stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212800,1427565880,2120,2120,2120,2120,12850
20250212,212700,1427565880,2120,2120,2120,2120,0
20250212,212600,1427565880,2120,2120,2120,2120,0
20250212,212500,1427565880,2120,2120,2120,2120,0
20250212,212400,1427565880,2120,2120,2120,2120,0
20250212,212300,1427565880,2120,2120,2120,2120,0
20250212,212200,1427565880,2120,2120,2120,2120,0
20250212,212100,1427565880,2120,2120,2120,2120,0
20250212,212000,1427565880,2120,2120,2120,2120,0
20250212,211900,1427565880,2120,2120,2120,2120,0
20250212,211800,1427565880,2120,2120,2120,2120,0
20250212,211700,1427565880,2120,2120,2120,2120,0
20250212,211600,1427565880,2120,2120,2120,2120,0
20250212,211500,1427565880,2120,2120,2120,2120,0
20250212,211400,1427565880,2120,2120,2120,2120,0
20250212,211300,1427565880,2120,2120,2120,2120,0
20250212,211200,1427565880,2120,2120,2120,2120,0
20250212,211100,1427565880,2120,2120,2120,2120,0
20250212,211000,1427565880,2120,2120,2120,2120,0
20250212,210900,1427565880,2120,2120,2120,2120,0
20250212,210800,1427565880,2120,2120,2120,2120,0
20250212,210700,1427565880,2120,2120,2120,2120,0
20250212,210600,1427565880,2120,2120,2120,2120,0
20250212,210500,1427565880,2120,2120,2120,2120,0
20250212,210400,1427565880,2120,2120,2120,2120,0
20250212,210300,1427565880,2120,2120,2120,2120,0
20250212,210200,1427565880,2120,2120,2120,2120,0
20250212,210100,1427565880,2120,2120,2120,2120,0
20250212,210000,1427565880,2120,2120,2120,2120,0
20250212,205900,1427565880,2120,2120,2120,2120,0
20250212,205800,1427565880,2120,2120,2120,2120,12850
20250212,205700,1427565880,2120,2120,2120,2120,0
20250212,205600,1427565880,2120,2120,2120,2120,0
20250212,205500,1427565880,2120,2120,2120,2120,0
20250212,205400,1427565880,2120,2120,2120,2120,0
20250212,205300,1427565880,2120,2120,2120,2120,0
20250212,205200,1427565880,2120,2120,2120,2120,0
20250212,205100,1427565880,2120,2120,2120,2120,0
20250212,205000,1427565880,2120,2120,2120,2120,0
20250212,204900,1427565880,2120,2120,2120,2120,0
20250212,204800,1427565880,2120,2120,2120,2120,0
20250212,204700,1427565880,2120,2120,2120,2120,0
20250212,204600,1427565880,2120,2120,2120,2120,0
20250212,204500,1427565880,2120,2120,2120,2120,0
20250212,204400,1427565880,2120,2120,2120,2120,0
20250212,204300,1427565880,2120,2120,2120,2120,0
20250212,204200,1427565880,2120,2120,2120,2120,0
20250212,204100,1427565880,2120,2120,2120,2120,0
20250212,204000,1427565880,2120,2120,2120,2120,0
20250212,203900,1427565880,2120,2120,2120,2120,0
20250212,203800,1427565880,2120,2120,2120,2120,0
20250212,203700,1427565880,2120,2120,2120,2120,0
20250212,203600,1427565880,2120,2120,2120,2120,0
20250212,203500,1427565880,2120,2120,2120,2120,0
20250212,203400,1427565880,2120,2120,2120,2120,0
20250212,203300,1427565880,2120,2120,2120,2120,0
20250212,203200,1427565880,2120,2120,2120,2120,0
20250212,203100,1427565880,2120,2120,2120,2120,0
20250212,203000,1427565880,2120,2120,2120,2120,0
20250212,202900,1427565880,2120,2120,2120,2120,0
20250212,202800,1427565880,2120,2120,2120,2120,12850
20250212,202700,1427565880,2120,2120,2120,2120,0
20250212,202600,1427565880,2120,2120,2120,2120,0
20250212,202500,1427565880,2120,2120,2120,2120,0
20250212,202400,1427565880,2120,2120,2120,2120,0
20250212,202300,1427565880,2120,2120,2120,2120,0
20250212,202200,1427565880,2120,2120,2120,2120,0
20250212,202100,1427565880,2120,2120,2120,2120,0
20250212,202000,1427565880,2120,2120,2120,2120,0
20250212,201900,1427565880,2120,2120,2120,2120,0
20250212,201800,1427565880,2120,2120,2120,2120,0
20250212,201700,1427565880,2120,2120,2120,2120,0
20250212,201600,1427565880,2120,2120,2120,2120,0
20250212,201500,1427565880,2120,2120,2120,2120,0
20250212,201400,1427565880,2120,2120,2120,2120,0
20250212,201300,1427565880,2120,2120,2120,2120,0
20250212,201200,1427565880,2120,2120,2120,2120,0
20250212,201100,1427565880,2120,2120,2120,2120,0
20250212,201000,1427565880,2120,2120,2120,2120,0
20250212,200900,1427565880,2120,2120,2120,2120,0
20250212,200800,1427565880,2120,2120,2120,2120,0
20250212,200700,1427565880,2120,2120,2120,2120,0
20250212,200600,1427565880,2120,2120,2120,2120,0
20250212,200500,1427565880,2120,2120,2120,2120,0
20250212,200400,1427565880,2120,2120,2120,2120,0
20250212,200300,1427565880,2120,2120,2120,2120,0
20250212,200200,1427565880,2120,2120,2120,2120,0
20250212,200100,1427565880,2120,2120,2120,2120,0
20250212,200000,1427565880,2120,2120,2120,2120,0
20250212,195900,1427565880,2120,2120,2120,2120,0
20250212,195800,1427565880,2120,2120,2120,2120,12850
20250212,195700,1427565880,2120,2120,2120,2120,0
20250212,195600,1427565880,2120,2120,2120,2120,0
20250212,195500,1427565880,2120,2120,2120,2120,0
