stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212800,2623710965,2185,2185,2185,2185,18278
20250214,212700,2623710965,2185,2185,2185,2185,0
20250214,212600,2623710965,2185,2185,2185,2185,0
20250214,212500,2623710965,2185,2185,2185,2185,0
20250214,212400,2623710965,2185,2185,2185,2185,0
20250214,212300,2623710965,2185,2185,2185,2185,0
20250214,212200,2623710965,2185,2185,2185,2185,0
20250214,212100,2623710965,2185,2185,2185,2185,0
20250214,212000,2623710965,2185,2185,2185,2185,0
20250214,211900,2623710965,2185,2185,2185,2185,0
20250214,211800,2623710965,2185,2185,2185,2185,0
20250214,211700,2623710965,2185,2185,2185,2185,0
20250214,211600,2623710965,2185,2185,2185,2185,0
20250214,211500,2623710965,2185,2185,2185,2185,0
20250214,211400,2623710965,2185,2185,2185,2185,0
20250214,211300,2623710965,2185,2185,2185,2185,0
20250214,211200,2623710965,2185,2185,2185,2185,0
20250214,211100,2623710965,2185,2185,2185,2185,0
20250214,211000,2623710965,2185,2185,2185,2185,0
20250214,210900,2623710965,2185,2185,2185,2185,0
20250214,210800,2623710965,2185,2185,2185,2185,0
20250214,210700,2623710965,2185,2185,2185,2185,0
20250214,210600,2623710965,2185,2185,2185,2185,0
20250214,210500,2623710965,2185,2185,2185,2185,0
20250214,210400,2623710965,2185,2185,2185,2185,0
20250214,210300,2623710965,2185,2185,2185,2185,0
20250214,210200,2623710965,2185,2185,2185,2185,0
20250214,210100,2623710965,2185,2185,2185,2185,0
20250214,210000,2623710965,2185,2185,2185,2185,0
20250214,205900,2623710965,2185,2185,2185,2185,0
20250214,205800,2623710965,2185,2185,2185,2185,18278
20250214,205700,2623710965,2185,2185,2185,2185,0
20250214,205600,2623710965,2185,2185,2185,2185,0
20250214,205500,2623710965,2185,2185,2185,2185,0
20250214,205400,2623710965,2185,2185,2185,2185,0
20250214,205300,2623710965,2185,2185,2185,2185,0
20250214,205200,2623710965,2185,2185,2185,2185,0
20250214,205100,2623710965,2185,2185,2185,2185,0
20250214,205000,2623710965,2185,2185,2185,2185,0
20250214,204900,2623710965,2185,2185,2185,2185,0
20250214,204800,2623710965,2185,2185,2185,2185,0
20250214,204700,2623710965,2185,2185,2185,2185,0
20250214,204600,2623710965,2185,2185,2185,2185,0
20250214,204500,2623710965,2185,2185,2185,2185,0
20250214,204400,2623710965,2185,2185,2185,2185,0
20250214,204300,2623710965,2185,2185,2185,2185,0
20250214,204200,2623710965,2185,2185,2185,2185,0
20250214,204100,2623710965,2185,2185,2185,2185,0
20250214,204000,2623710965,2185,2185,2185,2185,0
20250214,203900,2623710965,2185,2185,2185,2185,0
20250214,203800,2623710965,2185,2185,2185,2185,0
20250214,203700,2623710965,2185,2185,2185,2185,0
20250214,203600,2623710965,2185,2185,2185,2185,0
20250214,203500,2623710965,2185,2185,2185,2185,0
20250214,203400,2623710965,2185,2185,2185,2185,0
20250214,203300,2623710965,2185,2185,2185,2185,0
20250214,203200,2623710965,2185,2185,2185,2185,0
20250214,203100,2623710965,2185,2185,2185,2185,0
20250214,203000,2623710965,2185,2185,2185,2185,0
20250214,202900,2623710965,2185,2185,2185,2185,0
20250214,202800,2623710965,2185,2185,2185,2185,18278
20250214,202700,2623710965,2185,2185,2185,2185,0
20250214,202600,2623710965,2185,2185,2185,2185,0
20250214,202500,2623710965,2185,2185,2185,2185,0
20250214,202400,2623710965,2185,2185,2185,2185,0
20250214,202300,2623710965,2185,2185,2185,2185,0
20250214,202200,2623710965,2185,2185,2185,2185,0
20250214,202100,2623710965,2185,2185,2185,2185,0
20250214,202000,2623710965,2185,2185,2185,2185,0
20250214,201900,2623710965,2185,2185,2185,2185,0
20250214,201800,2623710965,2185,2185,2185,2185,0
20250214,201700,2623710965,2185,2185,2185,2185,0
20250214,201600,2623710965,2185,2185,2185,2185,0
20250214,201500,2623710965,2185,2185,2185,2185,0
20250214,201400,2623710965,2185,2185,2185,2185,0
20250214,201300,2623710965,2185,2185,2185,2185,0
20250214,201200,2623710965,2185,2185,2185,2185,0
20250214,201100,2623710965,2185,2185,2185,2185,0
20250214,201000,2623710965,2185,2185,2185,2185,0
20250214,200900,2623710965,2185,2185,2185,2185,0
20250214,200800,2623710965,2185,2185,2185,2185,0
20250214,200700,2623710965,2185,2185,2185,2185,0
20250214,200600,2623710965,2185,2185,2185,2185,0
20250214,200500,2623710965,2185,2185,2185,2185,0
20250214,200400,2623710965,2185,2185,2185,2185,0
20250214,200300,2623710965,2185,2185,2185,2185,0
20250214,200200,2623710965,2185,2185,2185,2185,0
20250214,200100,2623710965,2185,2185,2185,2185,0
20250214,200000,2623710965,2185,2185,2185,2185,0
20250214,195900,2623710965,2185,2185,2185,2185,0
20250214,195800,2623710965,2185,2185,2185,2185,18278
20250214,195700,2623710965,2185,2185,2185,2185,0
20250214,195600,2623710965,2185,2185,2185,2185,0
20250214,195500,2623710965,2185,2185,2185,2185,0
20250214,195400,2623710965,2185,2185,2185,2185,0
