stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212800,865641395,2155,2155,2155,2155,12008
20250213,212700,865641395,2155,2155,2155,2155,0
20250213,212600,865641395,2155,2155,2155,2155,0
20250213,212500,865641395,2155,2155,2155,2155,0
20250213,212400,865641395,2155,2155,2155,2155,0
20250213,212300,865641395,2155,2155,2155,2155,0
20250213,212200,865641395,2155,2155,2155,2155,0
20250213,212100,865641395,2155,2155,2155,2155,0
20250213,212000,865641395,2155,2155,2155,2155,0
20250213,211900,865641395,2155,2155,2155,2155,0
20250213,211800,865641395,2155,2155,2155,2155,0
20250213,211700,865641395,2155,2155,2155,2155,0
20250213,211600,865641395,2155,2155,2155,2155,0
20250213,211500,865641395,2155,2155,2155,2155,0
20250213,211400,865641395,2155,2155,2155,2155,0
20250213,211300,865641395,2155,2155,2155,2155,0
20250213,211200,865641395,2155,2155,2155,2155,0
20250213,211100,865641395,2155,2155,2155,2155,0
20250213,211000,865641395,2155,2155,2155,2155,0
20250213,210900,865641395,2155,2155,2155,2155,0
20250213,210800,865641395,2155,2155,2155,2155,0
20250213,210700,865641395,2155,2155,2155,2155,0
20250213,210600,865641395,2155,2155,2155,2155,0
20250213,210500,865641395,2155,2155,2155,2155,0
20250213,210400,865641395,2155,2155,2155,2155,0
20250213,210300,865641395,2155,2155,2155,2155,0
20250213,210200,865641395,2155,2155,2155,2155,0
20250213,210100,865641395,2155,2155,2155,2155,0
20250213,210000,865641395,2155,2155,2155,2155,0
20250213,205900,865641395,2155,2155,2155,2155,0
20250213,205800,865641395,2155,2155,2155,2155,12008
20250213,205700,865641395,2155,2155,2155,2155,0
20250213,205600,865641395,2155,2155,2155,2155,0
20250213,205500,865641395,2155,2155,2155,2155,0
20250213,205400,865641395,2155,2155,2155,2155,0
20250213,205300,865641395,2155,2155,2155,2155,0
20250213,205200,865641395,2155,2155,2155,2155,0
20250213,205100,865641395,2155,2155,2155,2155,0
20250213,205000,865641395,2155,2155,2155,2155,0
20250213,204900,865641395,2155,2155,2155,2155,0
20250213,204800,865641395,2155,2155,2155,2155,0
20250213,204700,865641395,2155,2155,2155,2155,0
20250213,204600,865641395,2155,2155,2155,2155,0
20250213,204500,865641395,2155,2155,2155,2155,0
20250213,204400,865641395,2155,2155,2155,2155,0
20250213,204300,865641395,2155,2155,2155,2155,0
20250213,204200,865641395,2155,2155,2155,2155,0
20250213,204100,865641395,2155,2155,2155,2155,0
20250213,204000,865641395,2155,2155,2155,2155,0
20250213,203900,865641395,2155,2155,2155,2155,0
20250213,203800,865641395,2155,2155,2155,2155,0
20250213,203700,865641395,2155,2155,2155,2155,0
20250213,203600,865641395,2155,2155,2155,2155,0
20250213,203500,865641395,2155,2155,2155,2155,0
20250213,203400,865641395,2155,2155,2155,2155,0
20250213,203300,865641395,2155,2155,2155,2155,0
20250213,203200,865641395,2155,2155,2155,2155,0
20250213,203100,865641395,2155,2155,2155,2155,0
20250213,203000,865641395,2155,2155,2155,2155,0
20250213,202900,865641395,2155,2155,2155,2155,0
20250213,202800,865641395,2155,2155,2155,2155,12008
20250213,202700,865641395,2155,2155,2155,2155,0
20250213,202600,865641395,2155,2155,2155,2155,0
20250213,202500,865641395,2155,2155,2155,2155,0
20250213,202400,865641395,2155,2155,2155,2155,0
20250213,202300,865641395,2155,2155,2155,2155,0
20250213,202200,865641395,2155,2155,2155,2155,0
20250213,202100,865641395,2155,2155,2155,2155,0
20250213,202000,865641395,2155,2155,2155,2155,0
20250213,201900,865641395,2155,2155,2155,2155,0
20250213,201800,865641395,2155,2155,2155,2155,0
20250213,201700,865641395,2155,2155,2155,2155,0
20250213,201600,865641395,2155,2155,2155,2155,0
20250213,201500,865641395,2155,2155,2155,2155,0
20250213,201400,865641395,2155,2155,2155,2155,0
20250213,201300,865641395,2155,2155,2155,2155,0
20250213,201200,865641395,2155,2155,2155,2155,0
20250213,201100,865641395,2155,2155,2155,2155,0
20250213,201000,865641395,2155,2155,2155,2155,0
20250213,200900,865641395,2155,2155,2155,2155,0
20250213,200800,865641395,2155,2155,2155,2155,0
20250213,200700,865641395,2155,2155,2155,2155,0
20250213,200600,865641395,2155,2155,2155,2155,0
20250213,200500,865641395,2155,2155,2155,2155,0
20250213,200400,865641395,2155,2155,2155,2155,0
20250213,200300,865641395,2155,2155,2155,2155,0
20250213,200200,865641395,2155,2155,2155,2155,0
20250213,200100,865641395,2155,2155,2155,2155,0
20250213,200000,865641395,2155,2155,2155,2155,0
20250213,195900,865641395,2155,2155,2155,2155,0
20250213,195800,865641395,2155,2155,2155,2155,12008
20250213,195700,865641395,2155,2155,2155,2155,0
20250213,195600,865641395,2155,2155,2155,2155,0
20250213,195500,865641395,2155,2155,2155,2155,0
