stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213700,446296650,2380,2380,2380,2380,2270
20250214,213600,446296650,2380,2380,2380,2380,0
20250214,213500,446296650,2380,2380,2380,2380,0
20250214,213400,446296650,2380,2380,2380,2380,0
20250214,213300,446296650,2380,2380,2380,2380,0
20250214,213200,446296650,2380,2380,2380,2380,0
20250214,213100,446296650,2380,2380,2380,2380,0
20250214,213000,446296650,2380,2380,2380,2380,0
20250214,212900,446296650,2380,2380,2380,2380,0
20250214,212800,446296650,2380,2380,2380,2380,0
20250214,212700,446296650,2380,2380,2380,2380,0
20250214,212600,446296650,2380,2380,2380,2380,0
20250214,212500,446296650,2380,2380,2380,2380,0
20250214,212400,446296650,2380,2380,2380,2380,0
20250214,212300,446296650,2380,2380,2380,2380,0
20250214,212200,446296650,2380,2380,2380,2380,0
20250214,212100,446296650,2380,2380,2380,2380,0
20250214,212000,446296650,2380,2380,2380,2380,0
20250214,211900,446296650,2380,2380,2380,2380,0
20250214,211800,446296650,2380,2380,2380,2380,0
20250214,211700,446296650,2380,2380,2380,2380,0
20250214,211600,446296650,2380,2380,2380,2380,0
20250214,211500,446296650,2380,2380,2380,2380,0
20250214,211400,446296650,2380,2380,2380,2380,0
20250214,211300,446296650,2380,2380,2380,2380,0
20250214,211200,446296650,2380,2380,2380,2380,0
20250214,211100,446296650,2380,2380,2380,2380,0
20250214,211000,446296650,2380,2380,2380,2380,0
20250214,210900,446296650,2380,2380,2380,2380,0
20250214,210800,446296650,2380,2380,2380,2380,0
20250214,210700,446296650,2380,2380,2380,2380,2270
20250214,210600,446296650,2380,2380,2380,2380,0
20250214,210500,446296650,2380,2380,2380,2380,0
20250214,210400,446296650,2380,2380,2380,2380,0
20250214,210300,446296650,2380,2380,2380,2380,0
20250214,210200,446296650,2380,2380,2380,2380,0
20250214,210100,446296650,2380,2380,2380,2380,0
20250214,210000,446296650,2380,2380,2380,2380,0
20250214,205900,446296650,2380,2380,2380,2380,0
20250214,205800,446296650,2380,2380,2380,2380,0
20250214,205700,446296650,2380,2380,2380,2380,0
20250214,205600,446296650,2380,2380,2380,2380,0
20250214,205500,446296650,2380,2380,2380,2380,0
20250214,205400,446296650,2380,2380,2380,2380,0
20250214,205300,446296650,2380,2380,2380,2380,0
20250214,205200,446296650,2380,2380,2380,2380,0
20250214,205100,446296650,2380,2380,2380,2380,0
20250214,205000,446296650,2380,2380,2380,2380,0
20250214,204900,446296650,2380,2380,2380,2380,0
20250214,204800,446296650,2380,2380,2380,2380,0
20250214,204700,446296650,2380,2380,2380,2380,0
20250214,204600,446296650,2380,2380,2380,2380,0
20250214,204500,446296650,2380,2380,2380,2380,0
20250214,204400,446296650,2380,2380,2380,2380,0
20250214,204300,446296650,2380,2380,2380,2380,0
20250214,204200,446296650,2380,2380,2380,2380,0
20250214,204100,446296650,2380,2380,2380,2380,0
20250214,204000,446296650,2380,2380,2380,2380,0
20250214,203900,446296650,2380,2380,2380,2380,0
20250214,203800,446296650,2380,2380,2380,2380,0
20250214,203700,446296650,2380,2380,2380,2380,2270
20250214,203600,446296650,2380,2380,2380,2380,0
20250214,203500,446296650,2380,2380,2380,2380,0
20250214,203400,446296650,2380,2380,2380,2380,0
20250214,203300,446296650,2380,2380,2380,2380,0
20250214,203200,446296650,2380,2380,2380,2380,0
20250214,203100,446296650,2380,2380,2380,2380,0
20250214,203000,446296650,2380,2380,2380,2380,0
20250214,202900,446296650,2380,2380,2380,2380,0
20250214,202800,446296650,2380,2380,2380,2380,0
20250214,202700,446296650,2380,2380,2380,2380,0
20250214,202600,446296650,2380,2380,2380,2380,0
20250214,202500,446296650,2380,2380,2380,2380,0
20250214,202400,446296650,2380,2380,2380,2380,0
20250214,202300,446296650,2380,2380,2380,2380,0
20250214,202200,446296650,2380,2380,2380,2380,0
20250214,202100,446296650,2380,2380,2380,2380,0
20250214,202000,446296650,2380,2380,2380,2380,0
20250214,201900,446296650,2380,2380,2380,2380,0
20250214,201800,446296650,2380,2380,2380,2380,0
20250214,201700,446296650,2380,2380,2380,2380,0
20250214,201600,446296650,2380,2380,2380,2380,0
20250214,201500,446296650,2380,2380,2380,2380,0
20250214,201400,446296650,2380,2380,2380,2380,0
20250214,201300,446296650,2380,2380,2380,2380,0
20250214,201200,446296650,2380,2380,2380,2380,0
20250214,201100,446296650,2380,2380,2380,2380,0
20250214,201000,446296650,2380,2380,2380,2380,0
20250214,200900,446296650,2380,2380,2380,2380,0
20250214,200800,446296650,2380,2380,2380,2380,0
20250214,200700,446296650,2380,2380,2380,2380,2270
20250214,200600,446296650,2380,2380,2380,2380,0
20250214,200500,446296650,2380,2380,2380,2380,0
20250214,200400,446296650,2380,2380,2380,2380,0