20250214,195300,2623710965,2185,2185,2185,2185,0
20250214,195200,2623710965,2185,2185,2185,2185,0
20250214,195100,2623710965,2185,2185,2185,2185,0
20250214,195000,2623710965,2185,2185,2185,2185,0
20250214,194900,2623710965,2185,2185,2185,2185,0
20250214,194800,2623710965,2185,2185,2185,2185,0
20250214,194700,2623710965,2185,2185,2185,2185,0
20250214,194600,2623710965,2185,2185,2185,2185,0
20250214,194500,2623710965,2185,2185,2185,2185,0
20250214,194400,2623710965,2185,2185,2185,2185,0
20250214,194300,2623710965,2185,2185,2185,2185,0
20250214,194200,2623710965,2185,2185,2185,2185,0
20250214,194100,2623710965,2185,2185,2185,2185,0
20250214,194000,2623710965,2185,2185,2185,2185,0
20250214,193900,2623710965,2185,2185,2185,2185,0
20250214,193800,2623710965,2185,2185,2185,2185,0
20250214,193700,2623710965,2185,2185,2185,2185,0
20250214,193600,2623710965,2185,2185,2185,2185,0
20250214,193500,2623710965,2185,2185,2185,2185,0
20250214,193400,2623710965,2185,2185,2185,2185,0
20250214,193300,2623710965,2185,2185,2185,2185,0
20250214,193200,2623710965,2185,2185,2185,2185,0
20250214,193100,2623710965,2185,2185,2185,2185,0
20250214,193000,2623710965,2185,2185,2185,2185,0
20250214,192900,2623710965,2185,2185,2185,2185,0
20250214,192800,2623710965,2185,2185,2185,2185,18278
20250214,192700,2623710965,2185,2185,2185,2185,0
20250214,192600,2623710965,2185,2185,2185,2185,0
20250214,192500,2623710965,2185,2185,2185,2185,0
20250214,192400,2623710965,2185,2185,2185,2185,0
20250214,192300,2623710965,2185,2185,2185,2185,0
20250214,192200,2623710965,2185,2185,2185,2185,0
20250214,192100,2623710965,2185,2185,2185,2185,0
20250214,192000,2623710965,2185,2185,2185,2185,0
20250214,191900,2623710965,2185,2185,2185,2185,0
20250214,191800,2623710965,2185,2185,2185,2185,0
20250214,191700,2623710965,2185,2185,2185,2185,0
20250214,191600,2623710965,2185,2185,2185,2185,0
20250214,191500,2623710965,2185,2185,2185,2185,0
20250214,191400,2623710965,2185,2185,2185,2185,0
20250214,191300,2623710965,2185,2185,2185,2185,0
20250214,191200,2623710965,2185,2185,2185,2185,0
20250214,191100,2623710965,2185,2185,2185,2185,0
20250214,191000,2623710965,2185,2185,2185,2185,0
20250214,190900,2623710965,2185,2185,2185,2185,0
20250214,190800,2623710965,2185,2185,2185,2185,0
20250214,190700,2623710965,2185,2185,2185,2185,0
20250214,190600,2623710965,2185,2185,2185,2185,0
20250214,190500,2623710965,2185,2185,2185,2185,0
20250214,190400,2623710965,2185,2185,2185,2185,0
20250214,190300,2623710965,2185,2185,2185,2185,0
20250214,190200,2623710965,2185,2185,2185,2185,0
20250214,190100,2623710965,2185,2185,2185,2185,0
20250214,190000,2623710965,2185,2185,2185,2185,0
20250214,185900,2623710965,2185,2185,2185,2185,0
20250214,185800,2623710965,2185,2185,2185,2185,18278
20250214,185700,2623710965,2185,2185,2185,2185,0
20250214,185600,2623710965,2185,2185,2185,2185,0
20250214,185500,2623710965,2185,2185,2185,2185,0
20250214,185400,2623710965,2185,2185,2185,2185,0
20250214,185300,2623710965,2185,2185,2185,2185,0
20250214,185200,2623710965,2185,2185,2185,2185,0
20250214,185100,2623710965,2185,2185,2185,2185,0
20250214,185000,2623710965,2185,2185,2185,2185,0
20250214,184900,2623710965,2185,2185,2185,2185,0
20250214,184800,2623710965,2185,2185,2185,2185,0
20250214,184700,2623710965,2185,2185,2185,2185,0
20250214,184600,2623710965,2185,2185,2185,2185,0
20250214,184500,2623710965,2185,2185,2185,2185,0
20250214,184400,2623710965,2185,2185,2185,2185,0
20250214,184300,2623710965,2185,2185,2185,2185,0
20250214,184200,2623710965,2185,2185,2185,2185,0
20250214,184100,2623710965,2185,2185,2185,2185,0
20250214,184000,2623710965,2185,2185,2185,2185,0
20250214,183900,2623710965,2185,2185,2185,2185,0
20250214,183800,2623710965,2185,2185,2185,2185,0
20250214,183700,2623710965,2185,2185,2185,2185,0
20250214,183600,2623710965,2185,2185,2185,2185,0
20250214,183500,2623710965,2185,2185,2185,2185,0
20250214,183400,2623710965,2185,2185,2185,2185,0
20250214,183300,2623710965,2185,2185,2185,2185,0
20250214,183200,2623710965,2185,2185,2185,2185,0
20250214,183100,2623710965,2185,2185,2185,2185,0
20250214,183000,2623710965,2185,2185,2185,2185,0
20250214,182900,2623710965,2185,2185,2185,2185,0
20250214,182800,2623710965,2185,2185,2185,2185,18278
20250214,182700,2623710965,2185,2185,2185,2185,0
20250214,182600,2623710965,2185,2185,2185,2185,0
20250214,182500,2623710965,2185,2185,2185,2185,0
20250214,182400,2623710965,2185,2185,2185,2185,0
20250214,182300,2623710965,2185,2185,2185,2185,0
20250214,182200,2623710965,2185,2185,2185,2185,0
20250214,182100,2623710965,2185,2185,2185,2185,0
20250214,182000,2623710965,2185,2185,2185,2185,0
20250214,181900,2623710965,2185,2185,2185,2185,0