20250212,195400,1427565880,2120,2120,2120,2120,0
20250212,195300,1427565880,2120,2120,2120,2120,0
20250212,195200,1427565880,2120,2120,2120,2120,0
20250212,195100,1427565880,2120,2120,2120,2120,0
20250212,195000,1427565880,2120,2120,2120,2120,0
20250212,194900,1427565880,2120,2120,2120,2120,0
20250212,194800,1427565880,2120,2120,2120,2120,0
20250212,194700,1427565880,2120,2120,2120,2120,0
20250212,194600,1427565880,2120,2120,2120,2120,0
20250212,194500,1427565880,2120,2120,2120,2120,0
20250212,194400,1427565880,2120,2120,2120,2120,0
20250212,194300,1427565880,2120,2120,2120,2120,0
20250212,194200,1427565880,2120,2120,2120,2120,0
20250212,194100,1427565880,2120,2120,2120,2120,0
20250212,194000,1427565880,2120,2120,2120,2120,0
20250212,193900,1427565880,2120,2120,2120,2120,0
20250212,193800,1427565880,2120,2120,2120,2120,0
20250212,193700,1427565880,2120,2120,2120,2120,0
20250212,193600,1427565880,2120,2120,2120,2120,0
20250212,193500,1427565880,2120,2120,2120,2120,0
20250212,193400,1427565880,2120,2120,2120,2120,0
20250212,193300,1427565880,2120,2120,2120,2120,0
20250212,193200,1427565880,2120,2120,2120,2120,0
20250212,193100,1427565880,2120,2120,2120,2120,0
20250212,193000,1427565880,2120,2120,2120,2120,0
20250212,192900,1427565880,2120,2120,2120,2120,0
20250212,192800,1427565880,2120,2120,2120,2120,12850
20250212,192700,1427565880,2120,2120,2120,2120,0
20250212,192600,1427565880,2120,2120,2120,2120,0
20250212,192500,1427565880,2120,2120,2120,2120,0
20250212,192400,1427565880,2120,2120,2120,2120,0
20250212,192300,1427565880,2120,2120,2120,2120,0
20250212,192200,1427565880,2120,2120,2120,2120,0
20250212,192100,1427565880,2120,2120,2120,2120,0
20250212,192000,1427565880,2120,2120,2120,2120,0
20250212,191900,1427565880,2120,2120,2120,2120,0
20250212,191800,1427565880,2120,2120,2120,2120,0
20250212,191700,1427565880,2120,2120,2120,2120,0
20250212,191600,1427565880,2120,2120,2120,2120,0
20250212,191500,1427565880,2120,2120,2120,2120,0
20250212,191400,1427565880,2120,2120,2120,2120,0
20250212,191300,1427565880,2120,2120,2120,2120,0
20250212,191200,1427565880,2120,2120,2120,2120,0
20250212,191100,1427565880,2120,2120,2120,2120,0
20250212,191000,1427565880,2120,2120,2120,2120,0
20250212,190900,1427565880,2120,2120,2120,2120,0
20250212,190800,1427565880,2120,2120,2120,2120,0
20250212,190700,1427565880,2120,2120,2120,2120,0
20250212,190600,1427565880,2120,2120,2120,2120,0
20250212,190500,1427565880,2120,2120,2120,2120,0
20250212,190400,1427565880,2120,2120,2120,2120,0
20250212,190300,1427565880,2120,2120,2120,2120,0
20250212,190200,1427565880,2120,2120,2120,2120,0
20250212,190100,1427565880,2120,2120,2120,2120,0
20250212,190000,1427565880,2120,2120,2120,2120,0
20250212,185900,1427565880,2120,2120,2120,2120,0
20250212,185800,1427565880,2120,2120,2120,2120,12850
20250212,185700,1427565880,2120,2120,2120,2120,0
20250212,185600,1427565880,2120,2120,2120,2120,0
20250212,185500,1427565880,2120,2120,2120,2120,0
20250212,185400,1427565880,2120,2120,2120,2120,0
20250212,185300,1427565880,2120,2120,2120,2120,0
20250212,185200,1427565880,2120,2120,2120,2120,0
20250212,185100,1427565880,2120,2120,2120,2120,0
20250212,185000,1427565880,2120,2120,2120,2120,0
20250212,184900,1427565880,2120,2120,2120,2120,0
20250212,184800,1427565880,2120,2120,2120,2120,0
20250212,184700,1427565880,2120,2120,2120,2120,0
20250212,184600,1427565880,2120,2120,2120,2120,0
20250212,184500,1427565880,2120,2120,2120,2120,0
20250212,184400,1427565880,2120,2120,2120,2120,0
20250212,184300,1427565880,2120,2120,2120,2120,0
20250212,184200,1427565880,2120,2120,2120,2120,0
20250212,184100,1427565880,2120,2120,2120,2120,0
20250212,184000,1427565880,2120,2120,2120,2120,0
20250212,183900,1427565880,2120,2120,2120,2120,0
20250212,183800,1427565880,2120,2120,2120,2120,0
20250212,183700,1427565880,2120,2120,2120,2120,0
20250212,183600,1427565880,2120,2120,2120,2120,0
20250212,183500,1427565880,2120,2120,2120,2120,0
20250212,183400,1427565880,2120,2120,2120,2120,0
20250212,183300,1427565880,2120,2120,2120,2120,0
20250212,183200,1427565880,2120,2120,2120,2120,0
20250212,183100,1427565880,2120,2120,2120,2120,0
20250212,183000,1427565880,2120,2120,2120,2120,0
20250212,182900,1427565880,2120,2120,2120,2120,0
20250212,182800,1427565880,2120,2120,2120,2120,12850
20250212,182700,1427565880,2120,2120,2120,2120,0
20250212,182600,1427565880,2120,2120,2120,2120,0
20250212,182500,1427565880,2120,2120,2120,2120,0
20250212,182400,1427565880,2120,2120,2120,2120,0
20250212,182300,1427565880,2120,2120,2120,2120,0
20250212,182200,1427565880,2120,2120,2120,2120,0
20250212,182100,1427565880,2120,2120,2120,2120,0