20250214,200300,446296650,2380,2380,2380,2380,0
20250214,200200,446296650,2380,2380,2380,2380,0
20250214,200100,446296650,2380,2380,2380,2380,0
20250214,200000,446296650,2380,2380,2380,2380,0
20250214,195900,446296650,2380,2380,2380,2380,0
20250214,195800,446296650,2380,2380,2380,2380,0
20250214,195700,446296650,2380,2380,2380,2380,0
20250214,195600,446296650,2380,2380,2380,2380,0
20250214,195500,446296650,2380,2380,2380,2380,0
20250214,195400,446296650,2380,2380,2380,2380,0
20250214,195300,446296650,2380,2380,2380,2380,0
20250214,195200,446296650,2380,2380,2380,2380,0
20250214,195100,446296650,2380,2380,2380,2380,0
20250214,195000,446296650,2380,2380,2380,2380,0
20250214,194900,446296650,2380,2380,2380,2380,0
20250214,194800,446296650,2380,2380,2380,2380,0
20250214,194700,446296650,2380,2380,2380,2380,0
20250214,194600,446296650,2380,2380,2380,2380,0
20250214,194500,446296650,2380,2380,2380,2380,0
20250214,194400,446296650,2380,2380,2380,2380,0
20250214,194300,446296650,2380,2380,2380,2380,0
20250214,194200,446296650,2380,2380,2380,2380,0
20250214,194100,446296650,2380,2380,2380,2380,0
20250214,194000,446296650,2380,2380,2380,2380,0
20250214,193900,446296650,2380,2380,2380,2380,0
20250214,193800,446296650,2380,2380,2380,2380,0
20250214,193700,446296650,2380,2380,2380,2380,2270
20250214,193600,446296650,2380,2380,2380,2380,0
20250214,193500,446296650,2380,2380,2380,2380,0
20250214,193400,446296650,2380,2380,2380,2380,0
20250214,193300,446296650,2380,2380,2380,2380,0
20250214,193200,446296650,2380,2380,2380,2380,0
20250214,193100,446296650,2380,2380,2380,2380,0
20250214,193000,446296650,2380,2380,2380,2380,0
20250214,192900,446296650,2380,2380,2380,2380,0
20250214,192800,446296650,2380,2380,2380,2380,0
20250214,192700,446296650,2380,2380,2380,2380,0
20250214,192600,446296650,2380,2380,2380,2380,0
20250214,192500,446296650,2380,2380,2380,2380,0
20250214,192400,446296650,2380,2380,2380,2380,0
20250214,192300,446296650,2380,2380,2380,2380,0
20250214,192200,446296650,2380,2380,2380,2380,0
20250214,192100,446296650,2380,2380,2380,2380,0
20250214,192000,446296650,2380,2380,2380,2380,0
20250214,191900,446296650,2380,2380,2380,2380,0
20250214,191800,446296650,2380,2380,2380,2380,0
20250214,191700,446296650,2380,2380,2380,2380,0
20250214,191600,446296650,2380,2380,2380,2380,0
20250214,191500,446296650,2380,2380,2380,2380,0
20250214,191400,446296650,2380,2380,2380,2380,0
20250214,191300,446296650,2380,2380,2380,2380,0
20250214,191200,446296650,2380,2380,2380,2380,0
20250214,191100,446296650,2380,2380,2380,2380,0
20250214,191000,446296650,2380,2380,2380,2380,0
20250214,190900,446296650,2380,2380,2380,2380,0
20250214,190800,446296650,2380,2380,2380,2380,0
20250214,190700,446296650,2380,2380,2380,2380,2270
20250214,190600,446296650,2380,2380,2380,2380,0
20250214,190500,446296650,2380,2380,2380,2380,0
20250214,190400,446296650,2380,2380,2380,2380,0
20250214,190300,446296650,2380,2380,2380,2380,0
20250214,190200,446296650,2380,2380,2380,2380,0
20250214,190100,446296650,2380,2380,2380,2380,0
20250214,190000,446296650,2380,2380,2380,2380,0
20250214,185900,446296650,2380,2380,2380,2380,0
20250214,185800,446296650,2380,2380,2380,2380,0
20250214,185700,446296650,2380,2380,2380,2380,0
20250214,185600,446296650,2380,2380,2380,2380,0
20250214,185500,446296650,2380,2380,2380,2380,0
20250214,185400,446296650,2380,2380,2380,2380,0
20250214,185300,446296650,2380,2380,2380,2380,0
20250214,185200,446296650,2380,2380,2380,2380,0
20250214,185100,446296650,2380,2380,2380,2380,0
20250214,185000,446296650,2380,2380,2380,2380,0
20250214,184900,446296650,2380,2380,2380,2380,0
20250214,184800,446296650,2380,2380,2380,2380,0
20250214,184700,446296650,2380,2380,2380,2380,0
20250214,184600,446296650,2380,2380,2380,2380,0
20250214,184500,446296650,2380,2380,2380,2380,0
20250214,184400,446296650,2380,2380,2380,2380,0
20250214,184300,446296650,2380,2380,2380,2380,0
20250214,184200,446296650,2380,2380,2380,2380,0
20250214,184100,446296650,2380,2380,2380,2380,0
20250214,184000,446296650,2380,2380,2380,2380,0
20250214,183900,446296650,2380,2380,2380,2380,0
20250214,183800,446296650,2380,2380,2380,2380,0
20250214,183700,446296650,2380,2380,2380,2380,2270
20250214,183600,446296650,2380,2380,2380,2380,0
20250214,183500,446296650,2380,2380,2380,2380,0
20250214,183400,446296650,2380,2380,2380,2380,0
20250214,183300,446296650,2380,2380,2380,2380,0
20250214,183200,446296650,2380,2380,2380,2380,0
20250214,183100,446296650,2380,2380,2380,2380,0
20250214,183000,446296650,2380,2380,2380,2380,0
20250214,182900,446296650,2380,2380,2380,2380,0
20250214,182800,446296650,2380,2380,2380,2380,0