20250214,181800,2623710965,2185,2185,2185,2185,0
20250214,181700,2623710965,2185,2185,2185,2185,0
20250214,181600,2623710965,2185,2185,2185,2185,0
20250214,181500,2623710965,2185,2185,2185,2185,0
20250214,181400,2623710965,2185,2185,2185,2185,0
20250214,181300,2623710965,2185,2185,2185,2185,0
20250214,181200,2623710965,2185,2185,2185,2185,0
20250214,181100,2623710965,2185,2185,2185,2185,0
20250214,181000,2623710965,2185,2185,2185,2185,0
20250214,180900,2623710965,2185,2185,2185,2185,0
20250214,180800,2623710965,2185,2185,2185,2185,0
20250214,180700,2623710965,2185,2185,2185,2185,0
20250214,180600,2623710965,2185,2185,2185,2185,0
20250214,180500,2623710965,2185,2185,2185,2185,0
20250214,180400,2623710965,2185,2185,2185,2185,0
20250214,180300,2623710965,2185,2185,2185,2185,0
20250214,180200,2623710965,2185,2185,2185,2185,0
20250214,180100,2623710965,2185,2185,2185,2185,0
20250214,180000,2623710965,2185,2185,2185,2185,0
20250214,175900,2623710965,2185,2185,2185,2185,0
20250214,175800,2623710965,2185,2185,2185,2185,18278
20250214,175700,2623710965,2185,2185,2185,2185,0
20250214,175600,2623710965,2185,2185,2185,2185,0
20250214,175500,2623710965,2185,2185,2185,2185,0
20250214,175400,2623710965,2185,2185,2185,2185,0
20250214,175300,2623710965,2185,2185,2185,2185,0
20250214,175200,2623710965,2185,2185,2185,2185,0
20250214,175100,2623710965,2185,2185,2185,2185,0
20250214,175000,2623710965,2185,2185,2185,2185,0
20250214,174900,2623710965,2185,2185,2185,2185,0
20250214,174800,2623710965,2185,2185,2185,2185,0
20250214,174700,2623710965,2185,2185,2185,2185,0
20250214,174600,2623710965,2185,2185,2185,2185,0
20250214,174500,2623710965,2185,2185,2185,2185,0
20250214,174400,2623710965,2185,2185,2185,2185,0
20250214,174300,2623710965,2185,2185,2185,2185,0
20250214,174200,2623710965,2185,2185,2185,2185,0
20250214,174100,2623710965,2185,2185,2185,2185,0
20250214,174000,2623710965,2185,2185,2185,2185,0
20250214,173900,2623710965,2185,2185,2185,2185,0
20250214,173800,2623710965,2185,2185,2185,2185,0
20250214,173700,2623710965,2185,2185,2185,2185,0
20250214,173600,2623710965,2185,2185,2185,2185,0
20250214,173500,2623710965,2185,2185,2185,2185,0
20250214,173400,2623710965,2185,2185,2185,2185,0
20250214,173300,2623710965,2185,2185,2185,2185,0
20250214,173200,2623710965,2185,2185,2185,2185,0
20250214,173100,2623710965,2185,2185,2185,2185,0
20250214,173000,2623710965,2185,2185,2185,2185,0
20250214,172900,2623710965,2185,2185,2185,2185,0
20250214,172800,2623710965,2185,2185,2185,2185,18278
20250214,172700,2623710965,2185,2185,2185,2185,0
20250214,172600,2623710965,2185,2185,2185,2185,0
20250214,172500,2623710965,2185,2185,2185,2185,0
20250214,172400,2623710965,2185,2185,2185,2185,0
20250214,172300,2623710965,2185,2185,2185,2185,0
20250214,172200,2623710965,2185,2185,2185,2185,0
20250214,172100,2623710965,2185,2185,2185,2185,0
20250214,172000,2623710965,2185,2185,2185,2185,0
20250214,171900,2623710965,2185,2185,2185,2185,0
20250214,171800,2623710965,2185,2185,2185,2185,0
20250214,171700,2623710965,2185,2185,2185,2185,0
20250214,171600,2623710965,2185,2185,2185,2185,0
20250214,171500,2623710965,2185,2185,2185,2185,0
20250214,171400,2623710965,2185,2185,2185,2185,0
20250214,171300,2623710965,2185,2185,2185,2185,0
20250214,171200,2623710965,2185,2185,2185,2185,0
20250214,171100,2623710965,2185,2185,2185,2185,0
20250214,171000,2623710965,2185,2185,2185,2185,0
20250214,170900,2623710965,2185,2185,2185,2185,0
20250214,170800,2623710965,2185,2185,2185,2185,0
20250214,170700,2623710965,2185,2185,2185,2185,0
20250214,170600,2623710965,2185,2185,2185,2185,0
20250214,170500,2623710965,2185,2185,2185,2185,0
20250214,170400,2623710965,2185,2185,2185,2185,0
20250214,170300,2623710965,2185,2185,2185,2185,0
20250214,170200,2623710965,2185,2185,2185,2185,0
20250214,170100,2623710965,2185,2185,2185,2185,0
20250214,170000,2623710965,2185,2185,2185,2185,0
20250214,165900,2623710965,2185,2185,2185,2185,0
20250214,165800,2623710965,2185,2185,2185,2185,18278
20250214,165700,2623710965,2185,2185,2185,2185,0
20250214,165600,2623710965,2185,2185,2185,2185,0
20250214,165500,2623710965,2185,2185,2185,2185,0
20250214,165400,2623710965,2185,2185,2185,2185,0
20250214,165300,2623710965,2185,2185,2185,2185,0
20250214,165200,2623710965,2185,2185,2185,2185,0
20250214,165100,2623710965,2185,2185,2185,2185,0
20250214,165000,2623710965,2185,2185,2185,2185,0
20250214,164900,2623710965,2185,2185,2185,2185,0
20250214,164800,2623710965,2185,2185,2185,2185,0
20250214,164700,2623710965,2185,2185,2185,2185,0
20250214,164600,2623710965,2185,2185,2185,2185,0
20250214,164500,2623710965,2185,2185,2185,2185,0
20250214,164400,2623710965,2185,2185,2185,2185,0
20250214,164300,2623710965,2185,2185,2185,2185,0