20250213,195400,865641395,2155,2155,2155,2155,0
20250213,195300,865641395,2155,2155,2155,2155,0
20250213,195200,865641395,2155,2155,2155,2155,0
20250213,195100,865641395,2155,2155,2155,2155,0
20250213,195000,865641395,2155,2155,2155,2155,0
20250213,194900,865641395,2155,2155,2155,2155,0
20250213,194800,865641395,2155,2155,2155,2155,0
20250213,194700,865641395,2155,2155,2155,2155,0
20250213,194600,865641395,2155,2155,2155,2155,0
20250213,194500,865641395,2155,2155,2155,2155,0
20250213,194400,865641395,2155,2155,2155,2155,0
20250213,194300,865641395,2155,2155,2155,2155,0
20250213,194200,865641395,2155,2155,2155,2155,0
20250213,194100,865641395,2155,2155,2155,2155,0
20250213,194000,865641395,2155,2155,2155,2155,0
20250213,193900,865641395,2155,2155,2155,2155,0
20250213,193800,865641395,2155,2155,2155,2155,0
20250213,193700,865641395,2155,2155,2155,2155,0
20250213,193600,865641395,2155,2155,2155,2155,0
20250213,193500,865641395,2155,2155,2155,2155,0
20250213,193400,865641395,2155,2155,2155,2155,0
20250213,193300,865641395,2155,2155,2155,2155,0
20250213,193200,865641395,2155,2155,2155,2155,0
20250213,193100,865641395,2155,2155,2155,2155,0
20250213,193000,865641395,2155,2155,2155,2155,0
20250213,192900,865641395,2155,2155,2155,2155,0
20250213,192800,865641395,2155,2155,2155,2155,12008
20250213,192700,865641395,2155,2155,2155,2155,0
20250213,192600,865641395,2155,2155,2155,2155,0
20250213,192500,865641395,2155,2155,2155,2155,0
20250213,192400,865641395,2155,2155,2155,2155,0
20250213,192300,865641395,2155,2155,2155,2155,0
20250213,192200,865641395,2155,2155,2155,2155,0
20250213,192100,865641395,2155,2155,2155,2155,0
20250213,192000,865641395,2155,2155,2155,2155,0
20250213,191900,865641395,2155,2155,2155,2155,0
20250213,191800,865641395,2155,2155,2155,2155,0
20250213,191700,865641395,2155,2155,2155,2155,0
20250213,191600,865641395,2155,2155,2155,2155,0
20250213,191500,865641395,2155,2155,2155,2155,0
20250213,191400,865641395,2155,2155,2155,2155,0
20250213,191300,865641395,2155,2155,2155,2155,0
20250213,191200,865641395,2155,2155,2155,2155,0
20250213,191100,865641395,2155,2155,2155,2155,0
20250213,191000,865641395,2155,2155,2155,2155,0
20250213,190900,865641395,2155,2155,2155,2155,0
20250213,190800,865641395,2155,2155,2155,2155,0
20250213,190700,865641395,2155,2155,2155,2155,0
20250213,190600,865641395,2155,2155,2155,2155,0
20250213,190500,865641395,2155,2155,2155,2155,0
20250213,190400,865641395,2155,2155,2155,2155,0
20250213,190300,865641395,2155,2155,2155,2155,0
20250213,190200,865641395,2155,2155,2155,2155,0
20250213,190100,865641395,2155,2155,2155,2155,0
20250213,190000,865641395,2155,2155,2155,2155,0
20250213,185900,865641395,2155,2155,2155,2155,0
20250213,185800,865641395,2155,2155,2155,2155,12008
20250213,185700,865641395,2155,2155,2155,2155,0
20250213,185600,865641395,2155,2155,2155,2155,0
20250213,185500,865641395,2155,2155,2155,2155,0
20250213,185400,865641395,2155,2155,2155,2155,0
20250213,185300,865641395,2155,2155,2155,2155,0
20250213,185200,865641395,2155,2155,2155,2155,0
20250213,185100,865641395,2155,2155,2155,2155,0
20250213,185000,865641395,2155,2155,2155,2155,0
20250213,184900,865641395,2155,2155,2155,2155,0
20250213,184800,865641395,2155,2155,2155,2155,0
20250213,184700,865641395,2155,2155,2155,2155,0
20250213,184600,865641395,2155,2155,2155,2155,0
20250213,184500,865641395,2155,2155,2155,2155,0
20250213,184400,865641395,2155,2155,2155,2155,0
20250213,184300,865641395,2155,2155,2155,2155,0
20250213,184200,865641395,2155,2155,2155,2155,0
20250213,184100,865641395,2155,2155,2155,2155,0
20250213,184000,865641395,2155,2155,2155,2155,0
20250213,183900,865641395,2155,2155,2155,2155,0
20250213,183800,865641395,2155,2155,2155,2155,0
20250213,183700,865641395,2155,2155,2155,2155,0
20250213,183600,865641395,2155,2155,2155,2155,0
20250213,183500,865641395,2155,2155,2155,2155,0
20250213,183400,865641395,2155,2155,2155,2155,0
20250213,183300,865641395,2155,2155,2155,2155,0
20250213,183200,865641395,2155,2155,2155,2155,0
20250213,183100,865641395,2155,2155,2155,2155,0
20250213,183000,865641395,2155,2155,2155,2155,0
20250213,182900,865641395,2155,2155,2155,2155,0
20250213,182800,865641395,2155,2155,2155,2155,12008
20250213,182700,865641395,2155,2155,2155,2155,0
20250213,182600,865641395,2155,2155,2155,2155,0
20250213,182500,865641395,2155,2155,2155,2155,0
20250213,182400,865641395,2155,2155,2155,2155,0
20250213,182300,865641395,2155,2155,2155,2155,0
20250213,182200,865641395,2155,2155,2155,2155,0
20250213,182100,865641395,2155,2155,2155,2155,0
20250213,182000,865641395,2155,2155,2155,2155,0