20250214,182700,446296650,2380,2380,2380,2380,0
20250214,182600,446296650,2380,2380,2380,2380,0
20250214,182500,446296650,2380,2380,2380,2380,0
20250214,182400,446296650,2380,2380,2380,2380,0
20250214,182300,446296650,2380,2380,2380,2380,0
20250214,182200,446296650,2380,2380,2380,2380,0
20250214,182100,446296650,2380,2380,2380,2380,0
20250214,182000,446296650,2380,2380,2380,2380,0
20250214,181900,446296650,2380,2380,2380,2380,0
20250214,181800,446296650,2380,2380,2380,2380,0
20250214,181700,446296650,2380,2380,2380,2380,0
20250214,181600,446296650,2380,2380,2380,2380,0
20250214,181500,446296650,2380,2380,2380,2380,0
20250214,181400,446296650,2380,2380,2380,2380,0
20250214,181300,446296650,2380,2380,2380,2380,0
20250214,181200,446296650,2380,2380,2380,2380,0
20250214,181100,446296650,2380,2380,2380,2380,0
20250214,181000,446296650,2380,2380,2380,2380,0
20250214,180900,446296650,2380,2380,2380,2380,0
20250214,180800,446296650,2380,2380,2380,2380,0
20250214,180700,446296650,2380,2380,2380,2380,2270
20250214,180600,446296650,2380,2380,2380,2380,0
20250214,180500,446296650,2380,2380,2380,2380,0
20250214,180400,446296650,2380,2380,2380,2380,0
20250214,180300,446296650,2380,2380,2380,2380,0
20250214,180200,446296650,2380,2380,2380,2380,0
20250214,180100,446296650,2380,2380,2380,2380,0
20250214,180000,446296650,2380,2380,2380,2380,0
20250214,175900,446296650,2380,2380,2380,2380,0
20250214,175800,446296650,2380,2380,2380,2380,0
20250214,175700,446296650,2380,2380,2380,2380,0
20250214,175600,446296650,2380,2380,2380,2380,0
20250214,175500,446296650,2380,2380,2380,2380,0
20250214,175400,446296650,2380,2380,2380,2380,0
20250214,175300,446296650,2380,2380,2380,2380,0
20250214,175200,446296650,2380,2380,2380,2380,0
20250214,175100,446296650,2380,2380,2380,2380,0
20250214,175000,446296650,2380,2380,2380,2380,0
20250214,174900,446296650,2380,2380,2380,2380,0
20250214,174800,446296650,2380,2380,2380,2380,0
20250214,174700,446296650,2380,2380,2380,2380,0
20250214,174600,446296650,2380,2380,2380,2380,0
20250214,174500,446296650,2380,2380,2380,2380,0
20250214,174400,446296650,2380,2380,2380,2380,0
20250214,174300,446296650,2380,2380,2380,2380,0
20250214,174200,446296650,2380,2380,2380,2380,0
20250214,174100,446296650,2380,2380,2380,2380,0
20250214,174000,446296650,2380,2380,2380,2380,0
20250214,173900,446296650,2380,2380,2380,2380,0
20250214,173800,446296650,2380,2380,2380,2380,0
20250214,173700,446296650,2380,2380,2380,2380,2270
20250214,173600,446296650,2380,2380,2380,2380,0
20250214,173500,446296650,2380,2380,2380,2380,0
20250214,173400,446296650,2380,2380,2380,2380,0
20250214,173300,446296650,2380,2380,2380,2380,0
20250214,173200,446296650,2380,2380,2380,2380,0
20250214,173100,446296650,2380,2380,2380,2380,0
20250214,173000,446296650,2380,2380,2380,2380,0
20250214,172900,446296650,2380,2380,2380,2380,0
20250214,172800,446296650,2380,2380,2380,2380,0
20250214,172700,446296650,2380,2380,2380,2380,0
20250214,172600,446296650,2380,2380,2380,2380,0
20250214,172500,446296650,2380,2380,2380,2380,0
20250214,172400,446296650,2380,2380,2380,2380,0
20250214,172300,446296650,2380,2380,2380,2380,0
20250214,172200,446296650,2380,2380,2380,2380,0
20250214,172100,446296650,2380,2380,2380,2380,0
20250214,172000,446296650,2380,2380,2380,2380,0
20250214,171900,446296650,2380,2380,2380,2380,0
20250214,171800,446296650,2380,2380,2380,2380,0
20250214,171700,446296650,2380,2380,2380,2380,0
20250214,171600,446296650,2380,2380,2380,2380,0
20250214,171500,446296650,2380,2380,2380,2380,0
20250214,171400,446296650,2380,2380,2380,2380,0
20250214,171300,446296650,2380,2380,2380,2380,0
20250214,171200,446296650,2380,2380,2380,2380,0
20250214,171100,446296650,2380,2380,2380,2380,0
20250214,171000,446296650,2380,2380,2380,2380,0
20250214,170900,446296650,2380,2380,2380,2380,0
20250214,170800,446296650,2380,2380,2380,2380,0
20250214,170700,446296650,2380,2380,2380,2380,2270
20250214,170600,446296650,2380,2380,2380,2380,0
20250214,170500,446296650,2380,2380,2380,2380,0
20250214,170400,446296650,2380,2380,2380,2380,0
20250214,170300,446296650,2380,2380,2380,2380,0
20250214,170200,446296650,2380,2380,2380,2380,0
20250214,170100,446296650,2380,2380,2380,2380,0
20250214,170000,446296650,2380,2380,2380,2380,0
20250214,165900,446296650,2380,2380,2380,2380,0
20250214,165800,446296650,2380,2380,2380,2380,0
20250214,165700,446296650,2380,2380,2380,2380,0
20250214,165600,446296650,2380,2380,2380,2380,0
20250214,165500,446296650,2380,2380,2380,2380,0
20250214,165400,446296650,2380,2380,2380,2380,0
20250214,165300,446296650,2380,2380,2380,2380,0