20250214,164200,2623710965,2185,2185,2185,2185,0
20250214,164100,2623710965,2185,2185,2185,2185,0
20250214,164000,2623710965,2185,2185,2185,2185,0
20250214,163900,2623710965,2185,2185,2185,2185,0
20250214,163800,2623710965,2185,2185,2185,2185,0
20250214,163700,2623710965,2185,2185,2185,2185,0
20250214,163600,2623710965,2185,2185,2185,2185,0
20250214,163500,2623710965,2185,2185,2185,2185,0
20250214,163400,2623710965,2185,2185,2185,2185,0
20250214,163300,2623710965,2185,2185,2185,2185,0
20250214,163200,2623710965,2185,2185,2185,2185,0
20250214,163100,2623710965,2185,2185,2185,2185,0
20250214,163000,2623710965,2185,2185,2185,2185,0
20250214,162900,2623710965,2185,2185,2185,2185,0
20250214,162800,2623710965,2185,2185,2185,2185,18278
20250214,162700,2623710965,2185,2185,2185,2185,0
20250214,162600,2623710965,2185,2185,2185,2185,0
20250214,162500,2623710965,2185,2185,2185,2185,0
20250214,162400,2623710965,2185,2185,2185,2185,0
20250214,162300,2623710965,2185,2185,2185,2185,0
20250214,162200,2623710965,2185,2185,2185,2185,0
20250214,162100,2623710965,2185,2185,2185,2185,0
20250214,162000,2623710965,2185,2185,2185,2185,0
20250214,161900,2623710965,2185,2185,2185,2185,0
20250214,161800,2623710965,2185,2185,2185,2185,0
20250214,161700,2623710965,2185,2185,2185,2185,0
20250214,161600,2623710965,2185,2185,2185,2185,0
20250214,161500,2623710965,2185,2185,2185,2185,0
20250214,161400,2623710965,2185,2185,2185,2185,0
20250214,161300,2623710965,2185,2185,2185,2185,0
20250214,161200,2623710965,2185,2185,2185,2185,0
20250214,161100,2623710965,2185,2185,2185,2185,0
20250214,161000,2623710965,2185,2185,2185,2185,0
20250214,160900,2623710965,2185,2185,2185,2185,0
20250214,160800,2623710965,2185,2185,2185,2185,0
20250214,160700,2623710965,2185,2185,2185,2185,0
20250214,160600,2623710965,2185,2185,2185,2185,0
20250214,160500,2623710965,2185,2185,2185,2185,0
20250214,160400,2623710965,2185,2185,2185,2185,0
20250214,160300,2623710965,2185,2185,2185,2185,0
20250214,160200,2623710965,2185,2185,2185,2185,0
20250214,160100,2623710965,2185,2185,2185,2185,0
20250214,160000,2623710965,2185,2185,2185,2185,0
20250214,155900,2623710965,2185,2185,2185,2185,0
20250214,155800,2623710965,2185,2185,2185,2185,18278
20250214,155700,2623710965,2185,2185,2185,2185,0
20250214,155600,2623710965,2185,2185,2185,2185,0
20250214,155500,2623710965,2185,2185,2185,2185,0
20250214,155400,2623710965,2185,2185,2185,2185,0
20250214,155300,2623710965,2185,2185,2185,2185,0
20250214,155200,2623710965,2185,2185,2185,2185,0
20250214,155100,2623710965,2185,2185,2185,2185,0
20250214,155000,2623710965,2185,2185,2185,2185,0
20250214,154900,2623710965,2185,2185,2185,2185,0
20250214,154800,2623710965,2185,2185,2185,2185,0
20250214,154700,2623710965,2185,2185,2185,2185,0
20250214,154600,2623710965,2185,2185,2185,2185,0
20250214,154500,2623710965,2185,2185,2185,2185,0
20250214,154400,2623710965,2185,2185,2185,2185,0
20250214,154300,2623710965,2185,2185,2185,2185,0
20250214,154200,2623710965,2185,2185,2185,2185,0
20250214,154100,2623710965,2185,2185,2185,2185,0
20250214,154000,2623710965,2185,2185,2185,2185,0
20250214,153900,2623710965,2185,2185,2185,2185,0
20250214,153800,2623710965,2185,2185,2185,2185,0
20250214,153700,2623710965,2185,2185,2185,2185,0
20250214,153600,2623710965,2185,2185,2185,2185,0
20250214,153500,2623710965,2185,2185,2185,2185,0
20250214,153400,2623710965,2185,2185,2185,2185,0
20250214,153300,2623710965,2185,2185,2185,2185,0
20250214,153200,2623710965,2185,2185,2185,2185,0
20250214,153100,2623710965,2185,2185,2185,2185,0
20250214,153000,2623710965,2185,2185,2185,2185,18278
20250214,152900,2583773535,2190,2190,2190,2190,0
20250214,152800,2583773535,2190,2190,2190,2190,0
20250214,152700,2583773535,2190,2190,2190,2190,0
20250214,152600,2583773535,2190,2190,2190,2190,0
20250214,152500,2583773535,2190,2190,2190,2190,0
20250214,152400,2583773535,2190,2190,2190,2190,0
20250214,152300,2583773535,2190,2190,2190,2190,0
20250214,152200,2583773535,2190,2190,2190,2190,0
20250214,152100,2583773535,2190,2190,2190,2190,0
20250214,152000,2583773535,2190,2190,2190,2190,0
20250214,151900,2583773535,2190,2190,2190,2180,4140
20250214,151800,2574734015,2185,2185,2185,2185,1625
20250214,151700,2571183390,2185,2190,2190,2185,3583
20250214,151600,2563354440,2190,2190,2190,2190,81
20250214,151500,2563177050,2190,2185,2190,2180,1376
20250214,151400,2560170445,2190,2185,2190,2180,1254
20250214,151300,2557431835,2190,2185,2190,2185,7061
20250214,151200,2542001670,2185,2180,2185,2175,2819
20250214,151100,2535850800,2185,2175,2185,2175,1002
20250214,151000,2533661440,2175,2180,2180,2175,1178
20250214,150900,2531094045,2175,2175,2175,2175,1903