20250212,182000,1427565880,2120,2120,2120,2120,0
20250212,181900,1427565880,2120,2120,2120,2120,0
20250212,181800,1427565880,2120,2120,2120,2120,0
20250212,181700,1427565880,2120,2120,2120,2120,0
20250212,181600,1427565880,2120,2120,2120,2120,0
20250212,181500,1427565880,2120,2120,2120,2120,0
20250212,181400,1427565880,2120,2120,2120,2120,0
20250212,181300,1427565880,2120,2120,2120,2120,0
20250212,181200,1427565880,2120,2120,2120,2120,0
20250212,181100,1427565880,2120,2120,2120,2120,0
20250212,181000,1427565880,2120,2120,2120,2120,0
20250212,180900,1427565880,2120,2120,2120,2120,0
20250212,180800,1427565880,2120,2120,2120,2120,0
20250212,180700,1427565880,2120,2120,2120,2120,0
20250212,180600,1427565880,2120,2120,2120,2120,0
20250212,180500,1427565880,2120,2120,2120,2120,0
20250212,180400,1427565880,2120,2120,2120,2120,0
20250212,180300,1427565880,2120,2120,2120,2120,0
20250212,180200,1427565880,2120,2120,2120,2120,0
20250212,180100,1427565880,2120,2120,2120,2120,0
20250212,180000,1427565880,2120,2120,2120,2120,0
20250212,175900,1427565880,2120,2120,2120,2120,0
20250212,175800,1427565880,2120,2120,2120,2120,12850
20250212,175700,1427565880,2120,2120,2120,2120,0
20250212,175600,1427565880,2120,2120,2120,2120,0
20250212,175500,1427565880,2120,2120,2120,2120,0
20250212,175400,1427565880,2120,2120,2120,2120,0
20250212,175300,1427565880,2120,2120,2120,2120,0
20250212,175200,1427565880,2120,2120,2120,2120,0
20250212,175100,1427565880,2120,2120,2120,2120,0
20250212,175000,1427565880,2120,2120,2120,2120,0
20250212,174900,1427565880,2120,2120,2120,2120,0
20250212,174800,1427565880,2120,2120,2120,2120,0
20250212,174700,1427565880,2120,2120,2120,2120,0
20250212,174600,1427565880,2120,2120,2120,2120,0
20250212,174500,1427565880,2120,2120,2120,2120,0
20250212,174400,1427565880,2120,2120,2120,2120,0
20250212,174300,1427565880,2120,2120,2120,2120,0
20250212,174200,1427565880,2120,2120,2120,2120,0
20250212,174100,1427565880,2120,2120,2120,2120,0
20250212,174000,1427565880,2120,2120,2120,2120,0
20250212,173900,1427565880,2120,2120,2120,2120,0
20250212,173800,1427565880,2120,2120,2120,2120,0
20250212,173700,1427565880,2120,2120,2120,2120,0
20250212,173600,1427565880,2120,2120,2120,2120,0
20250212,173500,1427565880,2120,2120,2120,2120,0
20250212,173400,1427565880,2120,2120,2120,2120,0
20250212,173300,1427565880,2120,2120,2120,2120,0
20250212,173200,1427565880,2120,2120,2120,2120,0
20250212,173100,1427565880,2120,2120,2120,2120,0
20250212,173000,1427565880,2120,2120,2120,2120,0
20250212,172900,1427565880,2120,2120,2120,2120,0
20250212,172800,1427565880,2120,2120,2120,2120,12850
20250212,172700,1427565880,2120,2120,2120,2120,0
20250212,172600,1427565880,2120,2120,2120,2120,0
20250212,172500,1427565880,2120,2120,2120,2120,0
20250212,172400,1427565880,2120,2120,2120,2120,0
20250212,172300,1427565880,2120,2120,2120,2120,0
20250212,172200,1427565880,2120,2120,2120,2120,0
20250212,172100,1427565880,2120,2120,2120,2120,0
20250212,172000,1427565880,2120,2120,2120,2120,0
20250212,171900,1427565880,2120,2120,2120,2120,0
20250212,171800,1427565880,2120,2120,2120,2120,0
20250212,171700,1427565880,2120,2120,2120,2120,0
20250212,171600,1427565880,2120,2120,2120,2120,0
20250212,171500,1427565880,2120,2120,2120,2120,0
20250212,171400,1427565880,2120,2120,2120,2120,0
20250212,171300,1427565880,2120,2120,2120,2120,0
20250212,171200,1427565880,2120,2120,2120,2120,0
20250212,171100,1427565880,2120,2120,2120,2120,0
20250212,171000,1427565880,2120,2120,2120,2120,0
20250212,170900,1427565880,2120,2120,2120,2120,0
20250212,170800,1427565880,2120,2120,2120,2120,0
20250212,170700,1427565880,2120,2120,2120,2120,0
20250212,170600,1427565880,2120,2120,2120,2120,0
20250212,170500,1427565880,2120,2120,2120,2120,0
20250212,170400,1427565880,2120,2120,2120,2120,0
20250212,170300,1427565880,2120,2120,2120,2120,0
20250212,170200,1427565880,2120,2120,2120,2120,0
20250212,170100,1427565880,2120,2120,2120,2120,0
20250212,170000,1427565880,2120,2120,2120,2120,0
20250212,165900,1427565880,2120,2120,2120,2120,0
20250212,165800,1427565880,2120,2120,2120,2120,12850
20250212,165700,1427565880,2120,2120,2120,2120,0
20250212,165600,1427565880,2120,2120,2120,2120,0
20250212,165500,1427565880,2120,2120,2120,2120,0
20250212,165400,1427565880,2120,2120,2120,2120,0
20250212,165300,1427565880,2120,2120,2120,2120,0
20250212,165200,1427565880,2120,2120,2120,2120,0
20250212,165100,1427565880,2120,2120,2120,2120,0
20250212,165000,1427565880,2120,2120,2120,2120,0
20250212,164900,1427565880,2120,2120,2120,2120,0
20250212,164800,1427565880,2120,2120,2120,2120,0
20250212,164700,1427565880,2120,2120,2120,2120,0
20250212,164600,1427565880,2120,2120,2120,2120,0