20250214,165200,446296650,2380,2380,2380,2380,0
20250214,165100,446296650,2380,2380,2380,2380,0
20250214,165000,446296650,2380,2380,2380,2380,0
20250214,164900,446296650,2380,2380,2380,2380,0
20250214,164800,446296650,2380,2380,2380,2380,0
20250214,164700,446296650,2380,2380,2380,2380,0
20250214,164600,446296650,2380,2380,2380,2380,0
20250214,164500,446296650,2380,2380,2380,2380,0
20250214,164400,446296650,2380,2380,2380,2380,0
20250214,164300,446296650,2380,2380,2380,2380,0
20250214,164200,446296650,2380,2380,2380,2380,0
20250214,164100,446296650,2380,2380,2380,2380,0
20250214,164000,446296650,2380,2380,2380,2380,0
20250214,163900,446296650,2380,2380,2380,2380,0
20250214,163800,446296650,2380,2380,2380,2380,0
20250214,163700,446296650,2380,2380,2380,2380,2270
20250214,163600,446296650,2380,2380,2380,2380,0
20250214,163500,446296650,2380,2380,2380,2380,0
20250214,163400,446296650,2380,2380,2380,2380,0
20250214,163300,446296650,2380,2380,2380,2380,0
20250214,163200,446296650,2380,2380,2380,2380,0
20250214,163100,446296650,2380,2380,2380,2380,0
20250214,163000,446296650,2380,2380,2380,2380,0
20250214,162900,446296650,2380,2380,2380,2380,0
20250214,162800,446296650,2380,2380,2380,2380,0
20250214,162700,446296650,2380,2380,2380,2380,0
20250214,162600,446296650,2380,2380,2380,2380,0
20250214,162500,446296650,2380,2380,2380,2380,0
20250214,162400,446296650,2380,2380,2380,2380,0
20250214,162300,446296650,2380,2380,2380,2380,0
20250214,162200,446296650,2380,2380,2380,2380,0
20250214,162100,446296650,2380,2380,2380,2380,0
20250214,162000,446296650,2380,2380,2380,2380,0
20250214,161900,446296650,2380,2380,2380,2380,0
20250214,161800,446296650,2380,2380,2380,2380,0
20250214,161700,446296650,2380,2380,2380,2380,0
20250214,161600,446296650,2380,2380,2380,2380,0
20250214,161500,446296650,2380,2380,2380,2380,0
20250214,161400,446296650,2380,2380,2380,2380,0
20250214,161300,446296650,2380,2380,2380,2380,0
20250214,161200,446296650,2380,2380,2380,2380,0
20250214,161100,446296650,2380,2380,2380,2380,0
20250214,161000,446296650,2380,2380,2380,2380,0
20250214,160900,446296650,2380,2380,2380,2380,0
20250214,160800,446296650,2380,2380,2380,2380,0
20250214,160700,446296650,2380,2380,2380,2380,2270
20250214,160600,446296650,2380,2380,2380,2380,0
20250214,160500,446296650,2380,2380,2380,2380,0
20250214,160400,446296650,2380,2380,2380,2380,0
20250214,160300,446296650,2380,2380,2380,2380,0
20250214,160200,446296650,2380,2380,2380,2380,0
20250214,160100,446296650,2380,2380,2380,2380,0
20250214,160000,446296650,2380,2380,2380,2380,0
20250214,155900,446296650,2380,2380,2380,2380,0
20250214,155800,446296650,2380,2380,2380,2380,0
20250214,155700,446296650,2380,2380,2380,2380,0
20250214,155600,446296650,2380,2380,2380,2380,0
20250214,155500,446296650,2380,2380,2380,2380,0
20250214,155400,446296650,2380,2380,2380,2380,0
20250214,155300,446296650,2380,2380,2380,2380,0
20250214,155200,446296650,2380,2380,2380,2380,0
20250214,155100,446296650,2380,2380,2380,2380,0
20250214,155000,446296650,2380,2380,2380,2380,0
20250214,154900,446296650,2380,2380,2380,2380,0
20250214,154800,446296650,2380,2380,2380,2380,0
20250214,154700,446296650,2380,2380,2380,2380,0
20250214,154600,446296650,2380,2380,2380,2380,0
20250214,154500,446296650,2380,2380,2380,2380,0
20250214,154400,446296650,2380,2380,2380,2380,0
20250214,154300,446296650,2380,2380,2380,2380,0
20250214,154200,446296650,2380,2380,2380,2380,0
20250214,154100,446296650,2380,2380,2380,2380,0
20250214,154000,446296650,2380,2380,2380,2380,0
20250214,153900,446296650,2380,2380,2380,2380,0
20250214,153800,446296650,2380,2380,2380,2380,0
20250214,153700,446296650,2380,2380,2380,2380,2270
20250214,153600,446296650,2380,2380,2380,2380,0
20250214,153500,446296650,2380,2380,2380,2380,0
20250214,153400,446296650,2380,2380,2380,2380,0
20250214,153300,446296650,2380,2380,2380,2380,0
20250214,153200,446296650,2380,2380,2380,2380,0
20250214,153100,446296650,2380,2380,2380,2380,0
20250214,153000,446296650,2380,2380,2380,2380,2270
20250214,152900,440894050,2380,2380,2380,2380,0
20250214,152800,440894050,2380,2380,2380,2380,0
20250214,152700,440894050,2380,2380,2380,2380,0
20250214,152600,440894050,2380,2380,2380,2380,0
20250214,152500,440894050,2380,2380,2380,2380,0
20250214,152400,440894050,2380,2380,2380,2380,0
20250214,152300,440894050,2380,2380,2380,2380,0
20250214,152200,440894050,2380,2380,2380,2380,0
20250214,152100,440894050,2380,2380,2380,2380,0
20250214,152000,440894050,2380,2380,2380,2380,0
20250214,151900,440894050,2380,2390,2390,2380,308
20250214,151800,440160275,2390,2390,2390,2390,1231
