stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,215600,6628053300,15970,15970,15970,15970,5293
20250213,215500,6628053300,15970,15970,15970,15970,0
20250213,215400,6628053300,15970,15970,15970,15970,0
20250213,215300,6628053300,15970,15970,15970,15970,0
20250213,215200,6628053300,15970,15970,15970,15970,0
20250213,215100,6628053300,15970,15970,15970,15970,0
20250213,215000,6628053300,15970,15970,15970,15970,0
20250213,214900,6628053300,15970,15970,15970,15970,0
20250213,214800,6628053300,15970,15970,15970,15970,0
20250213,214700,6628053300,15970,15970,15970,15970,0
20250213,214600,6628053300,15970,15970,15970,15970,0
20250213,214500,6628053300,15970,15970,15970,15970,0
20250213,214400,6628053300,15970,15970,15970,15970,0
20250213,214300,6628053300,15970,15970,15970,15970,0
20250213,214200,6628053300,15970,15970,15970,15970,0
20250213,214100,6628053300,15970,15970,15970,15970,0
20250213,214000,6628053300,15970,15970,15970,15970,0
20250213,213900,6628053300,15970,15970,15970,15970,0
20250213,213800,6628053300,15970,15970,15970,15970,0
20250213,213700,6628053300,15970,15970,15970,15970,0
20250213,213600,6628053300,15970,15970,15970,15970,0
20250213,213500,6628053300,15970,15970,15970,15970,0
20250213,213400,6628053300,15970,15970,15970,15970,0
20250213,213300,6628053300,15970,15970,15970,15970,0
20250213,213200,6628053300,15970,15970,15970,15970,0
20250213,213100,6628053300,15970,15970,15970,15970,0
20250213,213000,6628053300,15970,15970,15970,15970,0
20250213,212900,6628053300,15970,15970,15970,15970,0
20250213,212800,6628053300,15970,15970,15970,15970,0
20250213,212700,6628053300,15970,15970,15970,15970,0
20250213,212600,6628053300,15970,15970,15970,15970,5293
20250213,212500,6628053300,15970,15970,15970,15970,0
20250213,212400,6628053300,15970,15970,15970,15970,0
20250213,212300,6628053300,15970,15970,15970,15970,0
20250213,212200,6628053300,15970,15970,15970,15970,0
20250213,212100,6628053300,15970,15970,15970,15970,0
20250213,212000,6628053300,15970,15970,15970,15970,0
20250213,211900,6628053300,15970,15970,15970,15970,0
20250213,211800,6628053300,15970,15970,15970,15970,0
20250213,211700,6628053300,15970,15970,15970,15970,0
20250213,211600,6628053300,15970,15970,15970,15970,0
20250213,211500,6628053300,15970,15970,15970,15970,0
20250213,211400,6628053300,15970,15970,15970,15970,0
20250213,211300,6628053300,15970,15970,15970,15970,0
20250213,211200,6628053300,15970,15970,15970,15970,0
20250213,211100,6628053300,15970,15970,15970,15970,0
20250213,211000,6628053300,15970,15970,15970,15970,0
20250213,210900,6628053300,15970,15970,15970,15970,0
20250213,210800,6628053300,15970,15970,15970,15970,0
20250213,210700,6628053300,15970,15970,15970,15970,0
20250213,210600,6628053300,15970,15970,15970,15970,0
20250213,210500,6628053300,15970,15970,15970,15970,0
20250213,210400,6628053300,15970,15970,15970,15970,0
20250213,210300,6628053300,15970,15970,15970,15970,0
20250213,210200,6628053300,15970,15970,15970,15970,0
20250213,210100,6628053300,15970,15970,15970,15970,0
20250213,210000,6628053300,15970,15970,15970,15970,0
20250213,205900,6628053300,15970,15970,15970,15970,0
20250213,205800,6628053300,15970,15970,15970,15970,0
20250213,205700,6628053300,15970,15970,15970,15970,0
20250213,205600,6628053300,15970,15970,15970,15970,5293
20250213,205500,6628053300,15970,15970,15970,15970,0
20250213,205400,6628053300,15970,15970,15970,15970,0
20250213,205300,6628053300,15970,15970,15970,15970,0
20250213,205200,6628053300,15970,15970,15970,15970,0
20250213,205100,6628053300,15970,15970,15970,15970,0
20250213,205000,6628053300,15970,15970,15970,15970,0
20250213,204900,6628053300,15970,15970,15970,15970,0
20250213,204800,6628053300,15970,15970,15970,15970,0
20250213,204700,6628053300,15970,15970,15970,15970,0
20250213,204600,6628053300,15970,15970,15970,15970,0
20250213,204500,6628053300,15970,15970,15970,15970,0
20250213,204400,6628053300,15970,15970,15970,15970,0
20250213,204300,6628053300,15970,15970,15970,15970,0
20250213,204200,6628053300,15970,15970,15970,15970,0
20250213,204100,6628053300,15970,15970,15970,15970,0
20250213,204000,6628053300,15970,15970,15970,15970,0
20250213,203900,6628053300,15970,15970,15970,15970,0
20250213,203800,6628053300,15970,15970,15970,15970,0
20250213,203700,6628053300,15970,15970,15970,15970,0
20250213,203600,6628053300,15970,15970,15970,15970,0
20250213,203500,6628053300,15970,15970,15970,15970,0
20250213,203400,6628053300,15970,15970,15970,15970,0
20250213,203300,6628053300,15970,15970,15970,15970,0
20250213,203200,6628053300,15970,15970,15970,15970,0
20250213,203100,6628053300,15970,15970,15970,15970,0
20250213,203000,6628053300,15970,15970,15970,15970,0
20250213,202900,6628053300,15970,15970,15970,15970,0
20250213,202800,6628053300,15970,15970,15970,15970,0
20250213,202700,6628053300,15970,15970,15970,15970,0
20250213,202600,6628053300,15970,15970,15970,15970,5293
20250213,202500,6628053300,15970,15970,15970,15970,0
20250213,202400,6628053300,15970,15970,15970,15970,0
20250213,202300,6628053300,15970,15970,15970,15970,0
20250213,202200,6628053300,15970,15970,15970,15970,0
20250213,202100,6628053300,15970,15970,15970,15970,0
20250213,202000,6628053300,15970,15970,15970,15970,0
20250213,201900,6628053300,15970,15970,15970,15970,0