20250212,164500,1427565880,2120,2120,2120,2120,0
20250212,164400,1427565880,2120,2120,2120,2120,0
20250212,164300,1427565880,2120,2120,2120,2120,0
20250212,164200,1427565880,2120,2120,2120,2120,0
20250212,164100,1427565880,2120,2120,2120,2120,0
20250212,164000,1427565880,2120,2120,2120,2120,0
20250212,163900,1427565880,2120,2120,2120,2120,0
20250212,163800,1427565880,2120,2120,2120,2120,0
20250212,163700,1427565880,2120,2120,2120,2120,0
20250212,163600,1427565880,2120,2120,2120,2120,0
20250212,163500,1427565880,2120,2120,2120,2120,0
20250212,163400,1427565880,2120,2120,2120,2120,0
20250212,163300,1427565880,2120,2120,2120,2120,0
20250212,163200,1427565880,2120,2120,2120,2120,0
20250212,163100,1427565880,2120,2120,2120,2120,0
20250212,163000,1427565880,2120,2120,2120,2120,0
20250212,162900,1427565880,2120,2120,2120,2120,0
20250212,162800,1427565880,2120,2120,2120,2120,12850
20250212,162700,1427565880,2120,2120,2120,2120,0
20250212,162600,1427565880,2120,2120,2120,2120,0
20250212,162500,1427565880,2120,2120,2120,2120,0
20250212,162400,1427565880,2120,2120,2120,2120,0
20250212,162300,1427565880,2120,2120,2120,2120,0
20250212,162200,1427565880,2120,2120,2120,2120,0
20250212,162100,1427565880,2120,2120,2120,2120,0
20250212,162000,1427565880,2120,2120,2120,2120,0
20250212,161900,1427565880,2120,2120,2120,2120,0
20250212,161800,1427565880,2120,2120,2120,2120,0
20250212,161700,1427565880,2120,2120,2120,2120,0
20250212,161600,1427565880,2120,2120,2120,2120,0
20250212,161500,1427565880,2120,2120,2120,2120,0
20250212,161400,1427565880,2120,2120,2120,2120,0
20250212,161300,1427565880,2120,2120,2120,2120,0
20250212,161200,1427565880,2120,2120,2120,2120,0
20250212,161100,1427565880,2120,2120,2120,2120,0
20250212,161000,1427565880,2120,2120,2120,2120,0
20250212,160900,1427565880,2120,2120,2120,2120,0
20250212,160800,1427565880,2120,2120,2120,2120,0
20250212,160700,1427565880,2120,2120,2120,2120,0
20250212,160600,1427565880,2120,2120,2120,2120,0
20250212,160500,1427565880,2120,2120,2120,2120,0
20250212,160400,1427565880,2120,2120,2120,2120,0
20250212,160300,1427565880,2120,2120,2120,2120,0
20250212,160200,1427565880,2120,2120,2120,2120,0
20250212,160100,1427565880,2120,2120,2120,2120,0
20250212,160000,1427565880,2120,2120,2120,2120,0
20250212,155900,1427565880,2120,2120,2120,2120,0
20250212,155800,1427565880,2120,2120,2120,2120,12850
20250212,155700,1427565880,2120,2120,2120,2120,0
20250212,155600,1427565880,2120,2120,2120,2120,0
20250212,155500,1427565880,2120,2120,2120,2120,0
20250212,155400,1427565880,2120,2120,2120,2120,0
20250212,155300,1427565880,2120,2120,2120,2120,0
20250212,155200,1427565880,2120,2120,2120,2120,0
20250212,155100,1427565880,2120,2120,2120,2120,0
20250212,155000,1427565880,2120,2120,2120,2120,0
20250212,154900,1427565880,2120,2120,2120,2120,0
20250212,154800,1427565880,2120,2120,2120,2120,0
20250212,154700,1427565880,2120,2120,2120,2120,0
20250212,154600,1427565880,2120,2120,2120,2120,0
20250212,154500,1427565880,2120,2120,2120,2120,0
20250212,154400,1427565880,2120,2120,2120,2120,0
20250212,154300,1427565880,2120,2120,2120,2120,0
20250212,154200,1427565880,2120,2120,2120,2120,0
20250212,154100,1427565880,2120,2120,2120,2120,0
20250212,154000,1427565880,2120,2120,2120,2120,0
20250212,153900,1427565880,2120,2120,2120,2120,0
20250212,153800,1427565880,2120,2120,2120,2120,0
20250212,153700,1427565880,2120,2120,2120,2120,0
20250212,153600,1427565880,2120,2120,2120,2120,0
20250212,153500,1427565880,2120,2120,2120,2120,0
20250212,153400,1427565880,2120,2120,2120,2120,0
20250212,153300,1427565880,2120,2120,2120,2120,0
20250212,153200,1427565880,2120,2120,2120,2120,0
20250212,153100,1427565880,2120,2120,2120,2120,0
20250212,153000,1427565880,2120,2120,2120,2120,12850
20250212,152900,1400323880,2120,2120,2120,2120,0
20250212,152800,1400323880,2120,2120,2120,2120,0
20250212,152700,1400323880,2120,2120,2120,2120,0
20250212,152600,1400323880,2120,2120,2120,2120,0
20250212,152500,1400323880,2120,2120,2120,2120,0
20250212,152400,1400323880,2120,2120,2120,2120,0
20250212,152300,1400323880,2120,2120,2120,2120,0
20250212,152200,1400323880,2120,2120,2120,2120,0
20250212,152100,1400323880,2120,2120,2120,2120,0
20250212,152000,1400323880,2120,2120,2120,2120,0
20250212,151900,1400323880,2120,2135,2135,2110,23360
20250212,151800,1350789085,2120,2135,2135,2120,3804
20250212,151700,1342694465,2140,2140,2140,2140,20
20250212,151600,1342651665,2140,2130,2140,2125,2627
20250212,151500,1337063580,2120,2130,2130,2120,1195
20250212,151400,1334521680,2130,2130,2130,2115,4559
20250212,151300,1324845190,2130,2130,2130,2120,19999
20250212,151200,1282426815,2130,2130,2130,2130,154