20250213,181900,865641395,2155,2155,2155,2155,0
20250213,181800,865641395,2155,2155,2155,2155,0
20250213,181700,865641395,2155,2155,2155,2155,0
20250213,181600,865641395,2155,2155,2155,2155,0
20250213,181500,865641395,2155,2155,2155,2155,0
20250213,181400,865641395,2155,2155,2155,2155,0
20250213,181300,865641395,2155,2155,2155,2155,0
20250213,181200,865641395,2155,2155,2155,2155,0
20250213,181100,865641395,2155,2155,2155,2155,0
20250213,181000,865641395,2155,2155,2155,2155,0
20250213,180900,865641395,2155,2155,2155,2155,0
20250213,180800,865641395,2155,2155,2155,2155,0
20250213,180700,865641395,2155,2155,2155,2155,0
20250213,180600,865641395,2155,2155,2155,2155,0
20250213,180500,865641395,2155,2155,2155,2155,0
20250213,180400,865641395,2155,2155,2155,2155,0
20250213,180300,865641395,2155,2155,2155,2155,0
20250213,180200,865641395,2155,2155,2155,2155,0
20250213,180100,865641395,2155,2155,2155,2155,0
20250213,180000,865641395,2155,2155,2155,2155,0
20250213,175900,865641395,2155,2155,2155,2155,0
20250213,175800,865641395,2155,2155,2155,2155,12008
20250213,175700,865641395,2155,2155,2155,2155,0
20250213,175600,865641395,2155,2155,2155,2155,0
20250213,175500,865641395,2155,2155,2155,2155,0
20250213,175400,865641395,2155,2155,2155,2155,0
20250213,175300,865641395,2155,2155,2155,2155,0
20250213,175200,865641395,2155,2155,2155,2155,0
20250213,175100,865641395,2155,2155,2155,2155,0
20250213,175000,865641395,2155,2155,2155,2155,0
20250213,174900,865641395,2155,2155,2155,2155,0
20250213,174800,865641395,2155,2155,2155,2155,0
20250213,174700,865641395,2155,2155,2155,2155,0
20250213,174600,865641395,2155,2155,2155,2155,0
20250213,174500,865641395,2155,2155,2155,2155,0
20250213,174400,865641395,2155,2155,2155,2155,0
20250213,174300,865641395,2155,2155,2155,2155,0
20250213,174200,865641395,2155,2155,2155,2155,0
20250213,174100,865641395,2155,2155,2155,2155,0
20250213,174000,865641395,2155,2155,2155,2155,0
20250213,173900,865641395,2155,2155,2155,2155,0
20250213,173800,865641395,2155,2155,2155,2155,0
20250213,173700,865641395,2155,2155,2155,2155,0
20250213,173600,865641395,2155,2155,2155,2155,0
20250213,173500,865641395,2155,2155,2155,2155,0
20250213,173400,865641395,2155,2155,2155,2155,0
20250213,173300,865641395,2155,2155,2155,2155,0
20250213,173200,865641395,2155,2155,2155,2155,0
20250213,173100,865641395,2155,2155,2155,2155,0
20250213,173000,865641395,2155,2155,2155,2155,0
20250213,172900,865641395,2155,2155,2155,2155,0
20250213,172800,865641395,2155,2155,2155,2155,12008
20250213,172700,865641395,2155,2155,2155,2155,0
20250213,172600,865641395,2155,2155,2155,2155,0
20250213,172500,865641395,2155,2155,2155,2155,0
20250213,172400,865641395,2155,2155,2155,2155,0
20250213,172300,865641395,2155,2155,2155,2155,0
20250213,172200,865641395,2155,2155,2155,2155,0
20250213,172100,865641395,2155,2155,2155,2155,0
20250213,172000,865641395,2155,2155,2155,2155,0
20250213,171900,865641395,2155,2155,2155,2155,0
20250213,171800,865641395,2155,2155,2155,2155,0
20250213,171700,865641395,2155,2155,2155,2155,0
20250213,171600,865641395,2155,2155,2155,2155,0
20250213,171500,865641395,2155,2155,2155,2155,0
20250213,171400,865641395,2155,2155,2155,2155,0
20250213,171300,865641395,2155,2155,2155,2155,0
20250213,171200,865641395,2155,2155,2155,2155,0
20250213,171100,865641395,2155,2155,2155,2155,0
20250213,171000,865641395,2155,2155,2155,2155,0
20250213,170900,865641395,2155,2155,2155,2155,0
20250213,170800,865641395,2155,2155,2155,2155,0
20250213,170700,865641395,2155,2155,2155,2155,0
20250213,170600,865641395,2155,2155,2155,2155,0
20250213,170500,865641395,2155,2155,2155,2155,0
20250213,170400,865641395,2155,2155,2155,2155,0
20250213,170300,865641395,2155,2155,2155,2155,0
20250213,170200,865641395,2155,2155,2155,2155,0
20250213,170100,865641395,2155,2155,2155,2155,0
20250213,170000,865641395,2155,2155,2155,2155,0
20250213,165900,865641395,2155,2155,2155,2155,0
20250213,165800,865641395,2155,2155,2155,2155,12008
20250213,165700,865641395,2155,2155,2155,2155,0
20250213,165600,865641395,2155,2155,2155,2155,0
20250213,165500,865641395,2155,2155,2155,2155,0
20250213,165400,865641395,2155,2155,2155,2155,0
20250213,165300,865641395,2155,2155,2155,2155,0
20250213,165200,865641395,2155,2155,2155,2155,0
20250213,165100,865641395,2155,2155,2155,2155,0
20250213,165000,865641395,2155,2155,2155,2155,0
20250213,164900,865641395,2155,2155,2155,2155,0
20250213,164800,865641395,2155,2155,2155,2155,0
20250213,164700,865641395,2155,2155,2155,2155,0
20250213,164600,865641395,2155,2155,2155,2155,0
20250213,164500,865641395,2155,2155,2155,2155,0