20250214,150800,2526955020,2175,2175,2180,2175,3100
20250214,150700,2520212020,2175,2175,2180,2175,2441
20250214,150600,2514902835,2180,2180,2180,2175,676
20250214,150500,2513431675,2180,2180,2180,2180,876
20250214,150400,2511521995,2180,2180,2180,2180,994
20250214,150300,2509355075,2180,2180,2180,2180,50
20250214,150200,2509246075,2180,2180,2180,2180,500
20250214,150100,2508156075,2175,2180,2180,2175,615
20250214,150000,2506815450,2175,2185,2190,2175,2149
20250214,145900,2502131155,2180,2180,2180,2180,1001
20250214,145800,2499948975,2185,2180,2185,2180,3271
20250214,145700,2492806030,2180,2180,2180,2180,356
20250214,145600,2492029950,2180,2180,2190,2180,430
20250214,145500,2491092020,2190,2180,2190,2180,947
20250214,145400,2489021090,2190,2180,2190,2180,116
20250214,145300,2488768050,2180,2185,2190,2180,69
20250214,145200,2488617420,2190,2185,2190,2180,2420
20250214,145100,2483329705,2180,2180,2180,2180,47
20250214,145000,2483227245,2190,2185,2190,2185,7720
20250214,144900,2466359035,2185,2185,2185,2185,33
20250214,144800,2466286930,2190,2190,2190,2190,6023
20250214,144700,2453096560,2190,2190,2190,2190,5285
20250214,144600,2441522410,2185,2185,2185,2185,1250
20250214,144500,2438791160,2185,2190,2190,2185,1284
20250214,144400,2435985470,2190,2190,2190,2190,9
20250214,144300,2435965760,2190,2190,2190,2190,5
20250214,144200,2435954810,2190,2190,2190,2190,382
20250214,144100,2435118230,2190,2185,2190,2185,358
20250214,144000,2434334215,2190,2185,2190,2185,6956
20250214,143900,2419132675,2195,2190,2195,2190,237
20250214,143800,2418613070,2190,2190,2190,2190,729
20250214,143700,2417016560,2190,2190,2190,2190,137
20250214,143600,2416716530,2190,2190,2190,2190,524
20250214,143500,2415568970,2190,2190,2190,2190,1637
20250214,143400,2411983940,2190,2190,2190,2185,2271
20250214,143300,2407011160,2185,2190,2190,2185,1454
20250214,143200,2403829555,2185,2190,2195,2185,11328
20250214,143100,2379066130,2195,2185,2195,2180,4211
20250214,143000,2369849770,2185,2185,2185,2180,943
20250214,142900,2367789665,2185,2185,2185,2185,1
20250214,142800,2367787480,2180,2180,2180,2180,0
20250214,142700,2367787480,2180,2180,2180,2180,0
20250214,142600,2367787480,2180,2185,2185,2180,482
20250214,142500,2366736710,2180,2185,2185,2180,126
20250214,142400,2366462025,2180,2180,2180,2180,500
20250214,142300,2365372025,2185,2180,2185,2180,888
20250214,142200,2363432745,2185,2185,2185,2185,0
20250214,142100,2363432745,2185,2185,2185,2185,1
20250214,142000,2363430560,2185,2185,2185,2185,85
20250214,141900,2363244835,2180,2185,2185,2180,181
20250214,141800,2362850030,2185,2185,2185,2185,1328
20250214,141700,2359948350,2190,2185,2190,2185,1225
20250214,141600,2357271705,2190,2190,2190,2190,273
20250214,141500,2356673835,2190,2185,2190,2185,700
20250214,141400,2355144330,2190,2185,2190,2185,123
20250214,141300,2354875565,2190,2190,2190,2190,1
20250214,141200,2354873375,2190,2190,2190,2190,0
20250214,141100,2354873375,2190,2195,2195,2190,1625
20250214,141000,2351314620,2195,2195,2195,2195,1
20250214,140900,2351312425,2195,2185,2195,2185,29
20250214,140800,2351249040,2185,2195,2195,2185,64
20250214,140700,2351109075,2195,2195,2195,2195,457
20250214,140600,2350105960,2195,2195,2195,2195,2278
20250214,140500,2345105750,2195,2195,2195,2195,0
20250214,140400,2345105750,2195,2185,2195,2180,936
20250214,140300,2343065215,2195,2195,2195,2195,5
20250214,140200,2343054240,2195,2195,2195,2195,2
20250214,140100,2343049850,2180,2185,2195,2180,2020
20250214,140000,2338637820,2185,2195,2195,2185,426
20250214,135900,2337706550,2180,2180,2185,2180,566
20250214,135800,2336471605,2195,2180,2195,2180,1013
20250214,135700,2334263235,2185,2185,2185,2185,2560
20250214,135600,2328669635,2185,2185,2185,2185,0
20250214,135500,2328669635,2185,2195,2195,2185,101
20250214,135400,2328448940,2190,2185,2195,2185,556
20250214,135300,2327234065,2195,2190,2195,2185,574
20250214,135200,2325978665,2195,2195,2195,2195,1
20250214,135100,2325976470,2190,2195,2195,2190,7579
20250214,135000,2309341830,2200,2195,2200,2195,1515
20250214,134900,2306013550,2195,2195,2195,2195,0
20250214,134800,2306013550,2195,2195,2195,2195,2
20250214,134700,2306009160,2195,2195,2195,2195,0
20250214,134600,2306009160,2195,2195,2195,2195,233
20250214,134500,2305497725,2195,2195,2195,2195,0
20250214,134400,2305497725,2195,2195,2195,2195,1
20250214,134300,2305495530,2190,2190,2190,2190,14
20250214,134200,2305464870,2190,2195,2195,2190,51
20250214,134100,2305352930,2195,2195,2195,2195,387
20250214,134000,2304503465,2195,2185,2195,2185,15061
20250214,133900,2271488920,2185,2185,2185,2185,81
20250214,133800,2271311935,2190,2180,2190,2175,9797
20250214,133700,2249939780,2180,2180,2180,2180,480
20250214,133600,2248893380,2185,2185,2185,2185,0