20250212,151100,1282098795,2130,2130,2130,2125,814
20250212,151000,1280365965,2130,2135,2135,2130,3140
20250212,150900,1273677735,2135,2135,2135,2135,5
20250212,150800,1273667060,2130,2135,2135,2130,1581
20250212,150700,1270296680,2130,2135,2140,2130,1766
20250212,150600,1266530730,2135,2140,2145,2135,2997
20250212,150500,1260118170,2140,2130,2140,2130,1726
20250212,150400,1256427180,2145,2145,2145,2145,0
20250212,150300,1256427180,2145,2150,2150,2130,1091
20250212,150200,1254092970,2150,2150,2150,2150,15
20250212,150100,1254060720,2135,2150,2150,2135,1338
20250212,150000,1251202565,2145,2145,2145,2145,470
20250212,145900,1250194415,2145,2140,2145,2140,1001
20250212,145800,1248052270,2140,2135,2145,2135,1327
20250212,145700,1245216480,2135,2135,2135,2135,270
20250212,145600,1244640030,2145,2140,2145,2135,122
20250212,145500,1244379380,2140,2125,2145,2125,468
20250212,145400,1243381880,2130,2160,2160,2125,57089
20250212,145300,1121645485,2155,2160,2160,2155,53
20250212,145200,1121531020,2160,2160,2160,2160,1
20250212,145100,1121528860,2155,2155,2155,2155,3
20250212,145000,1121522395,2160,2160,2160,2160,0
20250212,144900,1121522395,2160,2160,2160,2160,0
20250212,144800,1121522395,2160,2160,2160,2155,206
20250212,144700,1121078435,2155,2150,2155,2150,888
20250212,144600,1119165520,2155,2155,2155,2155,1477
20250212,144500,1115982585,2165,2160,2165,2155,752
20250212,144400,1114360505,2160,2160,2160,2160,150
20250212,144300,1114036505,2165,2160,2165,2160,1164
20250212,144200,1111522260,2160,2155,2160,2155,658
20250212,144100,1110104265,2160,2155,2160,2155,2465
20250212,144000,1104791955,2150,2150,2150,2150,1611
20250212,143900,1101328305,2150,2155,2155,2150,83
20250212,143800,1101149850,2155,2160,2160,2155,5050
20250212,143700,1090267055,2160,2160,2160,2155,425
20250212,143600,1089351160,2160,2160,2160,2160,5
20250212,143500,1089340360,2160,2155,2160,2155,645
20250212,143400,1087950375,2155,2155,2155,2155,465
20250212,143300,1086948300,2150,2150,2150,2150,1133
20250212,143200,1084512350,2150,2150,2150,2150,251
20250212,143100,1083972700,2145,2145,2145,2145,952
20250212,143000,1081930660,2150,2145,2150,2145,2549
20250212,142900,1076463050,2145,2145,2150,2145,55
20250212,142800,1076345070,2150,2145,2150,2145,1452
20250212,142700,1073230525,2145,2145,2145,2140,454
20250212,142600,1072256945,2145,2145,2145,2145,702
20250212,142500,1070751155,2140,2140,2140,2140,204
20250212,142400,1070314595,2140,2140,2145,2140,1714
20250212,142300,1066646585,2140,2145,2145,2140,507
20250212,142200,1065560530,2145,2145,2145,2145,5
20250212,142100,1065549805,2135,2140,2140,2135,1005
20250212,142000,1063402885,2140,2145,2145,2140,188
20250212,141900,1063000345,2140,2140,2140,2140,0
20250212,141800,1063000345,2140,2145,2145,2140,1175
20250212,141700,1060485765,2145,2140,2145,2140,1310
20250212,141600,1057682350,2140,2140,2140,2135,65
20250212,141500,1057543500,2145,2140,2145,2140,100
20250212,141400,1057329025,2140,2145,2145,2140,2
20250212,141300,1057324740,2145,2145,2145,2135,7951
20250212,141200,1040337515,2160,2160,2160,2160,0
20250212,141100,1040337515,2160,2160,2160,2160,500
20250212,141000,1039257515,2165,2165,2165,2165,1
20250212,140900,1039255350,2150,2150,2150,2150,25
20250212,140800,1039201600,2150,2145,2150,2135,15217
20250212,140700,1006543025,2150,2150,2150,2140,9138
20250212,140600,986967100,2150,2165,2165,2150,11811
20250212,140500,961564595,2155,2160,2160,2155,1335
20250212,140400,958686980,2160,2160,2165,2160,91
20250212,140300,958490415,2165,2165,2165,2165,2
20250212,140200,958486085,2155,2155,2155,2155,0
20250212,140100,958486085,2155,2160,2160,2155,13
20250212,140000,958458020,2160,2160,2165,2160,373
20250212,135900,957652315,2165,2165,2165,2165,0
20250212,135800,957652315,2165,2165,2165,2165,1
20250212,135700,957650150,2160,2160,2160,2160,1000
20250212,135600,955490150,2160,2160,2160,2160,110
20250212,135500,955252550,2165,2165,2165,2165,0
20250212,135400,955252550,2165,2165,2165,2165,5
20250212,135300,955241725,2165,2165,2165,2165,5
20250212,135200,955230900,2165,2165,2165,2165,0
20250212,135100,955230900,2165,2165,2165,2165,100
20250212,135000,955014400,2165,2160,2165,2155,605
20250212,134900,953707745,2160,2160,2160,2160,0
20250212,134800,953707745,2160,2160,2160,2160,207
20250212,134700,953260625,2160,2160,2160,2160,0
20250212,134600,953260625,2160,2160,2160,2160,51
20250212,134500,953150465,2155,2155,2155,2155,0
20250212,134400,953150465,2155,2160,2160,2155,1181
20250212,134300,950604860,2160,2160,2160,2160,0
20250212,134200,950604860,2160,2160,2160,2160,147
20250212,134100,950287340,2160,2160,2160,2160,605
20250212,134000,948980540,2155,2155,2155,2155,1005