20250213,164400,865641395,2155,2155,2155,2155,0
20250213,164300,865641395,2155,2155,2155,2155,0
20250213,164200,865641395,2155,2155,2155,2155,0
20250213,164100,865641395,2155,2155,2155,2155,0
20250213,164000,865641395,2155,2155,2155,2155,0
20250213,163900,865641395,2155,2155,2155,2155,0
20250213,163800,865641395,2155,2155,2155,2155,0
20250213,163700,865641395,2155,2155,2155,2155,0
20250213,163600,865641395,2155,2155,2155,2155,0
20250213,163500,865641395,2155,2155,2155,2155,0
20250213,163400,865641395,2155,2155,2155,2155,0
20250213,163300,865641395,2155,2155,2155,2155,0
20250213,163200,865641395,2155,2155,2155,2155,0
20250213,163100,865641395,2155,2155,2155,2155,0
20250213,163000,865641395,2155,2155,2155,2155,0
20250213,162900,865641395,2155,2155,2155,2155,0
20250213,162800,865641395,2155,2155,2155,2155,12008
20250213,162700,865641395,2155,2155,2155,2155,0
20250213,162600,865641395,2155,2155,2155,2155,0
20250213,162500,865641395,2155,2155,2155,2155,0
20250213,162400,865641395,2155,2155,2155,2155,0
20250213,162300,865641395,2155,2155,2155,2155,0
20250213,162200,865641395,2155,2155,2155,2155,0
20250213,162100,865641395,2155,2155,2155,2155,0
20250213,162000,865641395,2155,2155,2155,2155,0
20250213,161900,865641395,2155,2155,2155,2155,0
20250213,161800,865641395,2155,2155,2155,2155,0
20250213,161700,865641395,2155,2155,2155,2155,0
20250213,161600,865641395,2155,2155,2155,2155,0
20250213,161500,865641395,2155,2155,2155,2155,0
20250213,161400,865641395,2155,2155,2155,2155,0
20250213,161300,865641395,2155,2155,2155,2155,0
20250213,161200,865641395,2155,2155,2155,2155,0
20250213,161100,865641395,2155,2155,2155,2155,0
20250213,161000,865641395,2155,2155,2155,2155,0
20250213,160900,865641395,2155,2155,2155,2155,0
20250213,160800,865641395,2155,2155,2155,2155,0
20250213,160700,865641395,2155,2155,2155,2155,0
20250213,160600,865641395,2155,2155,2155,2155,0
20250213,160500,865641395,2155,2155,2155,2155,0
20250213,160400,865641395,2155,2155,2155,2155,0
20250213,160300,865641395,2155,2155,2155,2155,0
20250213,160200,865641395,2155,2155,2155,2155,0
20250213,160100,865641395,2155,2155,2155,2155,0
20250213,160000,865641395,2155,2155,2155,2155,0
20250213,155900,865641395,2155,2155,2155,2155,0
20250213,155800,865641395,2155,2155,2155,2155,12008
20250213,155700,865641395,2155,2155,2155,2155,0
20250213,155600,865641395,2155,2155,2155,2155,0
20250213,155500,865641395,2155,2155,2155,2155,0
20250213,155400,865641395,2155,2155,2155,2155,0
20250213,155300,865641395,2155,2155,2155,2155,0
20250213,155200,865641395,2155,2155,2155,2155,0
20250213,155100,865641395,2155,2155,2155,2155,0
20250213,155000,865641395,2155,2155,2155,2155,0
20250213,154900,865641395,2155,2155,2155,2155,0
20250213,154800,865641395,2155,2155,2155,2155,0
20250213,154700,865641395,2155,2155,2155,2155,0
20250213,154600,865641395,2155,2155,2155,2155,0
20250213,154500,865641395,2155,2155,2155,2155,0
20250213,154400,865641395,2155,2155,2155,2155,0
20250213,154300,865641395,2155,2155,2155,2155,0
20250213,154200,865641395,2155,2155,2155,2155,0
20250213,154100,865641395,2155,2155,2155,2155,0
20250213,154000,865641395,2155,2155,2155,2155,0
20250213,153900,865641395,2155,2155,2155,2155,0
20250213,153800,865641395,2155,2155,2155,2155,0
20250213,153700,865641395,2155,2155,2155,2155,0
20250213,153600,865641395,2155,2155,2155,2155,0
20250213,153500,865641395,2155,2155,2155,2155,0
20250213,153400,865641395,2155,2155,2155,2155,0
20250213,153300,865641395,2155,2155,2155,2155,0
20250213,153200,865641395,2155,2155,2155,2155,0
20250213,153100,865641395,2155,2155,2155,2155,0
20250213,153000,865641395,2155,2155,2155,2155,12008
20250213,152900,839764155,2175,2175,2175,2175,0
20250213,152800,839764155,2175,2175,2175,2175,0
20250213,152700,839764155,2175,2175,2175,2175,0
20250213,152600,839764155,2175,2175,2175,2175,0
20250213,152500,839764155,2175,2175,2175,2175,0
20250213,152400,839764155,2175,2175,2175,2175,0
20250213,152300,839764155,2175,2175,2175,2175,0
20250213,152200,839764155,2175,2175,2175,2175,0
20250213,152100,839764155,2175,2175,2175,2175,0
20250213,152000,839764155,2175,2175,2175,2175,0
20250213,151900,839764155,2175,2170,2175,2165,7582
20250213,151800,823303325,2175,2170,2175,2165,927
20250213,151700,821293875,2170,2175,2180,2170,3096
20250213,151600,814560480,2170,2155,2170,2155,7050
20250213,151500,799314270,2155,2155,2155,2145,551
20250213,151400,798131100,2160,2160,2165,2160,244
20250213,151300,797603625,2160,2165,2165,2160,3
20250213,151200,797597140,2155,2160,2170,2155,7216
20250213,151100,782006260,2155,2140,2155,2140,2349