20250213,201800,6628053300,15970,15970,15970,15970,0
20250213,201700,6628053300,15970,15970,15970,15970,0
20250213,201600,6628053300,15970,15970,15970,15970,0
20250213,201500,6628053300,15970,15970,15970,15970,0
20250213,201400,6628053300,15970,15970,15970,15970,0
20250213,201300,6628053300,15970,15970,15970,15970,0
20250213,201200,6628053300,15970,15970,15970,15970,0
20250213,201100,6628053300,15970,15970,15970,15970,0
20250213,201000,6628053300,15970,15970,15970,15970,0
20250213,200900,6628053300,15970,15970,15970,15970,0
20250213,200800,6628053300,15970,15970,15970,15970,0
20250213,200700,6628053300,15970,15970,15970,15970,0
20250213,200600,6628053300,15970,15970,15970,15970,0
20250213,200500,6628053300,15970,15970,15970,15970,0
20250213,200400,6628053300,15970,15970,15970,15970,0
20250213,200300,6628053300,15970,15970,15970,15970,0
20250213,200200,6628053300,15970,15970,15970,15970,0
20250213,200100,6628053300,15970,15970,15970,15970,0
20250213,200000,6628053300,15970,15970,15970,15970,0
20250213,195900,6628053300,15970,15970,15970,15970,0
20250213,195800,6628053300,15970,15970,15970,15970,0
20250213,195700,6628053300,15970,15970,15970,15970,0
20250213,195600,6628053300,15970,15970,15970,15970,5293
20250213,195500,6628053300,15970,15970,15970,15970,0
20250213,195400,6628053300,15970,15970,15970,15970,0
20250213,195300,6628053300,15970,15970,15970,15970,0
20250213,195200,6628053300,15970,15970,15970,15970,0
20250213,195100,6628053300,15970,15970,15970,15970,0
20250213,195000,6628053300,15970,15970,15970,15970,0
20250213,194900,6628053300,15970,15970,15970,15970,0
20250213,194800,6628053300,15970,15970,15970,15970,0
20250213,194700,6628053300,15970,15970,15970,15970,0
20250213,194600,6628053300,15970,15970,15970,15970,0
20250213,194500,6628053300,15970,15970,15970,15970,0
20250213,194400,6628053300,15970,15970,15970,15970,0
20250213,194300,6628053300,15970,15970,15970,15970,0
20250213,194200,6628053300,15970,15970,15970,15970,0
20250213,194100,6628053300,15970,15970,15970,15970,0
20250213,194000,6628053300,15970,15970,15970,15970,0
20250213,193900,6628053300,15970,15970,15970,15970,0
20250213,193800,6628053300,15970,15970,15970,15970,0
20250213,193700,6628053300,15970,15970,15970,15970,0
20250213,193600,6628053300,15970,15970,15970,15970,0
20250213,193500,6628053300,15970,15970,15970,15970,0
20250213,193400,6628053300,15970,15970,15970,15970,0
20250213,193300,6628053300,15970,15970,15970,15970,0
20250213,193200,6628053300,15970,15970,15970,15970,0
20250213,193100,6628053300,15970,15970,15970,15970,0
20250213,193000,6628053300,15970,15970,15970,15970,0
20250213,192900,6628053300,15970,15970,15970,15970,0
20250213,192800,6628053300,15970,15970,15970,15970,0
20250213,192700,6628053300,15970,15970,15970,15970,0
20250213,192600,6628053300,15970,15970,15970,15970,5293
20250213,192500,6628053300,15970,15970,15970,15970,0
20250213,192400,6628053300,15970,15970,15970,15970,0
20250213,192300,6628053300,15970,15970,15970,15970,0
20250213,192200,6628053300,15970,15970,15970,15970,0
20250213,192100,6628053300,15970,15970,15970,15970,0
20250213,192000,6628053300,15970,15970,15970,15970,0
20250213,191900,6628053300,15970,15970,15970,15970,0
20250213,191800,6628053300,15970,15970,15970,15970,0
20250213,191700,6628053300,15970,15970,15970,15970,0
20250213,191600,6628053300,15970,15970,15970,15970,0
20250213,191500,6628053300,15970,15970,15970,15970,0
20250213,191400,6628053300,15970,15970,15970,15970,0
20250213,191300,6628053300,15970,15970,15970,15970,0
20250213,191200,6628053300,15970,15970,15970,15970,0
20250213,191100,6628053300,15970,15970,15970,15970,0
20250213,191000,6628053300,15970,15970,15970,15970,0
20250213,190900,6628053300,15970,15970,15970,15970,0
20250213,190800,6628053300,15970,15970,15970,15970,0
20250213,190700,6628053300,15970,15970,15970,15970,0
20250213,190600,6628053300,15970,15970,15970,15970,0
20250213,190500,6628053300,15970,15970,15970,15970,0
20250213,190400,6628053300,15970,15970,15970,15970,0
20250213,190300,6628053300,15970,15970,15970,15970,0
20250213,190200,6628053300,15970,15970,15970,15970,0
20250213,190100,6628053300,15970,15970,15970,15970,0
20250213,190000,6628053300,15970,15970,15970,15970,0
20250213,185900,6628053300,15970,15970,15970,15970,0
20250213,185800,6628053300,15970,15970,15970,15970,0
20250213,185700,6628053300,15970,15970,15970,15970,0
20250213,185600,6628053300,15970,15970,15970,15970,5293
20250213,185500,6628053300,15970,15970,15970,15970,0
20250213,185400,6628053300,15970,15970,15970,15970,0
20250213,185300,6628053300,15970,15970,15970,15970,0
20250213,185200,6628053300,15970,15970,15970,15970,0
20250213,185100,6628053300,15970,15970,15970,15970,0
20250213,185000,6628053300,15970,15970,15970,15970,0
20250213,184900,6628053300,15970,15970,15970,15970,0
20250213,184800,6628053300,15970,15970,15970,15970,0
20250213,184700,6628053300,15970,15970,15970,15970,0
20250213,184600,6628053300,15970,15970,15970,15970,0
20250213,184500,6628053300,15970,15970,15970,15970,0
20250213,184400,6628053300,15970,15970,15970,15970,0
20250213,184300,6628053300,15970,15970,15970,15970,0
20250213,184200,6628053300,15970,15970,15970,15970,0
20250213,184100,6628053300,15970,15970,15970,15970,0
20250213,184000,6628053300,15970,15970,15970,15970,0