20250214,151700,437218185,2380,2380,2380,2380,0
20250214,151600,437218185,2380,2385,2385,2380,651
20250214,151500,435665765,2395,2385,2395,2385,994
20250214,151400,433295065,2390,2395,2395,2390,15
20250214,151300,433259200,2390,2390,2395,2390,172
20250214,151200,432847735,2395,2385,2395,2385,292
20250214,151100,432150895,2385,2385,2395,2385,1415
20250214,151000,428771815,2390,2395,2395,2390,725
20250214,150900,427038440,2395,2395,2395,2395,2
20250214,150800,427033650,2385,2390,2390,2385,651
20250214,150700,425480790,2395,2390,2395,2390,101
20250214,150600,425239395,2390,2390,2390,2390,562
20250214,150500,423896215,2390,2390,2390,2390,11
20250214,150400,423869925,2390,2390,2390,2390,21
20250214,150300,423819735,2390,2390,2395,2385,539
20250214,150200,422533570,2390,2390,2395,2385,4455
20250214,150100,411889580,2395,2395,2395,2395,0
20250214,150000,411889580,2395,2395,2395,2395,207
20250214,145900,411393815,2400,2400,2400,2400,300
20250214,145800,410673815,2400,2395,2400,2395,517
20250214,145700,409433020,2400,2400,2400,2395,56
20250214,145600,409298750,2400,2390,2400,2390,1869
20250214,145500,404815685,2395,2390,2395,2390,369
20250214,145400,403933750,2395,2405,2405,2395,6
20250214,145300,403919370,2395,2405,2405,2390,3001
20250214,145200,396736965,2390,2405,2405,2390,2448
20250214,145100,390878535,2410,2410,2410,2400,23
20250214,145000,390823135,2405,2405,2405,2405,4
20250214,144900,390813515,2410,2400,2410,2395,1048
20250214,144800,388300940,2400,2400,2400,2395,1968
20250214,144700,383585625,2400,2400,2400,2400,553
20250214,144600,382258425,2410,2400,2410,2400,1826
20250214,144500,377876015,2410,2410,2410,2410,0
20250214,144400,377876015,2410,2410,2410,2410,4
20250214,144300,377866375,2410,2410,2410,2400,109
20250214,144200,377603710,2415,2415,2415,2415,0
20250214,144100,377603710,2415,2415,2415,2415,924
20250214,144000,375372250,2415,2400,2420,2400,1483
20250214,143900,371811040,2395,2395,2395,2395,890
20250214,143800,369679490,2395,2395,2395,2395,420
20250214,143700,368673590,2405,2405,2405,2405,0
20250214,143600,368673590,2405,2395,2405,2390,2002
20250214,143500,363887255,2400,2405,2405,2395,3
20250214,143400,363880055,2395,2405,2405,2395,952
20250214,143300,361591135,2400,2405,2405,2400,82
20250214,143200,361393930,2390,2405,2405,2390,1402
20250214,143100,358039675,2400,2405,2405,2395,101
20250214,143000,357797275,2405,2395,2405,2395,638
20250214,142900,356269245,2400,2415,2415,2400,1678
20250214,142800,352241295,2415,2410,2415,2405,726
20250214,142700,350494255,2410,2410,2410,2410,1414
20250214,142600,347086515,2415,2410,2420,2410,128
20250214,142500,346777945,2410,2410,2410,2410,151
20250214,142400,346414035,2405,2420,2420,2405,1435
20250214,142300,342958985,2420,2420,2420,2410,3332
20250214,142200,334926315,2420,2420,2420,2420,1
20250214,142100,334923895,2420,2420,2420,2420,9
20250214,142000,334902115,2420,2420,2420,2420,1
20250214,141900,334899695,2420,2420,2420,2420,4
20250214,141800,334890015,2420,2415,2420,2415,179
20250214,141700,334457725,2415,2420,2420,2415,713
20250214,141600,332735825,2420,2420,2420,2420,287
20250214,141500,332041285,2420,2420,2420,2420,2
20250214,141400,332036445,2420,2420,2420,2410,1887
20250214,141300,327482955,2420,2420,2420,2420,8
20250214,141200,327463595,2415,2415,2415,2415,400
20250214,141100,326497595,2420,2420,2420,2420,100
20250214,141000,326255595,2420,2420,2420,2420,62
20250214,140900,326105555,2420,2420,2420,2415,303
20250214,140800,325373795,2420,2420,2420,2420,5
20250214,140700,325361695,2420,2415,2420,2415,4
20250214,140600,325352020,2405,2405,2405,2405,0
20250214,140500,325352020,2405,2425,2425,2400,8861
20250214,140400,304002830,2430,2430,2430,2430,30
20250214,140300,303929930,2430,2430,2430,2430,2
20250214,140200,303925070,2425,2430,2430,2425,120
20250214,140100,303633570,2430,2430,2430,2430,0
20250214,140000,303633570,2430,2430,2430,2430,273
20250214,135900,302970180,2430,2430,2430,2420,1608
20250214,135800,299078770,2425,2430,2430,2425,204
20250214,135700,298584055,2425,2430,2430,2425,263
20250214,135600,297946275,2425,2425,2425,2425,1200
20250214,135500,295036275,2425,2420,2425,2420,3422
20250214,135400,286755000,2425,2420,2425,2420,4
20250214,135300,286745305,2420,2420,2420,2420,150
20250214,135200,286382305,2420,2420,2425,2420,189
20250214,135100,285924910,2420,2425,2425,2420,1381
20250214,135000,282582545,2425,2425,2425,2425,0
20250214,134900,282582545,2425,2425,2425,2425,300
20250214,134800,281855045,2420,2420,2420,2420,30
20250214,134700,281782445,2420,2420,2420,2420,501
20250214,134600,280570025,2425,2435,2435,2425,9630
20250214,134500,257176915,2435,2435,2435,2435,0