20250213,151000,776949405,2145,2140,2145,2140,521
20250213,150900,775834160,2145,2145,2145,2145,468
20250213,150800,774830300,2135,2145,2145,2135,812
20250213,150700,773089570,2140,2140,2140,2140,0
20250213,150600,773089570,2140,2145,2145,2140,578
20250213,150500,771851395,2135,2135,2135,2135,1013
20250213,150400,769688640,2135,2140,2140,2135,426
20250213,150300,768777760,2150,2145,2150,2135,2557
20250213,150200,763293790,2135,2135,2135,2135,5035
20250213,150100,752544065,2135,2140,2145,2130,6985
20250213,150000,737633050,2150,2135,2150,2135,1145
20250213,145900,735176905,2140,2145,2145,2140,3689
20250213,145800,727282390,2150,2150,2150,2150,0
20250213,145700,727282390,2150,2140,2150,2140,1142
20250213,145600,724837700,2150,2150,2150,2150,0
20250213,145500,724837700,2150,2140,2150,2140,568
20250213,145400,723619450,2140,2150,2150,2140,1055
20250213,145300,721357635,2145,2145,2145,2145,686
20250213,145200,719886165,2150,2150,2150,2150,15
20250213,145100,719853915,2150,2150,2150,2150,304
20250213,145000,719200315,2140,2145,2150,2140,3723
20250213,144900,711231995,2145,2145,2145,2145,1862
20250213,144800,707238005,2150,2150,2150,2150,1
20250213,144700,707235855,2140,2145,2145,2140,57
20250213,144600,707113795,2150,2150,2150,2150,0
20250213,144500,707113795,2150,2150,2150,2150,1
20250213,144400,707111645,2150,2150,2150,2150,1
20250213,144300,707109495,2145,2150,2150,2145,501
20250213,144200,706034845,2145,2145,2145,2145,7
20250213,144100,706019830,2150,2145,2150,2140,2013
20250213,144000,701701990,2145,2145,2145,2140,1043
20250213,143900,699464765,2155,2155,2155,2155,0
20250213,143800,699464765,2155,2155,2155,2155,0
20250213,143700,699464765,2155,2140,2155,2140,164
20250213,143600,699113745,2155,2155,2155,2155,1
20250213,143500,699111590,2150,2150,2150,2150,500
20250213,143400,698036590,2155,2155,2155,2155,0
20250213,143300,698036590,2155,2150,2155,2140,2101
20250213,143200,693527085,2155,2155,2155,2155,1
20250213,143100,693524930,2155,2155,2155,2155,0
20250213,143000,693524930,2155,2155,2155,2155,0
20250213,142900,693524930,2155,2155,2155,2150,1556
20250213,142800,690174500,2150,2160,2160,2150,1809
20250213,142700,686282135,2160,2160,2160,2160,0
20250213,142600,686282135,2160,2160,2160,2160,1
20250213,142500,686279975,2145,2150,2160,2145,405
20250213,142400,685411220,2160,2160,2160,2150,502
20250213,142300,684331900,2150,2160,2160,2150,302
20250213,142200,683679600,2160,2160,2160,2160,0
20250213,142100,683679600,2160,2145,2160,2145,2166
20250213,142000,679012015,2155,2150,2155,2150,243
20250213,141900,678489560,2155,2155,2155,2155,0
20250213,141800,678489560,2155,2155,2155,2155,1
20250213,141700,678487405,2145,2150,2150,2145,1115
20250213,141600,676092605,2150,2155,2160,2150,333
20250213,141500,675374990,2155,2155,2155,2155,0
20250213,141400,675374990,2155,2155,2155,2155,1
20250213,141300,675372835,2150,2150,2150,2150,0
20250213,141200,675372835,2150,2150,2150,2150,500
20250213,141100,674297835,2160,2160,2160,2160,1
20250213,141000,674295675,2150,2155,2155,2150,1671
20250213,140900,670698640,2155,2155,2155,2155,500
20250213,140800,669621140,2160,2155,2160,2155,725
20250213,140700,668058635,2155,2160,2160,2155,3
20250213,140600,668052165,2155,2155,2155,2155,147
20250213,140500,667735380,2160,2160,2160,2160,0
20250213,140400,667735380,2160,2160,2160,2160,0
20250213,140300,667735380,2160,2155,2160,2155,120
20250213,140200,667476705,2155,2160,2160,2155,29
20250213,140100,667414135,2155,2155,2155,2155,734
20250213,140000,665832365,2160,2165,2165,2160,979
20250213,135900,663717550,2165,2165,2165,2165,24
20250213,135800,663665590,2165,2160,2165,2160,108
20250213,135700,663432305,2165,2165,2165,2165,2
20250213,135600,663427975,2165,2165,2165,2165,0
20250213,135500,663427975,2165,2165,2165,2165,1
20250213,135400,663425810,2165,2165,2165,2165,10
20250213,135300,663404160,2165,2165,2165,2165,0
20250213,135200,663404160,2165,2165,2165,2165,0
20250213,135100,663404160,2165,2165,2165,2165,8500
20250213,135000,645001660,2165,2165,2165,2165,0
20250213,134900,645001660,2165,2165,2165,2165,0
20250213,134800,645001660,2165,2160,2165,2160,199
20250213,134700,644571815,2165,2165,2165,2165,0
20250213,134600,644571815,2165,2165,2165,2165,0
20250213,134500,644571815,2165,2160,2165,2160,1278
20250213,134400,641810470,2160,2155,2160,2155,269
20250213,134300,641230770,2155,2155,2155,2155,0
20250213,134200,641230770,2155,2155,2155,2155,1
20250213,134100,641228615,2145,2145,2145,2145,0
20250213,134000,641228615,2145,2145,2145,2145,8
20250213,133900,641211455,2145,2155,2160,2145,5584
20250213,133800,629182065,2150,2150,2150,2150,0