20250213,183900,6628053300,15970,15970,15970,15970,0
20250213,183800,6628053300,15970,15970,15970,15970,0
20250213,183700,6628053300,15970,15970,15970,15970,0
20250213,183600,6628053300,15970,15970,15970,15970,0
20250213,183500,6628053300,15970,15970,15970,15970,0
20250213,183400,6628053300,15970,15970,15970,15970,0
20250213,183300,6628053300,15970,15970,15970,15970,0
20250213,183200,6628053300,15970,15970,15970,15970,0
20250213,183100,6628053300,15970,15970,15970,15970,0
20250213,183000,6628053300,15970,15970,15970,15970,0
20250213,182900,6628053300,15970,15970,15970,15970,0
20250213,182800,6628053300,15970,15970,15970,15970,0
20250213,182700,6628053300,15970,15970,15970,15970,0
20250213,182600,6628053300,15970,15970,15970,15970,5293
20250213,182500,6628053300,15970,15970,15970,15970,0
20250213,182400,6628053300,15970,15970,15970,15970,0
20250213,182300,6628053300,15970,15970,15970,15970,0
20250213,182200,6628053300,15970,15970,15970,15970,0
20250213,182100,6628053300,15970,15970,15970,15970,0
20250213,182000,6628053300,15970,15970,15970,15970,0
20250213,181900,6628053300,15970,15970,15970,15970,0
20250213,181800,6628053300,15970,15970,15970,15970,0
20250213,181700,6628053300,15970,15970,15970,15970,0
20250213,181600,6628053300,15970,15970,15970,15970,0
20250213,181500,6628053300,15970,15970,15970,15970,0
20250213,181400,6628053300,15970,15970,15970,15970,0
20250213,181300,6628053300,15970,15970,15970,15970,0
20250213,181200,6628053300,15970,15970,15970,15970,0
20250213,181100,6628053300,15970,15970,15970,15970,0
20250213,181000,6628053300,15970,15970,15970,15970,0
20250213,180900,6628053300,15970,15970,15970,15970,0
20250213,180800,6628053300,15970,15970,15970,15970,0
20250213,180700,6628053300,15970,15970,15970,15970,0
20250213,180600,6628053300,15970,15970,15970,15970,0
20250213,180500,6628053300,15970,15970,15970,15970,0
20250213,180400,6628053300,15970,15970,15970,15970,0
20250213,180300,6628053300,15970,15970,15970,15970,0
20250213,180200,6628053300,15970,15970,15970,15970,0
20250213,180100,6628053300,15970,15970,15970,15970,0
20250213,180000,6628053300,15970,15970,15970,15970,0
20250213,175900,6628053300,15970,15970,15970,15970,0
20250213,175800,6628053300,15970,15970,15970,15970,0
20250213,175700,6628053300,15970,15970,15970,15970,0
20250213,175600,6628053300,15970,15970,15970,15970,5293
20250213,175500,6628053300,15970,15970,15970,15970,0
20250213,175400,6628053300,15970,15970,15970,15970,0
20250213,175300,6628053300,15970,15970,15970,15970,0
20250213,175200,6628053300,15970,15970,15970,15970,0
20250213,175100,6628053300,15970,15970,15970,15970,0
20250213,175000,6628053300,15970,15970,15970,15970,0
20250213,174900,6628053300,15970,15970,15970,15970,0
20250213,174800,6628053300,15970,15970,15970,15970,0
20250213,174700,6628053300,15970,15970,15970,15970,0
20250213,174600,6628053300,15970,15970,15970,15970,0
20250213,174500,6628053300,15970,15970,15970,15970,0
20250213,174400,6628053300,15970,15970,15970,15970,0
20250213,174300,6628053300,15970,15970,15970,15970,0
20250213,174200,6628053300,15970,15970,15970,15970,0
20250213,174100,6628053300,15970,15970,15970,15970,0
20250213,174000,6628053300,15970,15970,15970,15970,0
20250213,173900,6628053300,15970,15970,15970,15970,0
20250213,173800,6628053300,15970,15970,15970,15970,0
20250213,173700,6628053300,15970,15970,15970,15970,0
20250213,173600,6628053300,15970,15970,15970,15970,0
20250213,173500,6628053300,15970,15970,15970,15970,0
20250213,173400,6628053300,15970,15970,15970,15970,0
20250213,173300,6628053300,15970,15970,15970,15970,0
20250213,173200,6628053300,15970,15970,15970,15970,0
20250213,173100,6628053300,15970,15970,15970,15970,0
20250213,173000,6628053300,15970,15970,15970,15970,0
20250213,172900,6628053300,15970,15970,15970,15970,0
20250213,172800,6628053300,15970,15970,15970,15970,0
20250213,172700,6628053300,15970,15970,15970,15970,0
20250213,172600,6628053300,15970,15970,15970,15970,5293
20250213,172500,6628053300,15970,15970,15970,15970,0
20250213,172400,6628053300,15970,15970,15970,15970,0
20250213,172300,6628053300,15970,15970,15970,15970,0
20250213,172200,6628053300,15970,15970,15970,15970,0
20250213,172100,6628053300,15970,15970,15970,15970,0
20250213,172000,6628053300,15970,15970,15970,15970,0
20250213,171900,6628053300,15970,15970,15970,15970,0
20250213,171800,6628053300,15970,15970,15970,15970,0
20250213,171700,6628053300,15970,15970,15970,15970,0
20250213,171600,6628053300,15970,15970,15970,15970,0
20250213,171500,6628053300,15970,15970,15970,15970,0
20250213,171400,6628053300,15970,15970,15970,15970,0
20250213,171300,6628053300,15970,15970,15970,15970,0
20250213,171200,6628053300,15970,15970,15970,15970,0
20250213,171100,6628053300,15970,15970,15970,15970,0
20250213,171000,6628053300,15970,15970,15970,15970,0
20250213,170900,6628053300,15970,15970,15970,15970,0
20250213,170800,6628053300,15970,15970,15970,15970,0
20250213,170700,6628053300,15970,15970,15970,15970,0
20250213,170600,6628053300,15970,15970,15970,15970,0
20250213,170500,6628053300,15970,15970,15970,15970,0
20250213,170400,6628053300,15970,15970,15970,15970,0
20250213,170300,6628053300,15970,15970,15970,15970,0
20250213,170200,6628053300,15970,15970,15970,15970,0
20250213,170100,6628053300,15970,15970,15970,15970,0
