,2145,2145,2145,2145,10
20250211,103900,254371775,2145,2140,2145,2135,1565
20250211,103800,251028060,2145,2145,2145,2145,98
20250211,103700,250817850,2140,2140,2140,2140,1000
20250211,103600,248677850,2140,2140,2140,2140,2
20250211,103500,248673570,2145,2145,2145,2145,10
20250211,103400,248652120,2145,2145,2145,2145,0
20250211,103300,248652120,2145,2145,2145,2145,0
20250211,103200,248652120,2145,2145,2145,2145,0
20250211,103100,248652120,2145,2145,2145,2145,200
20250211,103000,248223120,2145,2135,2145,2135,245
20250211,102900,247700035,2135,2145,2145,2135,2
20250211,102800,247695755,2135,2140,2145,2135,2356
20250211,102700,242665185,2140,2140,2140,2140,6
20250211,102600,242652345,2140,2135,2145,2135,516
20250211,102500,241548075,2135,2140,2145,2135,1052
20250211,102400,239296780,2145,2145,2145,2145,6
20250211,102300,239283910,2140,2140,2140,2140,0
20250211,102200,239283910,2140,2145,2150,2140,757
20250211,102100,237663225,2150,2150,2150,2140,216
20250211,102000,237198845,2135,2145,2155,2135,3529
20250211,101900,229636480,2145,2140,2145,2140,575
20250211,101800,228405975,2140,2140,2140,2140,1
20250211,101700,228403835,2140,2140,2140,2140,200
20250211,101600,227975835,2140,2135,2140,2135,237
20250211,101500,227469830,2135,2135,2135,2135,497
20250211,101400,226408735,2135,2140,2140,2135,211
20250211,101300,225957845,2145,2145,2145,2145,0
20250211,101200,225957845,2145,2145,2145,2145,0
20250211,101100,225957845,2145,2130,2145,2130,103
20250211,101000,225738170,2130,2135,2135,2130,1694
20250211,100900,222129230,2135,2135,2140,2135,287
20250211,100800,221516480,2140,2130,2140,2130,561
20250211,100700,220320940,2140,2140,2140,2130,5012
20250211,100600,209631920,2140,2140,2140,2140,11
20250211,100500,209608380,2140,2140,2140,2140,705
20250211,100400,208099680,2140,2140,2140,2140,144
20250211,100300,207791520,2140,2140,2140,2135,767
20250211,100200,206151450,2135,2145,2145,2135,2748
20250211,100100,200270695,2155,2155,2155,2155,0
20250211,100000,200270695,2155,2155,2155,2155,103
20250211,095900,200048730,2155,2155,2155,2155,1
20250211,095800,200046575,2140,2140,2140,2140,861
20250211,095700,198204035,2135,2155,2155,2135,2404
20250211,095600,193060460,2140,2155,2155,2140,28
20250211,095500,193000390,2155,2155,2155,2155,10
20250211,095400,192978840,2155,2140,2155,2140,912
20250211,095300,191025660,2155,2155,2155,2155,473
20250211,095200,190006345,2155,2145,2155,2145,492
20250211,095100,188950995,2135,2135,2145,2135,227
20250211,095000,188466100,2140,2135,2140,2135,620
20250211,094900,187139440,2130,2140,2145,2130,2579
20250211,094800,181634855,2145,2145,2145,2140,608
20250211,094700,180332565,2145,2150,2150,2140,1979
20250211,094600,176089810,2160,2145,2160,2145,236
20250211,094500,175582195,2160,2165,2165,2140,1716
20250211,094400,171896560,2165,2160,2165,2140,594
20250211,094300,170614705,2155,2155,2155,2140,240
20250211,094200,170100055,2160,2155,2160,2155,401
20250211,094100,169235895,2155,2155,2155,2155,0
20250211,094000,169235895,2155,2155,2155,2155,0
20250211,093900,169235895,2155,2140,2155,2140,201
20250211,093800,168805740,2140,2145,2145,2140,827
20250211,093700,167035720,2160,2160,2160,2160,474
20250211,093600,166011880,2160,2140,2160,2140,234
20250211,093500,165507620,2160,2140,2160,2135,3505
20250211,093400,158001285,2145,2130,2145,2130,2
20250211,093300,157997010,2145,2130,2145,2120,3923
20250211,093200,149658080,2130,2140,2140,2130,5000
20250211,093100,138980225,2145,2145,2145,2140,250
20250211,093000,138445175,2135,2140,2145,2135,1408
20250211,092900,135431805,2145,2145,2145,2145,49
20250211,092800,135326700,2145,2145,2145,2145,3
20250211,092700,135320265,2145,2150,2150,2140,2784
20250211,092600,129362120,2150,2145,2150,2145,964
20250211,092500,127294335,2155,2155,2155,2155,0
20250211,092400,127294335,2155,2150,2155,2140,370
20250211,092300,126498925,2150,2145,2150,2140,305
20250211,092200,125845475,2145,2150,2150,2145,965
20250211,092100,123773225,2150,2150,2150,2140,1209
20250211,092000,121173915,2140,2155,2155,2140,1448
20250211,091900,118066790,2155,2150,2160,2140,6256
20250211,091800,104618790,2155,2155,2155,2145,859
20250211,091700,102770670,2150,2150,2150,2145,1769
20250211,091600,98967400,2150,2150,2150,2150,1275
20250211,091500,96226150,2155,2150,2155,2145,122
20250211,091400,95963860,2145,2145,2155,2145,36
20250211,091300,95886400,2145,2155,2155,2145,33
20250211,091200,95815410,2155,2145,2155,2140,1665
20250211,091100,92232350,2145,2145,2145,2135,3125
20250211,091000,85530460,2140,2130,2145,2130,461
20250211,090900,84546630,2145,2125,2145,2125,1327
20250211,090800,81720810,2125,2140,2140,2120,12410
20250211,090700,55264585,2145,2145,2150,2145,1093
20250211,090600,52919860,2140,2140,2140,2140,500
20250211,090500,51849860,2140,2135,2140,2135,971
20250211,090400,49773620,2130,2130,2130,2130,194
20250211,090300,49360400,2120,2115,2125,2115,2163
20250211,090200,44774230,2115,2130,2130,2115,8891
20250211,090100,25852335,2140,2150,2150,2135,4053
20250211,090000,17184575,2150,2150,2155,2150,7989