20250214,134400,257176915,2435,2435,2435,2435,0
20250214,134300,257176915,2435,2435,2435,2435,115
20250214,134200,256896890,2450,2450,2450,2450,0
20250214,134100,256896890,2450,2450,2450,2450,1
20250214,134000,256894440,2435,2440,2440,2435,205
20250214,133900,256395240,2440,2440,2440,2440,0
20250214,133800,256395240,2440,2435,2445,2435,4
20250214,133700,256385475,2440,2440,2440,2440,0
20250214,133600,256385475,2440,2440,2440,2440,20
20250214,133500,256336675,2440,2440,2440,2440,50
20250214,133400,256214675,2440,2440,2440,2440,0
20250214,133300,256214675,2440,2435,2440,2435,108
20250214,133200,255951655,2430,2445,2445,2430,10000
20250214,133100,231573150,2450,2450,2450,2450,4
20250214,133000,231563350,2445,2445,2445,2445,0
20250214,132900,231563350,2445,2445,2445,2445,800
20250214,132800,229607350,2455,2455,2455,2455,5
20250214,132700,229595075,2445,2445,2445,2445,0
20250214,132600,229595075,2445,2445,2445,2445,0
20250214,132500,229595075,2445,2450,2450,2445,155
20250214,132400,229215950,2450,2450,2450,2450,100
20250214,132300,228970950,2450,2450,2450,2450,0
20250214,132200,228970950,2450,2450,2450,2450,760
20250214,132100,227108950,2450,2450,2450,2450,0
20250214,132000,227108950,2450,2450,2450,2450,125
20250214,131900,226802700,2450,2450,2450,2450,0
20250214,131800,226802700,2450,2450,2450,2450,0
20250214,131700,226802700,2450,2450,2450,2450,177
20250214,131600,226369050,2455,2455,2455,2455,400
20250214,131500,225387050,2450,2450,2450,2450,2
20250214,131400,225382150,2450,2450,2450,2450,2008
20250214,131300,220462550,2455,2455,2455,2455,0
20250214,131200,220462550,2455,2455,2455,2455,0
20250214,131100,220462550,2455,2455,2455,2455,0
20250214,131000,220462550,2455,2455,2455,2455,21
20250214,130900,220410995,2455,2455,2455,2455,2
20250214,130800,220406085,2455,2455,2455,2455,0
20250214,130700,220406085,2455,2455,2455,2455,0
20250214,130600,220406085,2455,2455,2455,2455,0
20250214,130500,220406085,2455,2455,2455,2455,9
20250214,130400,220383990,2455,2455,2455,2455,0
20250214,130300,220383990,2455,2455,2455,2455,0
20250214,130200,220383990,2455,2450,2455,2450,2
20250214,130100,220379085,2455,2460,2460,2455,158
20250214,130000,219990655,2460,2455,2460,2455,2
20250214,125900,219985740,2455,2455,2455,2455,12
20250214,125800,219956280,2455,2455,2455,2455,0
20250214,125700,219956280,2455,2455,2455,2455,1
20250214,125600,219953825,2450,2450,2450,2450,4
20250214,125500,219944025,2455,2455,2455,2455,246
20250214,125400,219340095,2460,2460,2460,2460,0
20250214,125300,219340095,2460,2460,2460,2460,0
20250214,125200,219340095,2460,2460,2460,2460,0
20250214,125100,219340095,2460,2460,2460,2460,4
20250214,125000,219330255,2460,2460,2460,2460,0
20250214,124900,219330255,2460,2460,2460,2460,0
20250214,124800,219330255,2460,2460,2460,2460,0
20250214,124700,219330255,2460,2460,2460,2460,0
20250214,124600,219330255,2460,2460,2460,2460,20
20250214,124500,219281055,2460,2460,2460,2460,105
20250214,124400,219022755,2455,2455,2455,2455,0
20250214,124300,219022755,2455,2455,2455,2455,2
20250214,124200,219017845,2460,2460,2460,2460,0
20250214,124100,219017845,2460,2460,2460,2460,0
20250214,124000,219017845,2460,2460,2460,2460,0
20250214,123900,219017845,2460,2460,2460,2460,51
20250214,123800,218892385,2460,2460,2460,2460,2
20250214,123700,218887465,2460,2460,2460,2460,1
20250214,123600,218885005,2460,2460,2460,2460,0
20250214,123500,218885005,2460,2460,2460,2460,1
20250214,123400,218882545,2450,2450,2450,2450,0
20250214,123300,218882545,2450,2450,2450,2450,10
20250214,123200,218858045,2455,2455,2455,2455,0
20250214,123100,218858045,2455,2455,2455,2455,0
20250214,123000,218858045,2455,2455,2455,2455,0
20250214,122900,218858045,2455,2460,2460,2455,7
20250214,122800,218840855,2460,2460,2460,2460,1
20250214,122700,218838395,2460,2460,2460,2460,0
20250214,122600,218838395,2460,2460,2460,2460,0
20250214,122500,218838395,2460,2455,2460,2455,105
20250214,122400,218580595,2450,2450,2450,2450,1
20250214,122300,218578145,2455,2455,2455,2455,11
20250214,122200,218551140,2460,2460,2460,2460,0
20250214,122100,218551140,2460,2460,2460,2460,0
20250214,122000,218551140,2460,2460,2460,2460,0
20250214,121900,218551140,2460,2460,2460,2460,0
20250214,121800,218551140,2460,2460,2460,2455,3
20250214,121700,218543765,2460,2460,2460,2460,0
20250214,121600,218543765,2460,2460,2460,2460,0
20250214,121500,218543765,2460,2460,2460,2460,0
20250214,121400,218543765,2460,2460,2460,2460,0
20250214,121300,218543765,2460,2460,2460,2460,0
20250214,121200,218543765,2460,2460,2460,2460,1
20250214,121100,218541305,2455,2455,2455,2455,0
20250214,121000,218541305,2455,2455,2455,2455,0