20250213,170000,6628053300,15970,15970,15970,15970,0
20250213,165900,6628053300,15970,15970,15970,15970,0
20250213,165800,6628053300,15970,15970,15970,15970,0
20250213,165700,6628053300,15970,15970,15970,15970,0
20250213,165600,6628053300,15970,15970,15970,15970,5293
20250213,165500,6628053300,15970,15970,15970,15970,0
20250213,165400,6628053300,15970,15970,15970,15970,0
20250213,165300,6628053300,15970,15970,15970,15970,0
20250213,165200,6628053300,15970,15970,15970,15970,0
20250213,165100,6628053300,15970,15970,15970,15970,0
20250213,165000,6628053300,15970,15970,15970,15970,0
20250213,164900,6628053300,15970,15970,15970,15970,0
20250213,164800,6628053300,15970,15970,15970,15970,0
20250213,164700,6628053300,15970,15970,15970,15970,0
20250213,164600,6628053300,15970,15970,15970,15970,0
20250213,164500,6628053300,15970,15970,15970,15970,0
20250213,164400,6628053300,15970,15970,15970,15970,0
20250213,164300,6628053300,15970,15970,15970,15970,0
20250213,164200,6628053300,15970,15970,15970,15970,0
20250213,164100,6628053300,15970,15970,15970,15970,0
20250213,164000,6628053300,15970,15970,15970,15970,0
20250213,163900,6628053300,15970,15970,15970,15970,0
20250213,163800,6628053300,15970,15970,15970,15970,0
20250213,163700,6628053300,15970,15970,15970,15970,0
20250213,163600,6628053300,15970,15970,15970,15970,0
20250213,163500,6628053300,15970,15970,15970,15970,0
20250213,163400,6628053300,15970,15970,15970,15970,0
20250213,163300,6628053300,15970,15970,15970,15970,0
20250213,163200,6628053300,15970,15970,15970,15970,0
20250213,163100,6628053300,15970,15970,15970,15970,0
20250213,163000,6628053300,15970,15970,15970,15970,0
20250213,162900,6628053300,15970,15970,15970,15970,0
20250213,162800,6628053300,15970,15970,15970,15970,0
20250213,162700,6628053300,15970,15970,15970,15970,0
20250213,162600,6628053300,15970,15970,15970,15970,5293
20250213,162500,6628053300,15970,15970,15970,15970,0
20250213,162400,6628053300,15970,15970,15970,15970,0
20250213,162300,6628053300,15970,15970,15970,15970,0
20250213,162200,6628053300,15970,15970,15970,15970,0
20250213,162100,6628053300,15970,15970,15970,15970,0
20250213,162000,6628053300,15970,15970,15970,15970,0
20250213,161900,6628053300,15970,15970,15970,15970,0
20250213,161800,6628053300,15970,15970,15970,15970,0
20250213,161700,6628053300,15970,15970,15970,15970,0
20250213,161600,6628053300,15970,15970,15970,15970,0
20250213,161500,6628053300,15970,15970,15970,15970,0
20250213,161400,6628053300,15970,15970,15970,15970,0
20250213,161300,6628053300,15970,15970,15970,15970,0
20250213,161200,6628053300,15970,15970,15970,15970,0
20250213,161100,6628053300,15970,15970,15970,15970,0
20250213,161000,6628053300,15970,15970,15970,15970,0
20250213,160900,6628053300,15970,15970,15970,15970,0
20250213,160800,6628053300,15970,15970,15970,15970,0
20250213,160700,6628053300,15970,15970,15970,15970,0
20250213,160600,6628053300,15970,15970,15970,15970,0
20250213,160500,6628053300,15970,15970,15970,15970,0
20250213,160400,6628053300,15970,15970,15970,15970,0
20250213,160300,6628053300,15970,15970,15970,15970,0
20250213,160200,6628053300,15970,15970,15970,15970,0
20250213,160100,6628053300,15970,15970,15970,15970,0
20250213,160000,6628053300,15970,15970,15970,15970,0
20250213,155900,6628053300,15970,15970,15970,15970,0
20250213,155800,6628053300,15970,15970,15970,15970,0
20250213,155700,6628053300,15970,15970,15970,15970,0
20250213,155600,6628053300,15970,15970,15970,15970,5293
20250213,155500,6628053300,15970,15970,15970,15970,0
20250213,155400,6628053300,15970,15970,15970,15970,0
20250213,155300,6628053300,15970,15970,15970,15970,0
20250213,155200,6628053300,15970,15970,15970,15970,0
20250213,155100,6628053300,15970,15970,15970,15970,0
20250213,155000,6628053300,15970,15970,15970,15970,0
20250213,154900,6628053300,15970,15970,15970,15970,0
20250213,154800,6628053300,15970,15970,15970,15970,0
20250213,154700,6628053300,15970,15970,15970,15970,0
20250213,154600,6628053300,15970,15970,15970,15970,0
20250213,154500,6628053300,15970,15970,15970,15970,0
20250213,154400,6628053300,15970,15970,15970,15970,0
20250213,154300,6628053300,15970,15970,15970,15970,0
20250213,154200,6628053300,15970,15970,15970,15970,0
20250213,154100,6628053300,15970,15970,15970,15970,0
20250213,154000,6628053300,15970,15970,15970,15970,0
20250213,153900,6628053300,15970,15970,15970,15970,0
20250213,153800,6628053300,15970,15970,15970,15970,0
20250213,153700,6628053300,15970,15970,15970,15970,0
20250213,153600,6628053300,15970,15970,15970,15970,0
20250213,153500,6628053300,15970,15970,15970,15970,0
20250213,153400,6628053300,15970,15970,15970,15970,0
20250213,153300,6628053300,15970,15970,15970,15970,0
20250213,153200,6628053300,15970,15970,15970,15970,0
20250213,153100,6628053300,15970,15970,15970,15970,0
20250213,153000,6628053300,15970,15970,15970,15970,5293
20250213,152900,6543524090,16020,16020,16020,16020,0
20250213,152800,6543524090,16020,16020,16020,16020,0
20250213,152700,6543524090,16020,16020,16020,16020,0
20250213,152600,6543524090,16020,16020,16020,16020,0
20250213,152500,6543524090,16020,16020,16020,16020,0
20250213,152400,6543524090,16020,16020,16020,16020,0
20250213,152300,6543524090,16020,16020,16020,16020,0
20250213,152200,6543524090,16020,16020,16020,16020,0