20250213,133700,629182065,2150,2150,2150,2150,10
20250213,133600,629160565,2155,2155,2155,2155,0
20250213,133500,629160565,2155,2155,2155,2155,0
20250213,133400,629160565,2155,2155,2155,2155,0
20250213,133300,629160565,2155,2155,2155,2155,44
20250213,133200,629065745,2155,2145,2155,2145,52
20250213,133100,628954195,2155,2155,2155,2155,0
20250213,133000,628954195,2155,2145,2155,2145,421
20250213,132900,628051140,2155,2145,2155,2145,460
20250213,132800,627064430,2145,2150,2150,2140,5119
20250213,132700,616091445,2160,2160,2160,2160,0
20250213,132600,616091445,2160,2150,2160,2150,3692
20250213,132500,608153635,2160,2160,2160,2160,0
20250213,132400,608153635,2160,2160,2160,2160,1
20250213,132300,608151475,2155,2150,2160,2150,1581
20250213,132200,604751815,2150,2150,2150,2150,200
20250213,132100,604321815,2150,2150,2150,2150,5320
20250213,132000,592883815,2160,2160,2160,2160,0
20250213,131900,592883815,2160,2160,2160,2160,1
20250213,131800,592881655,2155,2155,2155,2155,0
20250213,131700,592881655,2155,2150,2155,2150,317
20250213,131600,592200100,2160,2160,2160,2160,800
20250213,131500,590472100,2150,2150,2150,2150,315
20250213,131400,589794850,2165,2165,2165,2165,0
20250213,131300,589794850,2165,2165,2165,2165,0
20250213,131200,589794850,2165,2155,2165,2150,2002
20250213,131100,585484590,2165,2165,2165,2165,0
20250213,131000,585484590,2165,2165,2165,2165,0
20250213,130900,585484590,2165,2165,2165,2165,10
20250213,130800,585462940,2165,2165,2165,2165,1
20250213,130700,585460775,2155,2160,2160,2155,76
20250213,130600,585296865,2165,2165,2165,2165,1000
20250213,130500,583131865,2165,2150,2165,2150,211
20250213,130400,582678200,2155,2155,2155,2155,1000
20250213,130300,580523200,2155,2170,2170,2155,1011
20250213,130200,578344405,2155,2170,2170,2155,7392
20250213,130100,562345990,2170,2170,2170,2170,0
20250213,130000,562345990,2170,2160,2170,2160,86
20250213,125900,562159770,2165,2165,2165,2165,671
20250213,125800,560707055,2170,2170,2170,2170,20
20250213,125700,560663655,2165,2165,2165,2160,557
20250213,125600,559458840,2165,2165,2165,2165,0
20250213,125500,559458840,2165,2165,2165,2165,0
20250213,125400,559458840,2165,2165,2165,2165,0
20250213,125300,559458840,2165,2165,2165,2165,3
20250213,125200,559452345,2165,2165,2165,2165,91
20250213,125100,559255330,2165,2165,2165,2165,462
20250213,125000,558255100,2165,2165,2165,2165,0
20250213,124900,558255100,2165,2165,2165,2165,0
20250213,124800,558255100,2165,2165,2165,2165,10
20250213,124700,558233450,2165,2155,2165,2155,16
20250213,124600,558198820,2165,2160,2165,2160,1302
20250213,124500,555386495,2160,2155,2160,2155,4765
20250213,124400,545094100,2155,2160,2160,2155,122
20250213,124300,544831140,2160,2160,2160,2160,0
20250213,124200,544831140,2160,2160,2160,2160,10
20250213,124100,544809540,2160,2160,2160,2160,2
20250213,124000,544805220,2160,2160,2160,2160,0
20250213,123900,544805220,2160,2155,2160,2155,2484
20250213,123800,539452190,2155,2155,2155,2155,327
20250213,123700,538747505,2160,2160,2160,2155,192
20250213,123600,538333255,2160,2155,2160,2155,1663
20250213,123500,534749485,2155,2160,2160,2155,617
20250213,123400,533419265,2170,2170,2170,2170,0
20250213,123300,533419265,2170,2170,2170,2170,0
20250213,123200,533419265,2170,2170,2170,2170,109
20250213,123100,533182735,2170,2170,2170,2170,0
20250213,123000,533182735,2170,2165,2170,2165,22
20250213,122900,533135100,2165,2165,2165,2155,944
20250213,122800,531100570,2160,2160,2165,2160,911
20250213,122700,529132805,2165,2165,2165,2165,9
20250213,122600,529113320,2170,2170,2170,2170,0
20250213,122500,529113320,2170,2160,2170,2160,136
20250213,122400,528819550,2170,2170,2170,2170,0
20250213,122300,528819550,2170,2170,2170,2170,0
20250213,122200,528819550,2170,2170,2170,2170,6
20250213,122100,528806530,2170,2170,2170,2170,1
20250213,122000,528804360,2160,2175,2175,2160,6
20250213,121900,528791325,2175,2160,2175,2160,19
20250213,121800,528750270,2160,2160,2160,2160,135
20250213,121700,528458670,2160,2160,2160,2160,1191
20250213,121600,525886110,2175,2175,2175,2175,0
20250213,121500,525886110,2175,2170,2175,2170,101
20250213,121400,525666935,2170,2170,2170,2170,500
20250213,121300,524581935,2170,2170,2170,2170,0
20250213,121200,524581935,2170,2170,2170,2170,1
20250213,121100,524579765,2165,2165,2165,2165,0
20250213,121000,524579765,2165,2165,2165,2165,0
20250213,120900,524579765,2165,2165,2165,2165,0
20250213,120800,524579765,2165,2165,2165,2165,2001
20250213,120700,520247600,2160,2150,2170,2150,331
20250213,120600,519533175,2170,2170,2170,2170,0
20250213,120500,519533175,2170,2160,2170,2150,1187