20250214,120900,218541305,2455,2455,2455,2455,35
20250214,120800,218455380,2455,2455,2455,2455,0
20250214,120700,218455380,2455,2455,2455,2455,0
20250214,120600,218455380,2455,2455,2455,2455,8
20250214,120500,218435740,2455,2455,2455,2455,10
20250214,120400,218411190,2460,2460,2460,2460,0
20250214,120300,218411190,2460,2460,2460,2460,4
20250214,120200,218401350,2460,2455,2460,2455,23
20250214,120100,218344775,2460,2460,2460,2460,121
20250214,120000,218047115,2460,2460,2460,2460,0
20250214,115900,218047115,2460,2460,2460,2460,0
20250214,115800,218047115,2460,2460,2460,2460,0
20250214,115700,218047115,2460,2460,2460,2460,0
20250214,115600,218047115,2460,2460,2460,2460,0
20250214,115500,218047115,2460,2460,2460,2460,0
20250214,115400,218047115,2460,2460,2460,2460,0
20250214,115300,218047115,2460,2460,2460,2460,5
20250214,115200,218034815,2460,2460,2460,2460,0
20250214,115100,218034815,2460,2460,2460,2460,0
20250214,115000,218034815,2460,2460,2460,2460,0
20250214,114900,218034815,2460,2460,2460,2460,0
20250214,114800,218034815,2460,2460,2460,2460,0
20250214,114700,218034815,2460,2460,2460,2460,1
20250214,114600,218032355,2445,2445,2445,2445,545
20250214,114500,216699830,2445,2450,2450,2445,261
20250214,114400,216060510,2455,2455,2455,2455,778
20250214,114300,214150520,2455,2455,2455,2455,0
20250214,114200,214150520,2455,2450,2455,2450,2085
20250214,114100,209033160,2445,2445,2445,2445,1
20250214,114000,209030715,2450,2450,2450,2450,0
20250214,113900,209030715,2450,2450,2450,2450,0
20250214,113800,209030715,2450,2450,2450,2450,0
20250214,113700,209030715,2450,2450,2450,2450,0
20250214,113600,209030715,2450,2450,2450,2450,42
20250214,113500,208927815,2450,2450,2450,2450,0
20250214,113400,208927815,2450,2445,2450,2445,11
20250214,113300,208900915,2440,2440,2440,2440,0
20250214,113200,208900915,2440,2440,2440,2440,0
20250214,113100,208900915,2440,2440,2440,2440,0
20250214,113000,208900915,2440,2450,2450,2440,839
20250214,112900,206853255,2450,2450,2450,2450,2
20250214,112800,206848355,2430,2435,2435,2430,300
20250214,112700,206118680,2435,2435,2435,2435,0
20250214,112600,206118680,2435,2440,2440,2435,797
20250214,112500,204177855,2455,2455,2455,2455,1
20250214,112400,204175400,2455,2450,2455,2440,560
20250214,112300,202806950,2455,2455,2455,2455,0
20250214,112200,202806950,2455,2455,2455,2455,0
20250214,112100,202806950,2455,2455,2455,2455,0
20250214,112000,202806950,2455,2455,2455,2455,0
20250214,111900,202806950,2455,2455,2455,2455,0
20250214,111800,202806950,2455,2455,2455,2455,2
20250214,111700,202802040,2455,2450,2455,2450,3
20250214,111600,202794685,2440,2425,2450,2425,160
20250214,111500,202404240,2435,2430,2435,2430,3520
20250214,111400,193835640,2430,2445,2445,2430,9395
20250214,111300,170958705,2435,2440,2440,2435,889
20250214,111200,168791815,2445,2445,2445,2445,225
20250214,111100,168241690,2445,2445,2445,2445,200
20250214,111000,167752690,2450,2450,2450,2450,0
20250214,110900,167752690,2450,2450,2450,2450,0
20250214,110800,167752690,2450,2450,2450,2435,3920
20250214,110700,158173535,2455,2455,2455,2455,100
20250214,110600,157928035,2455,2450,2455,2450,2922
20250214,110500,150766065,2450,2445,2450,2445,6055
20250214,110400,135931590,2450,2450,2450,2450,5000
20250214,110300,123681590,2450,2465,2465,2450,3001
20250214,110200,116322060,2465,2465,2465,2465,1
20250214,110100,116319595,2465,2465,2465,2465,0
20250214,110000,116319595,2465,2465,2465,2465,0
20250214,105900,116319595,2465,2465,2465,2465,1
20250214,105800,116317130,2455,2455,2455,2455,0
20250214,105700,116317130,2455,2455,2455,2455,0
20250214,105600,116317130,2455,2455,2455,2455,0
20250214,105500,116317130,2455,2460,2460,2455,3
20250214,105400,116309755,2455,2455,2455,2455,0
20250214,105300,116309755,2455,2455,2455,2455,0
20250214,105200,116309755,2455,2450,2455,2450,7001
20250214,105100,99156535,2450,2450,2450,2450,0
20250214,105000,99156535,2450,2455,2455,2450,490
20250214,104900,97953695,2460,2455,2460,2450,4524
20250214,104800,86864900,2460,2460,2460,2460,0
20250214,104700,86864900,2460,2460,2460,2460,0
20250214,104600,86864900,2460,2460,2460,2460,0
20250214,104500,86864900,2460,2460,2460,2460,2062
20250214,104400,81792380,2460,2460,2460,2460,0
20250214,104300,81792380,2460,2460,2460,2460,0
20250214,104200,81792380,2460,2460,2460,2460,0
20250214,104100,81792380,2460,2460,2460,2460,0
20250214,104000,81792380,2460,2460,2460,2460,100
20250214,103900,81546380,2460,2460,2460,2460,0
20250214,103800,81546380,2460,2460,2460,2460,0
20250214,103700,81546380,2460,2460,2460,2460,0
20250214,103600,81546380,2460,2460,2460,2460,57