20250213,152100,6543524090,16020,16020,16020,16020,0
20250213,152000,6543524090,16020,16020,16020,16020,0
20250213,151900,6543524090,16020,16010,16020,16000,1415
20250213,151800,6520865720,16010,16030,16040,16000,750
20250213,151700,6508855900,16030,16060,16060,16030,1797
20250213,151600,6480013430,16050,16030,16080,16030,4194
20250213,151500,6412663630,16030,15970,16030,15970,1626
20250213,151400,6386643730,15960,15920,15960,15920,721
20250213,151300,6375139100,15910,15930,15930,15910,756
20250213,151200,6363103150,15930,15910,15930,15910,736
20250213,151100,6351382880,15910,15940,15940,15900,1127
20250213,151000,6333443350,15950,15960,15960,15930,542
20250213,150900,6324805760,15940,15960,15960,15930,1389
20250213,150800,6302660420,15960,15960,15970,15960,745
20250213,150700,6290770200,15960,15990,15990,15960,321
20250213,150600,6285643300,15990,16000,16000,15990,620
20250213,150500,6275723380,16020,16000,16020,16000,477
20250213,150400,6268087550,15990,15970,15990,15960,292
20250213,150300,6263426230,15960,16020,16020,15960,1281
20250213,150200,6242939380,16030,16000,16060,15990,3675
20250213,150100,6184003720,15980,16000,16000,15980,1454
20250213,150000,6160756980,16000,16040,16040,16000,1272
20250213,145900,6140371020,16040,16000,16050,16000,2851
20250213,145800,6094659300,15990,15980,16000,15970,1071
20250213,145700,6077542610,15990,16020,16020,15990,790
20250213,145600,6064894880,16030,16030,16040,16020,928
20250213,145500,6050022430,16030,15970,16040,15970,3305
20250213,145400,5997045400,16040,15950,16080,15950,5395
20250213,145300,5910693110,15950,15800,15950,15800,2747
20250213,145200,5866979640,15890,15900,15910,15880,1890
20250213,145100,5836941940,15880,15740,15910,15740,3785
20250213,145000,5777033440,15750,15750,15750,15750,159
20250213,144900,5774529190,15750,15730,15750,15720,940
20250213,144800,5759742060,15740,15780,15780,15730,773
20250213,144700,5747575990,15780,15770,15780,15750,599
20250213,144600,5738134330,15770,15780,15780,15770,124
20250213,144500,5736178750,15780,15780,15780,15780,1
20250213,144400,5736162970,15780,15780,15800,15780,1022
20250213,144300,5720033060,15780,15780,15780,15780,300
20250213,144200,5715299060,15760,15750,15780,15750,1417
20250213,144100,5692963730,15740,15730,15740,15730,91
20250213,144000,5691531410,15720,15760,15760,15720,122
20250213,143900,5689613530,15760,15760,15760,15710,1794
20250213,143800,5661399470,15760,15760,15760,15760,18
20250213,143700,5661115790,15750,15760,15770,15750,263
20250213,143600,5656972300,15760,15750,15760,15750,346
20250213,143500,5651520760,15760,15800,15800,15760,1052
20250213,143400,5634926710,15800,15800,15820,15780,49
20250213,143300,5634152170,15820,15810,15820,15810,140
20250213,143200,5631937900,15820,15820,15820,15820,110
20250213,143100,5630197700,15820,15790,15840,15770,500
20250213,143000,5622300240,15840,15830,15840,15830,359
20250213,142900,5616615710,15830,15820,15830,15820,133
20250213,142800,5614511430,15820,15790,15820,15790,855
20250213,142700,5600998810,15790,15770,15790,15770,214
20250213,142600,5597620940,15760,15750,15790,15740,2621
20250213,142500,5556363460,15750,15770,15770,15720,1992
20250213,142400,5524990520,15770,15780,15790,15770,205
20250213,142300,5521756220,15790,15780,15790,15770,164
20250213,142200,5519169870,15770,15770,15810,15770,575
20250213,142100,5510098790,15770,15790,15790,15770,405
20250213,142000,5503710290,15790,15810,15810,15790,436
20250213,141900,5496823860,15800,15800,15800,15790,344
20250213,141800,5491389600,15800,15790,15800,15790,207
20250213,141700,5488120570,15790,15800,15800,15790,123
20250213,141600,5486177210,15790,15790,15790,15790,183
20250213,141500,5483287640,15790,15790,15800,15790,417
20250213,141400,5476703200,15790,15800,15830,15790,785
20250213,141300,5464296250,15790,15790,15820,15790,1104
20250213,141200,5446858750,15790,15830,15830,15790,327
20250213,141100,5441687020,15830,15840,15840,15830,155
20250213,141000,5439231880,15840,15820,15840,15790,3080
20250213,140900,5390546390,15800,15840,15850,15800,3383
20250213,140800,5337052750,15890,15910,15910,15820,664
20250213,140700,5326516520,15860,15900,15910,15850,364
20250213,140600,5320735530,15900,15880,15910,15860,2591
20250213,140500,5279580830,15880,15870,15880,15870,487
20250213,140400,5271848530,15920,15900,15930,15860,324
20250213,140300,5266693610,15860,15930,15950,15860,4001
20250213,140200,5203099830,15930,15980,15980,15930,1554
20250213,140100,5178312750,15990,15990,15990,15970,497
20250213,140000,5170370660,15990,15980,15990,15980,512
20250213,135900,5162186130,15990,16020,16020,15990,1113
20250213,135800,5144377670,16020,15960,16040,15960,1631
20250213,135700,5118286320,15950,16000,16000,15950,2052
20250213,135600,5085499620,16000,16030,16040,16000,1996
20250213,135500,5053551910,16020,16030,16060,16020,1193
20250213,135400,5034427670,16020,16130,16130,16000,2959
20250213,135300,4986918800,16130,16000,16150,16000,11093
20250213,135200,4808532270,16000,16020,16020,16000,1861
20250213,135100,4778727440,16030,16060,16060,15980,5461
20250213,135000,4691260410,16060,15960,16070,15960,13019
20250213,134900,4482871030,15960,15870,15990,15870,12031
20250213,134800,4291099130,15860,15890,15890,15850,2011
20250213,134700,4259190550,15890,15900,15900,15870,651