20250212,133900,946814765,2165,2165,2165,2165,1
20250212,133800,946812600,2155,2155,2155,2155,133
20250212,133700,946525985,2155,2150,2165,2150,142
20250212,133600,946220410,2165,2165,2165,2165,1
20250212,133500,946218245,2150,2155,2155,2150,3000
20250212,133400,939761950,2155,2160,2160,2155,2503
20250212,133300,934365030,2165,2165,2165,2165,0
20250212,133200,934365030,2165,2165,2165,2165,2
20250212,133100,934360700,2165,2170,2170,2165,12
20250212,133000,934334680,2165,2165,2165,2165,233
20250212,132900,933830235,2165,2170,2170,2165,3
20250212,132800,933823730,2160,2165,2165,2160,201
20250212,132700,933389055,2165,2165,2165,2165,905
20250212,132600,931429730,2165,2160,2165,2160,1028
20250212,132500,929204135,2165,2165,2165,2165,0
20250212,132400,929204135,2165,2165,2165,2165,450
20250212,132300,928229885,2170,2170,2170,2170,1
20250212,132200,928227715,2160,2165,2165,2160,799
20250212,132100,926501415,2170,2160,2170,2160,1149
20250212,132000,924013250,2165,2165,2165,2165,0
20250212,131900,924013250,2165,2165,2165,2165,50
20250212,131800,923905000,2165,2160,2165,2160,49
20250212,131700,923799155,2165,2165,2170,2165,54
20250212,131600,923682235,2170,2170,2170,2170,2
20250212,131500,923677895,2165,2165,2165,2165,100
20250212,131400,923461395,2170,2175,2175,2170,57
20250212,131300,923337475,2170,2175,2175,2170,2
20250212,131200,923333130,2160,2175,2175,2160,134
20250212,131100,923043630,2170,2165,2175,2165,1511
20250212,131000,919767225,2175,2175,2175,2175,239
20250212,130900,919247400,2175,2180,2185,2175,146
20250212,130800,918929785,2190,2165,2190,2165,8010
20250212,130700,901446935,2165,2165,2165,2165,2
20250212,130600,901442605,2165,2165,2165,2165,0
20250212,130500,901442605,2165,2165,2165,2165,0
20250212,130400,901442605,2165,2165,2165,2165,4
20250212,130300,901433945,2165,2160,2165,2160,25
20250212,130200,901379895,2165,2165,2165,2165,11
20250212,130100,901356080,2165,2165,2170,2165,1028
20250212,130000,899130435,2165,2160,2165,2160,283
20250212,125900,898518390,2165,2165,2165,2165,2323
20250212,125800,893489095,2165,2165,2165,2160,95
20250212,125700,893283740,2160,2165,2165,2160,27
20250212,125600,893225375,2155,2155,2155,2155,50
20250212,125500,893117625,2155,2165,2165,2155,5
20250212,125400,893106810,2165,2165,2165,2155,540
20250212,125300,891943070,2160,2165,2165,2155,12
20250212,125200,891917160,2155,2165,2165,2155,1328
20250212,125100,889048315,2165,2165,2165,2165,8
20250212,125000,889030995,2165,2165,2165,2165,700
20250212,124900,887515495,2170,2170,2170,2155,108
20250212,124800,887282645,2170,2160,2170,2155,951
20250212,124700,885231725,2170,2170,2170,2170,1044
20250212,124600,882966245,2170,2155,2170,2155,79
20250212,124500,882795715,2155,2170,2170,2155,1099
20250212,124400,880411890,2170,2150,2180,2150,12144
20250212,124300,854091625,2150,2150,2150,2150,1443
20250212,124200,850989175,2150,2135,2150,2135,3046
20250212,124100,844451625,2140,2140,2140,2140,30
20250212,124000,844387425,2140,2140,2140,2140,3
20250212,123900,844381005,2140,2140,2140,2140,233
20250212,123800,843882385,2140,2135,2140,2135,945
20250212,123700,841864670,2130,2135,2140,2130,3306
20250212,123600,834806965,2135,2135,2135,2135,900
20250212,123500,832885465,2140,2135,2140,2135,154
20250212,123400,832556655,2135,2135,2135,2135,0
20250212,123300,832556655,2135,2140,2140,2135,5000
20250212,123200,821864245,2140,2140,2140,2140,242
20250212,123100,821346365,2145,2145,2145,2145,15
20250212,123000,821314190,2145,2145,2145,2140,248
20250212,122900,820782270,2140,2145,2145,2140,976
20250212,122800,818693380,2150,2150,2150,2150,620
20250212,122700,817360380,2150,2145,2150,2140,2043
20250212,122600,812985130,2140,2145,2145,2140,51
20250212,122500,812875985,2140,2140,2140,2140,10
20250212,122400,812854585,2140,2140,2140,2140,0
20250212,122300,812854585,2140,2140,2145,2135,1504
20250212,122200,809638515,2140,2135,2140,2135,2290
20250212,122100,804749360,2135,2135,2135,2135,1296
20250212,122000,801982400,2140,2140,2140,2140,0
20250212,121900,801982400,2140,2140,2140,2140,50
20250212,121800,801875400,2135,2145,2145,2135,237
20250212,121700,801368615,2145,2145,2145,2145,4
20250212,121600,801360035,2145,2140,2145,2140,2250
20250212,121500,796541680,2150,2150,2150,2135,2474
20250212,121400,791250840,2150,2150,2150,2145,3435
20250212,121300,783876750,2150,2140,2150,2140,123
20250212,121200,783612860,2140,2135,2140,2135,290
20250212,121100,782993460,2135,2135,2135,2135,98
20250212,121000,782784230,2135,2130,2135,2130,2299
20250212,120900,777879335,2135,2135,2135,2130,8320
20250212,120800,760133050,2140,2140,2140,2140,0
20250212,120700,760133050,2140,2140,2140,2140,200
20250212,120600,759705050,2140,2140,2140,2140,0