20250213,120400,516977945,2170,2170,2170,2170,0
20250213,120300,516977945,2170,2170,2170,2170,30
20250213,120200,516912845,2170,2170,2170,2170,1
20250213,120100,516910675,2160,2170,2170,2160,620
20250213,120000,515566475,2170,2165,2170,2165,92
20250213,115900,515366870,2165,2165,2165,2165,21
20250213,115800,515321405,2170,2170,2170,2170,100
20250213,115700,515104405,2170,2160,2170,2160,1533
20250213,115600,511793110,2160,2170,2170,2160,2
20250213,115500,511788780,2160,2160,2160,2160,1
20250213,115400,511786620,2165,2165,2165,2165,690
20250213,115300,510292770,2160,2160,2160,2160,97
20250213,115200,510083250,2160,2160,2160,2160,10
20250213,115100,510061650,2170,2160,2170,2160,11
20250213,115000,510037880,2165,2165,2165,2165,1
20250213,114900,510035715,2170,2165,2170,2165,424
20250213,114800,509117750,2165,2180,2180,2165,892
20250213,114700,507181630,2180,2180,2180,2180,0
20250213,114600,507181630,2180,2180,2180,2180,1
20250213,114500,507179450,2160,2160,2160,2160,0
20250213,114400,507179450,2160,2170,2170,2160,1130
20250213,114300,504732755,2170,2170,2170,2170,64
20250213,114200,504593875,2180,2180,2180,2180,200
20250213,114100,504157875,2170,2190,2190,2170,503
20250213,114000,503063500,2190,2180,2190,2175,439
20250213,113900,502107110,2180,2165,2200,2165,19458
20250213,113800,459636310,2165,2165,2165,2165,17
20250213,113700,459599505,2155,2155,2165,2155,14
20250213,113600,459569325,2155,2160,2160,2155,101
20250213,113500,459351660,2165,2160,2165,2160,5
20250213,113400,459340855,2165,2160,2165,2155,91
20250213,113300,459144630,2165,2165,2165,2165,0
20250213,113200,459144630,2165,2165,2165,2165,0
20250213,113100,459144630,2165,2165,2165,2165,2
20250213,113000,459140300,2165,2160,2165,2160,38
20250213,112900,459058120,2175,2175,2175,2175,0
20250213,112800,459058120,2175,2160,2175,2160,267
20250213,112700,458481385,2175,2175,2175,2175,5
20250213,112600,458470510,2175,2160,2175,2160,9
20250213,112500,458450995,2155,2155,2180,2155,4625
20250213,112400,448392605,2165,2165,2165,2165,0
20250213,112300,448392605,2165,2165,2165,2165,0
20250213,112200,448392605,2165,2165,2165,2165,1
20250213,112100,448390440,2160,2160,2160,2160,147
20250213,112000,448072920,2170,2165,2170,2165,39
20250213,111900,447988365,2170,2170,2170,2170,0
20250213,111800,447988365,2170,2170,2170,2170,0
20250213,111700,447988365,2170,2170,2170,2170,38
20250213,111600,447905905,2150,2150,2150,2145,4915
20250213,111500,437338660,2150,2160,2160,2150,102
20250213,111400,437119350,2155,2155,2155,2155,174
20250213,111300,436744380,2165,2165,2165,2165,1
20250213,111200,436742215,2165,2165,2165,2165,1
20250213,111100,436740050,2160,2160,2165,2160,111
20250213,111000,436500265,2160,2175,2175,2160,478
20250213,110900,435464350,2175,2160,2175,2160,4707
20250213,110800,425260765,2160,2150,2160,2150,4655
20250213,110700,415220950,2150,2150,2150,2150,12
20250213,110600,415195150,2155,2155,2155,2155,0
20250213,110500,415195150,2155,2155,2155,2155,100
20250213,110400,414979650,2155,2155,2155,2155,4
20250213,110300,414971030,2160,2160,2160,2160,0
20250213,110200,414971030,2160,2160,2160,2160,0
20250213,110100,414971030,2160,2145,2160,2145,467
20250213,110000,413962325,2160,2160,2160,2160,92
20250213,105900,413763605,2160,2160,2160,2160,1
20250213,105800,413761445,2160,2160,2160,2160,0
20250213,105700,413761445,2160,2160,2160,2160,462
20250213,105600,412763525,2160,2160,2160,2160,0
20250213,105500,412763525,2160,2160,2160,2160,0
20250213,105400,412763525,2160,2160,2160,2160,11
20250213,105300,412739765,2145,2145,2145,2145,645
20250213,105200,411356240,2160,2160,2160,2160,0
20250213,105100,411356240,2160,2145,2160,2145,31
20250213,105000,411289730,2145,2160,2160,2145,1505
20250213,104900,408061490,2145,2160,2160,2145,973
20250213,104800,405967475,2160,2160,2160,2160,1
20250213,104700,405965315,2145,2160,2160,2145,94
20250213,104600,405763670,2145,2145,2145,2145,5
20250213,104500,405752945,2145,2145,2145,2145,5
20250213,104400,405742220,2160,2160,2160,2160,8
20250213,104300,405724940,2160,2160,2160,2160,14
20250213,104200,405694700,2160,2160,2160,2160,31
20250213,104100,405627740,2145,2160,2160,2145,628
20250213,104000,404280665,2150,2150,2150,2150,2203
20250213,103900,399544215,2160,2160,2160,2160,1
20250213,103800,399542055,2150,2160,2160,2150,501
20250213,103700,398464895,2150,2150,2150,2150,1000
20250213,103600,396314895,2160,2160,2160,2160,2
20250213,103500,396310575,2165,2165,2165,2165,0
20250213,103400,396310575,2165,2165,2165,2165,0
20250213,103300,396310575,2165,2150,2165,2150,570
20250213,103200,395085060,2165,2165,2165,2165,1