20250213,134600,4248851190,15900,15890,15910,15870,4154
20250213,134500,4182826190,15890,15850,15890,15850,1523
20250213,134400,4158652940,15850,15820,15850,15820,1463
20250213,134300,4135494970,15810,15900,15920,15810,2931
20250213,134200,4088970130,15920,15810,15940,15800,11969
20250213,134100,3899075020,15800,15730,15800,15730,2083
20250213,134000,3866213640,15730,15840,15840,15730,6114
20250213,133900,3769658930,15830,15720,15830,15720,12838
20250213,133800,3567213410,15710,15640,15710,15620,5406
20250213,133700,3482509660,15650,15640,15650,15630,4463
20250213,133600,3412710980,15590,15620,15640,15590,2963
20250213,133500,3366412210,15620,15620,15630,15570,2234
20250213,133400,3331534780,15620,15540,15650,15540,5818
20250213,133300,3240717580,15540,15540,15550,15540,640
20250213,133200,3230770880,15540,15500,15540,15500,595
20250213,133100,3221536690,15500,15540,15540,15490,664
20250213,133000,3211231100,15490,15490,15490,15490,52
20250213,132900,3210425620,15550,15590,15600,15550,3389
20250213,132800,3157625060,15590,15470,15590,15470,4182
20250213,132700,3092646610,15470,15430,15470,15430,1651
20250213,132600,3067118530,15450,15410,15450,15400,269
20250213,132500,3062967990,15420,15390,15420,15390,965
20250213,132400,3048101840,15340,15340,15340,15340,120
20250213,132300,3046261040,15340,15390,15390,15340,83
20250213,132200,3044983820,15390,15390,15390,15390,150
20250213,132100,3042675320,15400,15310,15400,15310,2232
20250213,132000,3008362350,15310,15330,15330,15310,4
20250213,131900,3008301090,15360,15360,15360,15360,0
20250213,131800,3008301090,15360,15360,15360,15360,13
20250213,131700,3008101410,15290,15350,15360,15290,1679
20250213,131600,2982404970,15300,15300,15340,15300,336
20250213,131500,2977255280,15300,15300,15300,15300,0
20250213,131400,2977255280,15300,15300,15300,15300,479
20250213,131300,2969926580,15330,15300,15330,15300,97
20250213,131200,2968441760,15300,15300,15300,15300,0
20250213,131100,2968441760,15300,15300,15310,15300,332
20250213,131000,2963362010,15300,15300,15300,15300,200
20250213,130900,2960302010,15300,15300,15300,15300,485
20250213,130800,2952881510,15300,15300,15300,15300,65
20250213,130700,2951887010,15300,15300,15300,15300,0
20250213,130600,2951887010,15300,15300,15300,15290,222
20250213,130500,2948490480,15290,15300,15300,15290,54
20250213,130400,2947664330,15300,15300,15300,15300,1
20250213,130300,2947649030,15300,15300,15300,15300,200
20250213,130200,2944589030,15290,15290,15290,15290,0
20250213,130100,2944589030,15290,15300,15300,15290,467
20250213,130000,2937446300,15340,15340,15340,15340,13
20250213,125900,2937246880,15350,15340,15350,15340,198
20250213,125800,2934208580,15340,15340,15340,15340,0
20250213,125700,2934208580,15340,15340,15340,15340,0
20250213,125600,2934208580,15340,15290,15340,15290,290
20250213,125500,2929763520,15360,15360,15360,15360,76
20250213,125400,2928596160,15360,15350,15360,15350,666
20250213,125300,2918367760,15360,15360,15360,15360,0
20250213,125200,2918367760,15360,15340,15360,15340,343
20250213,125100,2913101400,15280,15300,15330,15280,498
20250213,125000,2905481960,15330,15340,15340,15330,574
20250213,124900,2896682440,15340,15350,15350,15340,290
20250213,124800,2892232840,15370,15360,15370,15360,103
20250213,124700,2890649780,15370,15370,15370,15370,153
20250213,124600,2888298170,15380,15380,15380,15380,50
20250213,124500,2887529170,15380,15370,15380,15330,991
20250213,124400,2872293300,15370,15370,15370,15370,407
20250213,124300,2866037710,15370,15350,15370,15280,62
20250213,124200,2865089560,15370,15320,15370,15320,1905
20250213,124100,2835834760,15320,15320,15320,15320,7
20250213,124000,2835727520,15340,15340,15340,15340,26
20250213,123900,2835328680,15340,15340,15340,15340,150
20250213,123800,2833027680,15340,15300,15340,15260,942
20250213,123700,2818602430,15310,15300,15310,15300,26
20250213,123600,2818204570,15300,15300,15300,15300,60
20250213,123500,2817286570,15300,15300,15300,15300,103
20250213,123400,2815710670,15300,15300,15300,15300,110
20250213,123300,2814027670,15240,15300,15300,15240,552
20250213,123200,2805603110,15300,15300,15300,15300,20
20250213,123100,2805297110,15300,15300,15300,15300,203
20250213,123000,2802191210,15280,15280,15280,15280,10
20250213,122900,2802038410,15300,15260,15300,15250,587
20250213,122800,2793063960,15230,15290,15290,15230,130
20250213,122700,2791081600,15300,15230,15300,15230,1158
20250213,122600,2773397890,15230,15230,15230,15220,335
20250213,122500,2768296030,15230,15230,15230,15230,1
20250213,122400,2768280800,15210,15210,15210,15210,101
20250213,122300,2766744590,15210,15210,15210,15210,53
20250213,122200,2765938460,15200,15200,15200,15200,251
20250213,122100,2762123260,15210,15200,15210,15200,119
20250213,122000,2760314360,15210,15210,15210,15210,287
20250213,121900,2755949090,15210,15240,15240,15210,102
20250213,121800,2754397350,15240,15240,15240,15240,11
20250213,121700,2754229710,15250,15250,15250,15250,2
20250213,121600,2754199210,15220,15210,15220,15210,10
20250213,121500,2754047100,15210,15240,15240,15210,55
20250213,121400,2753210440,15210,15240,15260,15210,1652
20250213,121300,2728075540,15240,15240,15240,15240,300
20250213,121200,2723503540,15240,15240,15240,15240,9