20250214,103500,81406160,2465,2465,2465,2465,644
20250214,103400,79818700,2465,2470,2470,2465,411
20250214,103300,78805560,2475,2475,2475,2475,10
20250214,103200,78780810,2465,2465,2465,2465,375
20250214,103100,77856435,2465,2465,2465,2465,0
20250214,103000,77856435,2465,2470,2470,2460,3045
20250214,102900,70347785,2470,2470,2470,2470,30
20250214,102800,70273685,2470,2475,2475,2470,262
20250214,102700,69626395,2470,2470,2470,2470,0
20250214,102600,69626395,2470,2470,2470,2470,10
20250214,102500,69601695,2465,2465,2465,2465,0
20250214,102400,69601695,2465,2465,2465,2465,10
20250214,102300,69577045,2470,2470,2470,2470,0
20250214,102200,69577045,2470,2470,2470,2470,0
20250214,102100,69577045,2470,2470,2470,2470,0
20250214,102000,69577045,2470,2470,2470,2470,200
20250214,101900,69083045,2480,2480,2480,2480,0
20250214,101800,69083045,2480,2480,2480,2480,100
20250214,101700,68835045,2470,2470,2470,2470,203
20250214,101600,68333635,2465,2465,2465,2465,0
20250214,101500,68333635,2465,2470,2470,2465,790
20250214,101400,66385015,2470,2480,2480,2470,2501
20250214,101300,60207535,2470,2470,2470,2470,0
20250214,101200,60207535,2470,2470,2470,2470,1500
20250214,101100,56502535,2480,2480,2480,2480,513
20250214,101000,55230295,2480,2480,2480,2480,300
20250214,100900,54486295,2475,2475,2475,2475,0
20250214,100800,54486295,2475,2475,2475,2475,0
20250214,100700,54486295,2475,2475,2475,2475,141
20250214,100600,54137320,2480,2475,2480,2475,26
20250214,100500,54072865,2475,2475,2475,2475,382
20250214,100400,53127415,2475,2475,2475,2470,725
20250214,100300,51333290,2480,2480,2480,2480,1
20250214,100200,51330810,2475,2490,2490,2475,3644
20250214,100100,42294460,2490,2495,2495,2490,100
20250214,100000,42045175,2490,2500,2500,2490,3130
20250214,095900,34234825,2500,2500,2500,2500,38
20250214,095800,34139825,2500,2510,2510,2500,1534
20250214,095700,30300780,2520,2520,2520,2520,0
20250214,095600,30300780,2520,2520,2520,2520,1
20250214,095500,30298260,2520,2520,2520,2520,97
20250214,095400,30053820,2520,2520,2520,2520,0
20250214,095300,30053820,2520,2520,2520,2520,1
20250214,095200,30051300,2520,2520,2520,2520,0
20250214,095100,30051300,2520,2520,2520,2520,0
20250214,095000,30051300,2520,2520,2520,2520,0
20250214,094900,30051300,2520,2520,2520,2520,0
20250214,094800,30051300,2520,2520,2520,2515,7
20250214,094700,30033665,2520,2520,2520,2520,0
20250214,094600,30033665,2520,2520,2520,2520,2
20250214,094500,30028625,2520,2520,2520,2520,116
20250214,094400,29736305,2510,2510,2510,2510,112
20250214,094300,29455185,2525,2525,2525,2525,0
20250214,094200,29455185,2525,2525,2525,2525,0
20250214,094100,29455185,2525,2525,2525,2525,0
20250214,094000,29455185,2525,2525,2525,2525,0
20250214,093900,29455185,2525,2525,2525,2525,0
20250214,093800,29455185,2525,2525,2525,2525,108
20250214,093700,29182485,2525,2525,2525,2525,0
20250214,093600,29182485,2525,2525,2525,2525,0
20250214,093500,29182485,2525,2525,2525,2525,0
20250214,093400,29182485,2525,2525,2525,2525,0
20250214,093300,29182485,2525,2525,2525,2525,0
20250214,093200,29182485,2525,2515,2530,2515,5479
20250214,093100,15377645,2510,2505,2510,2505,621
20250214,093000,13819435,2505,2505,2505,2505,58
20250214,092900,13674145,2505,2505,2505,2505,0
20250214,092800,13674145,2505,2510,2510,2505,150
20250214,092700,13298390,2515,2515,2515,2515,0
20250214,092600,13298390,2515,2510,2515,2510,202
20250214,092500,12791365,2515,2515,2515,2515,0
20250214,092400,12791365,2515,2515,2515,2515,0
20250214,092300,12791365,2515,2515,2515,2515,0
20250214,092200,12791365,2515,2515,2515,2515,0
20250214,092100,12791365,2515,2515,2515,2515,31
20250214,092000,12713400,2515,2515,2515,2515,58
20250214,091900,12567530,2515,2515,2515,2515,0
20250214,091800,12567530,2515,2515,2515,2515,0
20250214,091700,12567530,2515,2515,2515,2515,0
20250214,091600,12567530,2515,2515,2515,2515,0
20250214,091500,12567530,2515,2515,2515,2515,73
20250214,091400,12383935,2515,2515,2515,2515,0
20250214,091300,12383935,2515,2515,2515,2515,0
20250214,091200,12383935,2515,2515,2515,2515,90
20250214,091100,12157585,2500,2500,2500,2500,0
20250214,091000,12157585,2500,2500,2500,2500,0
20250214,090900,12157585,2500,2515,2515,2500,101
20250214,090800,11905055,2515,2515,2515,2515,0
20250214,090700,11905055,2515,2515,2515,2515,320
20250214,090600,11100255,2510,2510,2510,2510,317
20250214,090500,10304585,2510,2510,2510,2510,28
20250214,090400,10234305,2500,2500,2500,2500,0
20250214,090300,10234305,2500,2500,2500,2500,0
20250214,090200,10234305,2500,2500,2500,2500,0
20250214,090100,10234305,2500,2505,2505,2490,3957
20250214,090000,342685,2510,2520,2520,2510,136