20250214,133500,2248893380,2185,2185,2185,2185,1
20250214,133400,2248891195,2185,2180,2185,2180,3616
20250214,133300,2241008305,2180,2180,2180,2180,0
20250214,133200,2241008305,2180,2185,2185,2180,137
20250214,133100,2240708970,2185,2185,2185,2185,3
20250214,133000,2240702415,2180,2180,2180,2180,0
20250214,132900,2240702415,2180,2180,2180,2180,500
20250214,132800,2239612415,2185,2185,2185,2185,0
20250214,132700,2239612415,2185,2180,2185,2180,278
20250214,132600,2239005235,2185,2185,2185,2185,21
20250214,132500,2238959350,2180,2180,2180,2180,500
20250214,132400,2237869350,2185,2185,2185,2185,64
20250214,132300,2237729510,2185,2185,2185,2185,46
20250214,132200,2237629000,2190,2190,2190,2190,0
20250214,132100,2237629000,2190,2185,2190,2185,538
20250214,132000,2236453465,2185,2190,2190,2185,1066
20250214,131900,2234124075,2190,2185,2190,2185,1189
20250214,131800,2231526100,2185,2195,2195,2185,256
20250214,131700,2230966680,2185,2190,2190,2185,921
20250214,131600,2228954085,2190,2190,2190,2190,0
20250214,131500,2228954085,2190,2190,2190,2190,370
20250214,131400,2228143785,2190,2195,2195,2190,2767
20250214,131300,2222084015,2195,2195,2195,2180,3052
20250214,131200,2215429875,2180,2195,2195,2180,4592
20250214,131100,2205395045,2195,2195,2195,2195,27
20250214,131000,2205335780,2195,2190,2195,2180,3058
20250214,130900,2198648875,2190,2180,2190,2180,1485
20250214,130800,2195411555,2190,2180,2190,2180,774
20250214,130700,2193724225,2180,2185,2185,2180,1160
20250214,130600,2191195310,2190,2190,2190,2190,1
20250214,130500,2191193120,2175,2190,2190,2175,350
20250214,130400,2190431720,2190,2180,2190,2180,1249
20250214,130300,2187708570,2190,2190,2190,2190,3
20250214,130200,2187702000,2190,2190,2190,2190,0
20250214,130100,2187702000,2190,2190,2190,2180,319
20250214,130000,2187006390,2185,2185,2190,2175,3044
20250214,125900,2180362650,2185,2190,2190,2185,400
20250214,125800,2179488150,2190,2190,2190,2190,0
20250214,125700,2179488150,2190,2180,2190,2180,4463
20250214,125600,2169758700,2190,2190,2190,2190,0
20250214,125500,2169758700,2190,2190,2190,2190,5
20250214,125400,2169747750,2190,2190,2190,2190,134
20250214,125300,2169454290,2190,2190,2190,2190,171
20250214,125200,2169079800,2190,2190,2190,2190,0
20250214,125100,2169079800,2190,2185,2190,2175,4201
20250214,125000,2159921870,2195,2190,2195,2190,6
20250214,124900,2159908720,2190,2190,2190,2190,260
20250214,124800,2159339320,2190,2190,2190,2190,0
20250214,124700,2159339320,2190,2185,2190,2185,203
20250214,124600,2158895750,2190,2190,2190,2190,5
20250214,124500,2158884800,2185,2190,2190,2185,999
20250214,124400,2156701715,2185,2185,2185,2185,735
20250214,124300,2155095740,2175,2185,2185,2175,1896
20250214,124200,2150970830,2175,2180,2180,2175,2912
20250214,124100,2144626760,2185,2190,2190,2185,684
20250214,124000,2143130035,2195,2190,2195,2190,294
20250214,123900,2142485920,2195,2185,2195,2185,255
20250214,123800,2141927015,2180,2185,2190,2180,2047
20250214,123700,2137464535,2180,2180,2180,2180,6331
20250214,123600,2123662955,2190,2185,2190,2185,1303
20250214,123500,2120815895,2190,2190,2190,2185,133
20250214,123400,2120525085,2185,2185,2190,2185,817
20250214,123300,2118739935,2195,2195,2195,2195,3000
20250214,123200,2112154935,2200,2190,2200,2180,14602
20250214,123100,2080276480,2200,2200,2200,2200,2
20250214,123000,2080272080,2200,2200,2200,2200,1
20250214,122900,2080269880,2190,2190,2190,2190,551
20250214,122800,2079063190,2200,2195,2200,2190,2434
20250214,122700,2073728660,2200,2200,2200,2200,40
20250214,122600,2073640660,2200,2200,2200,2200,379
20250214,122500,2072806860,2200,2200,2200,2200,634
20250214,122400,2071412060,2200,2200,2200,2200,100
20250214,122300,2071192060,2200,2190,2200,2190,22
20250214,122200,2071143770,2200,2200,2200,2190,2495
20250214,122100,2065654790,2200,2195,2200,2190,1446
20250214,122000,2062487860,2195,2195,2195,2195,0
20250214,121900,2062487860,2195,2195,2195,2195,200
20250214,121800,2062048860,2195,2195,2195,2195,3
20250214,121700,2062042275,2190,2190,2190,2190,50
20250214,121600,2061932775,2195,2195,2195,2195,7
20250214,121500,2061917410,2190,2190,2190,2190,354
20250214,121400,2061142150,2195,2200,2200,2195,2471
20250214,121300,2055709305,2200,2200,2200,2200,0
20250214,121200,2055709305,2200,2200,2200,2200,2
20250214,121100,2055704905,2200,2190,2200,2190,9177
20250214,121000,2035583780,2190,2185,2195,2185,1342
20250214,120900,2032649725,2185,2185,2195,2185,455
20250214,120800,2031652200,2190,2190,2190,2190,60
20250214,120700,2031520800,2190,2195,2195,2190,505
20250214,120600,2030414170,2195,2195,2195,2190,1988
20250214,120500,2026060120,2190,2195,2195,2190,41
20250214,120400,2025970245,2195,2185,2195,2185,114
20250214,120300,2025721065,2185,2185,2185,2185,186