20250213,121100,2723366380,15230,15230,15230,15230,60
20250213,121000,2722452580,15230,15230,15230,15230,54
20250213,120900,2721630160,15230,15230,15230,15230,40
20250213,120800,2721020960,15240,15220,15240,15210,1176
20250213,120700,2703126550,15220,15220,15220,15220,205
20250213,120600,2700006450,15220,15230,15230,15220,92
20250213,120500,2698606190,15230,15230,15230,15230,138
20250213,120400,2696504450,15230,15240,15240,15230,18
20250213,120300,2696230140,15240,15240,15240,15240,18
20250213,120200,2695955820,15240,15240,15240,15240,1
20250213,120100,2695940580,15240,15240,15240,15230,772
20250213,120000,2684175680,15240,15240,15240,15240,0
20250213,115900,2684175680,15240,15250,15250,15240,378
20250213,115800,2678414840,15240,15240,15240,15240,32
20250213,115700,2677927160,15250,15260,15260,15250,2
20250213,115600,2677896650,15250,15250,15250,15250,13
20250213,115500,2677698400,15240,15240,15240,15240,0
20250213,115400,2677698400,15240,15240,15240,15240,0
20250213,115300,2677698400,15240,15250,15250,15240,16
20250213,115200,2677454530,15240,15240,15240,15240,10
20250213,115100,2677302130,15250,15250,15250,15250,68
20250213,115000,2676265130,15250,15250,15250,15250,85
20250213,114900,2674968880,15240,15230,15240,15230,39
20250213,114800,2674374820,15250,15250,15250,15250,0
20250213,114700,2674374820,15250,15250,15250,15250,328
20250213,114600,2669372820,15250,15260,15260,15250,16
20250213,114500,2669128770,15250,15270,15270,15250,1001
20250213,114400,2653863100,15280,15260,15280,15260,14
20250213,114300,2653649440,15260,15280,15280,15260,38
20250213,114200,2653069090,15280,15280,15280,15280,0
20250213,114100,2653069090,15280,15250,15280,15250,138
20250213,114000,2650964560,15250,15250,15260,15250,138
20250213,113900,2648859350,15250,15250,15250,15250,108
20250213,113800,2647212350,15250,15260,15260,15250,253
20250213,113700,2643353830,15260,15270,15270,15250,378
20250213,113600,2637586010,15260,15260,15260,15260,0
20250213,113500,2637586010,15260,15260,15260,15260,274
20250213,113400,2633404770,15260,15260,15260,15250,355
20250213,113300,2627989970,15260,15270,15270,15260,59
20250213,113200,2627089530,15280,15290,15290,15280,181
20250213,113100,2624323630,15300,15300,15300,15300,74
20250213,113000,2623191430,15300,15300,15300,15300,1
20250213,112900,2623176130,15290,15300,15300,15280,36
20250213,112800,2622625480,15300,15300,15300,15300,201
20250213,112700,2619550180,15300,15300,15300,15300,330
20250213,112600,2614501180,15300,15320,15320,15300,710
20250213,112500,2603634170,15330,15360,15360,15330,27
20250213,112400,2603219750,15360,15340,15360,15320,700
20250213,112300,2592476680,15360,15320,15360,15320,1161
20250213,112200,2574664670,15310,15310,15320,15310,1124
20250213,112100,2557456210,15310,15270,15310,15270,867
20250213,112000,2544193100,15270,15250,15270,15250,990
20250213,111900,2529082070,15250,15250,15250,15240,126
20250213,111800,2527160660,15250,15250,15250,15240,167
20250213,111700,2524615180,15250,15220,15250,15210,60
20250213,111600,2523702170,15210,15210,15210,15210,35
20250213,111500,2523169820,15200,15240,15240,15200,1000
20250213,111400,2507959060,15240,15210,15240,15210,302
20250213,111300,2503359580,15200,15210,15210,15200,96
20250213,111200,2501900370,15180,15180,15180,15180,0
20250213,111100,2501900370,15180,15180,15180,15180,0
20250213,111000,2501900370,15180,15240,15240,15180,222
20250213,110900,2498528850,15210,15240,15240,15210,6
20250213,110800,2498437560,15190,15190,15190,15190,0
20250213,110700,2498437560,15190,15200,15200,15190,101
20250213,110600,2496903360,15180,15200,15200,15180,183
20250213,110500,2494123560,15230,15240,15240,15230,4
20250213,110400,2494062620,15170,15170,15170,15170,0
20250213,110300,2494062620,15170,15180,15260,15170,1172
20250213,110200,2476249470,15180,15180,15180,15180,49
20250213,110100,2475505650,15180,15170,15180,15170,83
20250213,110000,2474246470,15170,15170,15170,15170,276
20250213,105900,2470059550,15170,15160,15170,15160,869
20250213,105800,2456885330,15170,15180,15180,15160,195
20250213,105700,2453928440,15170,15190,15190,15170,118
20250213,105600,2452137300,15190,15170,15190,15160,265
20250213,105500,2448119320,15170,15190,15190,15160,1023
20250213,105400,2432598870,15200,15200,15200,15200,5
20250213,105300,2432522870,15200,15200,15200,15200,45
20250213,105200,2431838870,15200,15200,15200,15180,225
20250213,105100,2428423060,15210,15210,15210,15210,1
20250213,105000,2428407850,15170,15200,15210,15160,1646
20250213,104900,2403448190,15170,15200,15200,15170,1109
20250213,104800,2386614060,15230,15200,15230,15190,137
20250213,104700,2384530870,15200,15200,15240,15200,361
20250213,104600,2379043070,15200,15240,15250,15200,754
20250213,104500,2367564510,15260,15260,15260,15240,784
20250213,104400,2355610190,15260,15250,15260,15250,193
20250213,104300,2352666580,15250,15260,15260,15250,151
20250213,104200,2350363750,15250,15280,15280,15250,81
20250213,104100,2349126960,15280,15280,15280,15270,133
20250213,104000,2347094800,15270,15220,15270,15200,1789
20250213,103900,2319826580,15190,15220,15220,15190,1520
20250213,103800,2296731900,15230,15270,15270,15230,159
20250213,103700,2294305050,15280,15210,15290,15200,1924
20250213,103600,2264949150,15180,15190,15190,15180,743
20250213,103500,2253668890,15190,15210,15210,15190,24