20250212,120500,759705050,2140,2145,2145,2135,646
20250212,120400,758321220,2145,2145,2145,2140,155
20250212,120300,757989445,2145,2145,2145,2135,7
20250212,120200,757974440,2145,2145,2145,2140,2830
20250212,120100,751918050,2145,2145,2150,2135,26880
20250212,120000,694366640,2155,2150,2155,2150,514
20250212,115900,693261505,2150,2150,2150,2145,528
20250212,115800,692128805,2150,2150,2150,2145,830
20250212,115700,690344645,2150,2145,2150,2145,715
20250212,115600,688808600,2150,2150,2150,2145,286
20250212,115500,688193935,2150,2150,2150,2150,8
20250212,115400,688176735,2150,2150,2150,2150,300
20250212,115300,687531735,2155,2155,2155,2155,200
20250212,115200,687100735,2155,2155,2160,2150,665
20250212,115100,685669830,2155,2150,2155,2150,4916
20250212,115000,675100350,2155,2160,2160,2155,16
20250212,114900,675065850,2150,2150,2150,2150,1009
20250212,114800,672896500,2155,2155,2155,2155,102
20250212,114700,672676690,2155,2155,2155,2150,3253
20250212,114600,665682525,2155,2160,2160,2155,238
20250212,114500,665169445,2160,2160,2160,2160,400
20250212,114400,664305445,2160,2155,2160,2155,741
20250212,114300,662708580,2160,2160,2160,2160,0
20250212,114200,662708580,2160,2160,2160,2160,0
20250212,114100,662708580,2160,2160,2160,2160,3
20250212,114000,662702100,2165,2165,2165,2165,0
20250212,113900,662702100,2165,2155,2165,2155,433
20250212,113800,661768975,2155,2155,2155,2155,41
20250212,113700,661680620,2155,2155,2165,2155,384
20250212,113600,660852600,2155,2160,2160,2150,1945
20250212,113500,656667675,2160,2160,2160,2155,9
20250212,113400,656648240,2165,2165,2165,2155,5004
20250212,113300,645863485,2165,2165,2165,2160,1012
20250212,113200,643677505,2165,2165,2165,2165,0
20250212,113100,643677505,2165,2165,2165,2165,113
20250212,113000,643432860,2165,2160,2165,2160,351
20250212,112900,642674495,2160,2160,2160,2160,0
20250212,112800,642674495,2160,2160,2160,2150,2637
20250212,112700,636997115,2160,2160,2160,2160,66
20250212,112600,636854555,2165,2165,2165,2165,200
20250212,112500,636421555,2165,2165,2165,2165,0
20250212,112400,636421555,2165,2160,2165,2160,320
20250212,112300,635728770,2165,2165,2165,2165,100
20250212,112200,635512270,2165,2155,2165,2155,1105
20250212,112100,633130845,2165,2165,2165,2165,110
20250212,112000,632892695,2165,2165,2165,2165,234
20250212,111900,632386085,2165,2165,2165,2165,145
20250212,111800,632072160,2165,2170,2170,2165,7
20250212,111700,632057000,2170,2170,2170,2170,4
20250212,111600,632048320,2170,2165,2170,2165,20
20250212,111500,632005010,2170,2170,2170,2150,6471
20250212,111400,618061010,2170,2170,2170,2155,61
20250212,111300,617928915,2170,2170,2170,2155,5105
20250212,111200,606923750,2170,2170,2170,2170,0
20250212,111100,606923750,2170,2170,2170,2160,437
20250212,111000,605979335,2170,2170,2170,2170,794
20250212,110900,604256355,2175,2180,2180,2175,270
20250212,110800,603669090,2180,2180,2180,2180,143
20250212,110700,603357350,2180,2165,2180,2160,3657
20250212,110600,595429115,2165,2165,2165,2165,211
20250212,110500,594972300,2165,2165,2165,2165,56
20250212,110400,594851060,2165,2165,2165,2165,7001
20250212,110300,579693895,2155,2155,2155,2155,203
20250212,110200,579256430,2155,2165,2165,2155,1350
20250212,110100,576347015,2160,2160,2160,2160,7
20250212,110000,576331895,2165,2165,2165,2165,3
20250212,105900,576325400,2165,2165,2165,2155,1754
20250212,105800,572536960,2170,2170,2170,2170,0
20250212,105700,572536960,2170,2165,2170,2160,1828
20250212,105600,568587120,2165,2165,2165,2165,0
20250212,105500,568587120,2165,2165,2165,2165,12
20250212,105400,568561140,2165,2170,2170,2160,3725
20250212,105300,560515025,2170,2170,2170,2170,28
20250212,105200,560454265,2170,2170,2170,2170,0
20250212,105100,560454265,2170,2170,2170,2170,0
20250212,105000,560454265,2170,2170,2170,2170,5
20250212,104900,560443415,2170,2170,2170,2170,1000
20250212,104800,558273415,2170,2170,2170,2170,3
20250212,104700,558266905,2170,2170,2170,2170,1
20250212,104600,558264735,2170,2160,2170,2160,522
20250212,104500,557134430,2165,2165,2165,2165,522
20250212,104400,556004300,2170,2170,2170,2165,84
20250212,104300,555822425,2160,2160,2160,2160,2
20250212,104200,555818105,2170,2170,2170,2170,3
20250212,104100,555811595,2170,2160,2170,2160,303
20250212,104000,555157085,2170,2165,2170,2165,356
20250212,103900,554386325,2170,2170,2170,2170,2
20250212,103800,554381985,2165,2170,2170,2165,1013
20250212,103700,552188775,2170,2160,2170,2160,2403
20250212,103600,546996265,2165,2160,2165,2160,2627
20250212,103500,541319315,2165,2165,2165,2160,6218
20250212,103400,527885315,2175,2175,2175,2175,6
20250212,103300,527872265,2170,2165,2170,2165,760