20250213,103100,395082895,2150,2150,2150,2150,10
20250213,103000,395061395,2165,2155,2165,2155,714
20250213,102900,393522715,2155,2155,2155,2155,1
20250213,102800,393520560,2150,2155,2155,2150,687
20250213,102700,392041080,2165,2165,2165,2160,8384
20250213,102600,373931630,2160,2155,2160,2155,3764
20250213,102500,365806390,2160,2160,2160,2160,100
20250213,102400,365590390,2160,2160,2160,2160,1
20250213,102300,365588230,2155,2155,2155,2155,2233
20250213,102200,360776115,2160,2160,2160,2160,77
20250213,102100,360609795,2160,2160,2160,2160,0
20250213,102000,360609795,2160,2155,2160,2155,80
20250213,101900,360437340,2160,2160,2160,2160,150
20250213,101800,360113340,2160,2155,2160,2155,465
20250213,101700,359111260,2155,2155,2155,2155,0
20250213,101600,359111260,2155,2150,2155,2145,5642
20250213,101500,346981545,2155,2150,2155,2150,31
20250213,101400,346914890,2150,2150,2150,2150,1029
20250213,101300,344702540,2150,2135,2150,2135,13437
20250213,101200,315981635,2135,2140,2140,2130,3446
20250213,101100,308619375,2155,2150,2155,2145,6003
20250213,101000,295742870,2150,2150,2150,2150,402
20250213,100900,294878570,2155,2160,2160,2150,3797
20250213,100800,286711030,2155,2160,2160,2155,2336
20250213,100700,281668715,2160,2170,2170,2160,1063
20250213,100600,279367390,2170,2170,2170,2165,75
20250213,100500,279205005,2165,2165,2170,2165,724
20250213,100400,277637540,2165,2165,2165,2160,52
20250213,100300,277524965,2165,2165,2165,2165,23
20250213,100200,277475170,2165,2165,2165,2165,0
20250213,100100,277475170,2165,2165,2165,2165,10
20250213,100000,277453520,2165,2160,2165,2160,382
20250213,095900,276628395,2160,2160,2165,2160,219
20250213,095800,276155350,2160,2165,2165,2160,109
20250213,095700,275919390,2165,2170,2170,2165,242
20250213,095600,275394260,2170,2165,2170,2165,7
20250213,095500,275379090,2165,2165,2165,2160,4206
20250213,095400,266284390,2170,2170,2170,2165,7
20250213,095300,266269225,2165,2170,2170,2165,25
20250213,095200,266215000,2170,2165,2170,2165,298
20250213,095100,265569075,2165,2160,2165,2160,247
20250213,095000,265035545,2160,2155,2160,2155,627
20250213,094900,263684335,2155,2165,2165,2155,7484
20250213,094800,247507575,2170,2165,2170,2165,109
20250213,094700,247271585,2165,2165,2170,2165,7
20250213,094600,247256425,2170,2170,2170,2165,14
20250213,094500,247226055,2170,2165,2170,2165,53
20250213,094400,247111300,2170,2165,2170,2165,918
20250213,094300,245123770,2165,2165,2165,2160,1973
20250213,094200,240852365,2170,2170,2170,2170,461
20250213,094100,239851995,2170,2165,2170,2165,80
20250213,094000,239678645,2170,2170,2180,2170,889
20250213,093900,237749505,2175,2185,2185,2175,2468
20250213,093800,232376300,2180,2175,2180,2170,5767
20250213,093700,219806490,2175,2170,2175,2160,492
20250213,093600,218738945,2175,2175,2180,2160,4555
20250213,093500,208849270,2175,2160,2175,2160,2
20250213,093400,208844935,2175,2175,2180,2175,14
20250213,093300,208814480,2175,2175,2180,2160,1804
20250213,093200,204890780,2175,2175,2175,2175,901
20250213,093100,202931105,2175,2170,2175,2170,2889
20250213,093000,196660535,2170,2170,2170,2170,10
20250213,092900,196638835,2170,2150,2170,2150,5431
20250213,092800,184864700,2150,2140,2150,2140,2050
20250213,092700,180470800,2140,2130,2140,2130,234
20250213,092600,179972370,2130,2140,2140,2130,10
20250213,092500,179951020,2140,2130,2140,2130,534
20250213,092400,178811840,2140,2150,2150,2135,7773
20250213,092300,162179150,2140,2145,2150,2140,3607
20250213,092200,154455375,2145,2150,2150,2145,952
20250213,092100,152412925,2150,2145,2150,2145,172
20250213,092000,152043975,2150,2145,2150,2145,206
20250213,091900,151601625,2145,2150,2150,2145,519
20250213,091800,150487800,2155,2150,2155,2145,3910
20250213,091700,142093740,2150,2140,2150,2130,2906
20250213,091600,135856460,2130,2170,2180,2130,5188
20250213,091500,124716645,2170,2155,2175,2155,5647
20250213,091400,112493775,2135,2135,2155,2135,3510
20250213,091300,104956690,2140,2135,2140,2135,3806
20250213,091200,96813030,2130,2140,2140,2130,306
20250213,091100,96160965,2140,2140,2140,2135,249
20250213,091000,95628415,2135,2135,2135,2135,900
20250213,090900,93706915,2140,2145,2145,2130,3993
20250213,090800,85171880,2150,2140,2150,2140,420
20250213,090700,84271050,2150,2150,2150,2140,1608
20250213,090600,80815150,2150,2150,2150,2150,1427
20250213,090500,77747100,2150,2140,2150,2130,5267
20250213,090400,66451965,2140,2145,2145,2140,799
20250213,090300,64738610,2145,2120,2145,2120,7212
20250213,090200,49360660,2120,2125,2145,2120,1778
20250213,090100,45586020,2150,2120,2150,2120,5051
20250213,090000,34764395,2120,2110,2135,2110,16437