20250213,103400,2253304290,15220,15170,15220,15170,86
20250213,103300,2251999420,15170,15210,15210,15170,1058
20250213,103200,2235938520,15240,15190,15240,15190,170
20250213,103100,2233351460,15190,15190,15190,15190,43
20250213,103000,2232698290,15200,15230,15240,15190,218
20250213,102900,2229384450,15230,15230,15230,15230,1
20250213,102800,2229369220,15280,15290,15290,15280,1190
20250213,102700,2211174500,15290,15240,15300,15240,1356
20250213,102600,2190462270,15270,15220,15270,15220,565
20250213,102500,2181849890,15230,15230,15230,15230,2
20250213,102400,2181819430,15160,15280,15280,15160,616
20250213,102300,2172425080,15250,15240,15300,15240,1980
20250213,102200,2142175550,15230,15160,15230,15160,3799
20250213,102100,2084377610,15160,15090,15160,15090,2437
20250213,102000,2047513130,15100,15080,15100,15080,236
20250213,101900,2043953130,15080,15090,15100,15080,1693
20250213,101800,2018411390,15090,15100,15110,15090,659
20250213,101700,2008463980,15100,15100,15110,15090,2027
20250213,101600,1977866570,15100,15110,15110,15100,1370
20250213,101500,1957178440,15110,15120,15120,15110,1127
20250213,101400,1940148750,15120,15120,15120,15110,2032
20250213,101300,1909427680,15120,15130,15130,15120,673
20250213,101200,1899246950,15130,15160,15160,15120,3189
20250213,101100,1850995340,15160,15160,15160,15140,3318
20250213,101000,1800720730,15160,15170,15170,15160,1627
20250213,100900,1776050480,15170,15180,15180,15170,854
20250213,100800,1763094780,15170,15180,15180,15170,611
20250213,100700,1753821160,15190,15190,15190,15180,957
20250213,100600,1739288090,15180,15180,15180,15180,337
20250213,100500,1734172430,15180,15180,15180,15170,913
20250213,100400,1720313980,15180,15190,15200,15180,1159
20250213,100300,1702710210,15200,15200,15200,15190,489
20250213,100200,1695277660,15200,15200,15210,15190,290
20250213,100100,1690871580,15210,15210,15210,15190,1672
20250213,100000,1665470880,15210,15210,15210,15200,337
20250213,095900,1660346180,15210,15210,15210,15200,1230
20250213,095800,1641648190,15210,15200,15250,15200,1093
20250213,095700,1625024340,15200,15280,15280,15190,1900
20250213,095600,1596129160,15220,15280,15280,15220,319
20250213,095500,1591258330,15280,15240,15280,15220,855
20250213,095400,1578227990,15240,15260,15260,15210,481
20250213,095300,1570895520,15260,15240,15280,15210,722
20250213,095200,1559891560,15240,15190,15240,15180,2422
20250213,095100,1523075590,15190,15250,15250,15190,4324
20250213,095000,1457298570,15240,15250,15250,15240,3683
20250213,094900,1401140860,15260,15260,15260,15250,1302
20250213,094800,1381275740,15250,15260,15270,15250,1737
20250213,094700,1354765730,15260,15280,15280,15260,1511
20250213,094600,1331697270,15280,15290,15290,15270,527
20250213,094500,1323647370,15270,15300,15300,15270,591
20250213,094400,1314618540,15300,15300,15300,15290,1264
20250213,094300,1295291790,15300,15300,15300,15300,739
20250213,094200,1283985090,15290,15340,15340,15290,886
20250213,094100,1270429680,15320,15300,15340,15300,194
20250213,094000,1267458660,15300,15350,15350,15300,1483
20250213,093900,1244751270,15350,15370,15370,15300,782
20250213,093800,1232778130,15370,15300,15370,15300,942
20250213,093700,1218341160,15300,15280,15380,15280,1469
20250213,093600,1195844730,15310,15280,15310,15280,617
20250213,093500,1186414810,15280,15260,15290,15260,1546
20250213,093400,1162811370,15250,15260,15260,15250,787
20250213,093300,1150806950,15260,15280,15280,15260,1138
20250213,093200,1133436860,15280,15280,15280,15270,878
20250213,093100,1120029430,15280,15280,15290,15270,1259
20250213,093000,1100797840,15280,15300,15300,15280,3174
20250213,092900,1052263560,15300,15340,15340,15300,3318
20250213,092800,1001478620,15360,15380,15380,15320,806
20250213,092700,989115690,15440,15450,15450,15310,1839
20250213,092600,960892730,15450,15400,15480,15380,1466
20250213,092500,938290710,15390,15440,15480,15390,1716
20250213,092400,911837570,15400,15430,15460,15350,659
20250213,092300,901684700,15430,15390,15450,15360,2424
20250213,092200,864378190,15390,15430,15500,15360,3485
20250213,092100,810693370,15400,15450,15520,15400,1853
20250213,092000,782079060,15440,15470,15540,15380,5095
20250213,091900,703281710,15470,15310,15550,15300,2214
20250213,091800,669204120,15310,15320,15360,15300,3401
20250213,091700,617152110,15320,15330,15330,15320,1669
20250213,091600,591579070,15370,15320,15370,15320,1952
20250213,091500,561661090,15330,15330,15340,15320,1341
20250213,091400,541107520,15340,15340,15340,15330,2014
20250213,091300,510214790,15340,15330,15350,15290,1486
20250213,091200,487466740,15290,15370,15370,15280,6093
20250213,091100,394166540,15380,15400,15440,15380,1999
20250213,091000,363393900,15400,15430,15430,15400,2596
20250213,090900,323411850,15440,15420,15460,15400,1824
20250213,090800,295271450,15420,15450,15460,15420,452
20250213,090700,288288380,15450,15470,15480,15450,761
20250213,090600,276512770,15420,15350,15500,15350,1658
20250213,090500,250931930,15340,15380,15400,15330,1324
20250213,090400,230604190,15320,15290,15360,15290,3393
20250213,090300,178638930,15290,15370,15370,15290,2439
20250213,090200,141245140,15370,15400,15460,15330,737
20250213,090100,129902500,15400,15510,15510,15300,4384
20250213,090000,62188160,15520,15630,15630,15510,3926