20250214,120200,2025314655,2195,2195,2195,2195,0
20250214,120100,2025314655,2195,2190,2195,2190,915
20250214,120000,2023310790,2195,2190,2195,2190,154
20250214,115900,2022973305,2190,2190,2195,2190,697
20250214,115800,2021446660,2200,2200,2200,2200,37
20250214,115700,2021365260,2200,2190,2200,2190,629
20250214,115600,2019985360,2185,2190,2190,2185,162
20250214,115500,2019630740,2195,2195,2200,2195,78
20250214,115400,2019459340,2200,2200,2200,2200,553
20250214,115300,2018242740,2200,2200,2200,2200,0
20250214,115200,2018242740,2200,2195,2200,2195,40
20250214,115100,2018154930,2185,2190,2195,2185,946
20250214,115000,2016083760,2190,2195,2195,2190,3756
20250214,114900,2007856365,2200,2200,2200,2200,133
20250214,114800,2007563765,2200,2200,2200,2200,0
20250214,114700,2007563765,2200,2190,2200,2190,203
20250214,114600,2007119165,2200,2200,2200,2200,31
20250214,114500,2007050965,2185,2190,2190,2185,1765
20250214,114400,2003194425,2200,2200,2200,2200,0
20250214,114300,2003194425,2200,2205,2205,2200,52
20250214,114200,2003080020,2185,2185,2185,2185,455
20250214,114100,2002085845,2205,2185,2205,2185,3096
20250214,114000,1995321065,2185,2190,2190,2185,5102
20250214,113900,1984173190,2190,2200,2200,2185,4917
20250214,113800,1973419415,2190,2200,2200,2190,1163
20250214,113700,1970872395,2205,2190,2205,2190,1110
20250214,113600,1968441480,2205,2200,2205,2190,9633
20250214,113500,1947327330,2210,2210,2210,2210,131
20250214,113400,1947037820,2200,2215,2215,2200,4776
20250214,113300,1936513935,2215,2190,2220,2190,6650
20250214,113200,1921824215,2200,2200,2200,2190,5456
20250214,113100,1909842050,2195,2195,2200,2195,3988
20250214,113000,1901081405,2200,2205,2210,2195,9955
20250214,112900,1879148805,2200,2205,2205,2200,1248
20250214,112800,1876397270,2205,2190,2205,2190,2873
20250214,112700,1870086415,2190,2200,2200,2190,106
20250214,112600,1869853765,2195,2195,2195,2195,520
20250214,112500,1868712365,2195,2195,2195,2195,310
20250214,112400,1868031915,2195,2195,2195,2195,0
20250214,112300,1868031915,2195,2190,2195,2190,577
20250214,112200,1866768280,2195,2200,2200,2195,932
20250214,112100,1864722160,2200,2195,2200,2195,15
20250214,112000,1864689230,2195,2195,2195,2190,506
20250214,111900,1863580910,2200,2195,2200,2195,236
20250214,111800,1863062880,2195,2195,2195,2195,10
20250214,111700,1863040930,2195,2190,2195,2190,2329
20250214,111600,1857928805,2195,2195,2195,2195,0
20250214,111500,1857928805,2195,2195,2195,2195,1820
20250214,111400,1853933905,2200,2185,2200,2185,1608
20250214,111300,1850420290,2185,2185,2195,2185,2517
20250214,111200,1844905660,2190,2200,2200,2185,1831
20250214,111100,1840893660,2195,2190,2200,2190,120
20250214,111000,1840630455,2190,2190,2190,2190,1078
20250214,110900,1838269635,2190,2200,2205,2190,2058
20250214,110800,1833753240,2200,2195,2200,2195,432
20250214,110700,1832804750,2200,2200,2200,2200,958
20250214,110600,1830697150,2200,2200,2205,2200,224
20250214,110500,1830203350,2195,2210,2210,2195,8327
20250214,110400,1811863065,2205,2205,2220,2200,16441
20250214,110300,1775515690,2210,2205,2210,2200,5421
20250214,110200,1763553495,2205,2210,2220,2205,15719
20250214,110100,1728822800,2215,2220,2220,2205,4693
20250214,110000,1718463020,2220,2215,2225,2205,19201
20250214,105900,1675886865,2210,2200,2210,2200,4441
20250214,105800,1666094650,2200,2210,2220,2200,9160
20250214,105700,1645876810,2220,2190,2235,2190,43132
20250214,105600,1550225495,2185,2185,2185,2185,374
20250214,105500,1549408305,2190,2200,2200,2190,18
20250214,105400,1549368815,2200,2200,2200,2200,0
20250214,105300,1549368815,2200,2200,2200,2185,456
20250214,105200,1548365630,2200,2185,2200,2185,1074
20250214,105100,1546002875,2200,2200,2200,2200,1061
20250214,105000,1543668675,2200,2195,2200,2195,5505
20250214,104900,1531570555,2195,2195,2195,2195,0
20250214,104800,1531570555,2195,2190,2195,2190,2053
20250214,104700,1527066855,2195,2190,2195,2190,2100
20250214,104600,1522464610,2190,2175,2190,2175,1213
20250214,104500,1519808400,2190,2190,2190,2190,0
20250214,104400,1519808400,2190,2180,2190,2180,438
20250214,104300,1518849980,2190,2190,2190,2190,5
20250214,104200,1518839030,2195,2190,2195,2190,3800
20250214,104100,1510504500,2190,2190,2190,2190,1
20250214,104000,1510502310,2195,2190,2195,2190,1021
20250214,103900,1508266315,2190,2185,2195,2185,6012
20250214,103800,1495084505,2170,2180,2180,2170,940
20250214,103700,1493043040,2180,2180,2180,2180,0
20250214,103600,1493043040,2180,2170,2180,2170,680
20250214,103500,1491565390,2170,2170,2170,2170,216
20250214,103400,1491096670,2165,2175,2175,2165,3319
20250214,103300,1483884490,2175,2175,2175,2175,1
20250214,103200,1483882315,2170,2180,2180,2170,107