20250212,103200,526224075,2170,2170,2170,2170,1
20250212,103100,526221905,2155,2155,2155,2155,126
20250212,103000,525950375,2155,2160,2170,2155,175
20250212,102900,525572590,2160,2155,2160,2155,157
20250212,102800,525233755,2160,2165,2170,2160,3633
20250212,102700,517378465,2165,2165,2165,2160,957
20250212,102600,515307785,2160,2160,2160,2160,0
20250212,102500,515307785,2160,2165,2165,2160,106
20250212,102400,515078820,2165,2160,2165,2160,724
20250212,102300,513514965,2160,2160,2160,2160,2613
20250212,102200,507870885,2160,2165,2165,2160,833
20250212,102100,506067990,2165,2170,2170,2165,7597
20250212,102000,489613920,2170,2175,2175,2170,172
20250212,101900,489240635,2170,2180,2180,2170,2526
20250212,101800,483748890,2175,2175,2175,2175,220
20250212,101700,483270390,2180,2180,2180,2180,273
20250212,101600,482675250,2175,2175,2180,2170,519
20250212,101500,481546455,2180,2170,2180,2170,760
20250212,101400,479892305,2170,2180,2180,2170,307
20250212,101300,479224575,2180,2180,2180,2180,34
20250212,101200,479150455,2180,2180,2180,2175,127
20250212,101100,478873720,2180,2175,2180,2175,2
20250212,101000,478869365,2180,2180,2180,2180,4
20250212,100900,478860645,2175,2175,2175,2175,493
20250212,100800,477788370,2175,2180,2180,2175,4651
20250212,100700,467671690,2180,2180,2180,2180,772
20250212,100600,465988730,2180,2180,2180,2180,1222
20250212,100500,463324770,2180,2180,2180,2180,0
20250212,100400,463324770,2180,2185,2185,2180,962
20250212,100300,461222860,2185,2180,2185,2175,148
20250212,100200,460899945,2185,2185,2185,2185,915
20250212,100100,458900670,2185,2185,2185,2185,632
20250212,100000,457519750,2185,2175,2185,2175,738
20250212,095900,455911310,2175,2185,2185,2175,468
20250212,095800,454893150,2175,2175,2175,2175,128
20250212,095700,454614750,2170,2175,2175,2170,1304
20250212,095600,451785050,2170,2170,2170,2170,0
20250212,095500,451785050,2170,2175,2175,2165,592
20250212,095400,450500610,2175,2170,2175,2165,5336
20250212,095300,438938470,2170,2175,2175,2170,935
20250212,095200,436909355,2170,2180,2180,2170,5471
20250212,095100,425022580,2180,2180,2180,2180,509
20250212,095000,423912960,2175,2180,2190,2175,1557
20250212,094900,420519630,2180,2180,2180,2180,200
20250212,094800,420083630,2190,2185,2190,2180,4110
20250212,094700,411114460,2180,2195,2195,2180,4474
20250212,094600,401341265,2190,2190,2200,2190,3520
20250212,094500,393629965,2190,2185,2200,2185,20821
20250212,094400,348095575,2180,2170,2185,2165,6152
20250212,094300,334735180,2170,2175,2175,2170,4167
20250212,094200,325672155,2175,2180,2180,2175,1740
20250212,094100,321887305,2180,2180,2180,2180,500
20250212,094000,320797305,2180,2180,2185,2175,822
20250212,093900,319006130,2180,2180,2180,2180,0
20250212,093800,319006130,2180,2185,2185,2180,101
20250212,093700,318785945,2185,2185,2185,2175,453
20250212,093600,317799650,2185,2175,2185,2175,3272
20250212,093500,310650895,2185,2185,2185,2175,436
20250212,093400,309700555,2180,2180,2185,2180,978
20250212,093300,307565465,2180,2180,2185,2180,2810
20250212,093200,301439660,2180,2180,2180,2180,252
20250212,093100,300890300,2180,2180,2180,2180,767
20250212,093000,299218240,2180,2180,2180,2180,6
20250212,092900,299205160,2170,2175,2180,2170,2018
20250212,092800,294826005,2175,2175,2175,2175,340
20250212,092700,294086505,2175,2175,2175,2175,0
20250212,092600,294086505,2175,2160,2175,2160,157
20250212,092500,293747355,2160,2175,2180,2160,653
20250212,092400,292329860,2175,2175,2175,2155,5083
20250212,092300,281327495,2180,2170,2180,2170,51
20250212,092200,281216470,2180,2180,2180,2180,5
20250212,092100,281205570,2170,2175,2180,2170,2393
20250212,092000,276003300,2175,2165,2175,2165,902
20250212,091900,274050460,2165,2175,2175,2160,2331
20250212,091800,268980935,2180,2170,2180,2165,2948
20250212,091700,262571060,2170,2160,2170,2160,5653
20250212,091600,250306545,2170,2170,2170,2160,1911
20250212,091500,246160550,2170,2155,2170,2145,8067
20250212,091400,228750290,2155,2150,2155,2150,3011
20250212,091300,222274220,2155,2155,2155,2150,4787
20250212,091200,211974170,2145,2145,2155,2145,1475
20250212,091100,208800065,2155,2160,2160,2140,10944
20250212,091000,185316330,2160,2150,2160,2150,2554
20250212,090900,179812345,2160,2150,2160,2145,5399
20250212,090800,168225845,2145,2160,2160,2140,6477
20250212,090700,154303650,2165,2170,2170,2135,17364
20250212,090600,116923005,2170,2180,2185,2170,15872
20250212,090500,82410580,2190,2205,2205,2180,8531
20250212,090400,63756890,2195,2190,2205,2190,2053
20250212,090300,59258790,2205,2190,2205,2185,2011
20250212,090200,54848790,2190,2195,2205,2180,15448
20250212,090100,21034470,2200,2185,2200,2185,2740
20250212,090000,15032990,2185,2190,2210,2185,6860