20250214,103100,1483649615,2175,2170,2175,2170,723
20250214,103000,1482078200,2175,2170,2175,2170,11
20250214,102900,1482054280,2175,2170,2175,2170,35
20250214,102800,1481978325,2175,2170,2175,2160,8751
20250214,102700,1463033860,2175,2175,2175,2175,20
20250214,102600,1462990360,2175,2175,2175,2175,507
20250214,102500,1461887635,2170,2170,2170,2170,2304
20250214,102400,1456887955,2170,2170,2175,2170,2620
20250214,102300,1451202505,2165,2165,2165,2165,0
20250214,102200,1451202505,2165,2170,2175,2165,1719
20250214,102100,1447472385,2170,2170,2170,2170,2585
20250214,102000,1441862935,2165,2170,2170,2165,7973
20250214,101900,1424586340,2165,2165,2165,2165,193
20250214,101800,1424168495,2165,2175,2175,2165,5339
20250214,101700,1412595810,2175,2170,2175,2170,667
20250214,101600,1411147480,2175,2170,2175,2170,626
20250214,101500,1409789055,2170,2170,2170,2170,1963
20250214,101400,1405529345,2170,2165,2170,2165,577
20250214,101300,1404277630,2165,2175,2175,2165,11486
20250214,101200,1379357465,2175,2175,2175,2175,1378
20250214,101100,1376360315,2170,2170,2175,2170,3288
20250214,101000,1369224650,2175,2170,2175,2170,228
20250214,100900,1368728755,2170,2175,2175,2170,1155
20250214,100800,1366216870,2175,2170,2175,2170,2538
20250214,100700,1360696980,2170,2170,2170,2170,2136
20250214,100600,1356061860,2175,2170,2175,2170,405
20250214,100500,1355183005,2175,2180,2180,2170,10619
20250214,100400,1332097690,2180,2185,2185,2180,1400
20250214,100300,1329045685,2175,2175,2180,2175,12298
20250214,100200,1302287485,2175,2180,2180,2175,2583
20250214,100100,1296662205,2180,2180,2180,2180,1098
20250214,100000,1294268565,2180,2175,2185,2175,2788
20250214,095900,1288202550,2175,2175,2190,2175,526
20250214,095800,1287057825,2180,2190,2190,2180,3264
20250214,095700,1279937305,2180,2180,2185,2180,7842
20250214,095600,1262839195,2185,2185,2185,2185,540
20250214,095500,1261659295,2195,2190,2195,2190,1005
20250214,095400,1259458330,2190,2195,2195,2180,7340
20250214,095300,1243420645,2190,2190,2190,2190,372
20250214,095200,1242605965,2195,2190,2195,2185,2486
20250214,095100,1237168570,2190,2190,2195,2185,1388
20250214,095000,1234130430,2190,2195,2195,2190,1197
20250214,094900,1231506790,2195,2200,2200,2195,2910
20250214,094800,1225119190,2205,2200,2205,2200,1417
20250214,094700,1222001780,2200,2190,2200,2190,365
20250214,094600,1221199915,2190,2190,2200,2190,652
20250214,094500,1219771875,2190,2200,2200,2190,2275
20250214,094400,1214789145,2195,2190,2200,2190,467
20250214,094300,1213765105,2200,2190,2200,2190,3298
20250214,094200,1206537480,2190,2190,2205,2190,2337
20250214,094100,1201406600,2190,2195,2200,2190,13531
20250214,094000,1171762240,2200,2195,2205,2195,18808
20250214,093900,1130397605,2205,2195,2210,2190,39580
20250214,093800,1043283680,2190,2255,2275,2190,165255
20250214,093700,675117960,2255,2220,2260,2205,74375
20250214,093600,508894170,2225,2215,2235,2195,54957
20250214,093500,387178635,2225,2180,2230,2180,49931
20250214,093400,276607640,2190,2180,2195,2175,6899
20250214,093300,261494980,2180,2180,2180,2180,350
20250214,093200,260731980,2180,2180,2180,2175,1501
20250214,093100,257463990,2160,2170,2185,2160,5349
20250214,093000,245884565,2175,2180,2190,2175,4950
20250214,092900,235117150,2180,2190,2190,2175,3100
20250214,092800,228338400,2190,2175,2195,2175,8535
20250214,092700,209649000,2175,2175,2175,2175,50
20250214,092600,209540250,2170,2175,2175,2170,403
20250214,092500,208663730,2175,2185,2185,2175,2193
20250214,092400,203889985,2185,2185,2185,2185,1210
20250214,092300,201246135,2185,2185,2185,2180,2494
20250214,092200,195797580,2185,2175,2185,2175,1208
20250214,092100,193164920,2185,2180,2185,2180,5344
20250214,092000,181497095,2175,2180,2180,2170,1080
20250214,091900,179148835,2180,2185,2185,2170,587
20250214,091800,177872245,2185,2180,2185,2170,5127
20250214,091700,166702550,2180,2160,2180,2160,4057
20250214,091600,157878735,2170,2155,2170,2150,349
20250214,091500,157128115,2170,2165,2170,2150,641
20250214,091400,155741840,2145,2155,2165,2145,652
20250214,091300,154340135,2165,2175,2175,2140,19580
20250214,091200,112220035,2160,2165,2175,2160,4732
20250214,091100,101951705,2170,2170,2170,2170,0
20250214,091000,101951705,2170,2160,2170,2160,602
20250214,090900,100651120,2165,2165,2165,2165,21
20250214,090800,100605655,2175,2165,2175,2165,2042
20250214,090700,96168625,2170,2170,2170,2155,5526
20250214,090600,84245335,2165,2160,2165,2155,2763
20250214,090500,78272650,2160,2155,2160,2150,6013
20250214,090400,65339550,2160,2165,2165,2160,1138
20250214,090300,62881220,2170,2165,2170,2150,2799
20250214,090200,56829450,2155,2170,2170,2155,4292
20250214,090100,47564965,2170,2165,2170,2160,3867
20250214,090000,39208590,2160,2170,2175,2160,18079