stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,215600,5152025870,15320,15320,15320,15320,4543
20250214,215500,5152025870,15320,15320,15320,15320,0
20250214,215400,5152025870,15320,15320,15320,15320,0
20250214,215300,5152025870,15320,15320,15320,15320,0
20250214,215200,5152025870,15320,15320,15320,15320,0
20250214,215100,5152025870,15320,15320,15320,15320,0
20250214,215000,5152025870,15320,15320,15320,15320,0
20250214,214900,5152025870,15320,15320,15320,15320,0
20250214,214800,5152025870,15320,15320,15320,15320,0
20250214,214700,5152025870,15320,15320,15320,15320,0
20250214,214600,5152025870,15320,15320,15320,15320,0
20250214,214500,5152025870,15320,15320,15320,15320,0
20250214,214400,5152025870,15320,15320,15320,15320,0
20250214,214300,5152025870,15320,15320,15320,15320,0
20250214,214200,5152025870,15320,15320,15320,15320,0
20250214,214100,5152025870,15320,15320,15320,15320,0
20250214,214000,5152025870,15320,15320,15320,15320,0
20250214,213900,5152025870,15320,15320,15320,15320,0
20250214,213800,5152025870,15320,15320,15320,15320,0
20250214,213700,5152025870,15320,15320,15320,15320,0
20250214,213600,5152025870,15320,15320,15320,15320,0
20250214,213500,5152025870,15320,15320,15320,15320,0
20250214,213400,5152025870,15320,15320,15320,15320,0
20250214,213300,5152025870,15320,15320,15320,15320,0
20250214,213200,5152025870,15320,15320,15320,15320,0
20250214,213100,5152025870,15320,15320,15320,15320,0
20250214,213000,5152025870,15320,15320,15320,15320,0
20250214,212900,5152025870,15320,15320,15320,15320,0
20250214,212800,5152025870,15320,15320,15320,15320,0
20250214,212700,5152025870,15320,15320,15320,15320,0
20250214,212600,5152025870,15320,15320,15320,15320,4543
20250214,212500,5152025870,15320,15320,15320,15320,0
20250214,212400,5152025870,15320,15320,15320,15320,0
20250214,212300,5152025870,15320,15320,15320,15320,0
20250214,212200,5152025870,15320,15320,15320,15320,0
20250214,212100,5152025870,15320,15320,15320,15320,0
20250214,212000,5152025870,15320,15320,15320,15320,0
20250214,211900,5152025870,15320,15320,15320,15320,0
20250214,211800,5152025870,15320,15320,15320,15320,0
20250214,211700,5152025870,15320,15320,15320,15320,0
20250214,211600,5152025870,15320,15320,15320,15320,0
20250214,211500,5152025870,15320,15320,15320,15320,0
20250214,211400,5152025870,15320,15320,15320,15320,0
20250214,211300,5152025870,15320,15320,15320,15320,0
20250214,211200,5152025870,15320,15320,15320,15320,0
20250214,211100,5152025870,15320,15320,15320,15320,0
20250214,211000,5152025870,15320,15320,15320,15320,0
20250214,210900,5152025870,15320,15320,15320,15320,0
20250214,210800,5152025870,15320,15320,15320,15320,0
20250214,210700,5152025870,15320,15320,15320,15320,0
20250214,210600,5152025870,15320,15320,15320,15320,0
20250214,210500,5152025870,15320,15320,15320,15320,0
20250214,210400,5152025870,15320,15320,15320,15320,0
20250214,210300,5152025870,15320,15320,15320,15320,0
20250214,210200,5152025870,15320,15320,15320,15320,0
20250214,210100,5152025870,15320,15320,15320,15320,0
20250214,210000,5152025870,15320,15320,15320,15320,0
20250214,205900,5152025870,15320,15320,15320,15320,0
20250214,205800,5152025870,15320,15320,15320,15320,0
20250214,205700,5152025870,15320,15320,15320,15320,0
20250214,205600,5152025870,15320,15320,15320,15320,4543
20250214,205500,5152025870,15320,15320,15320,15320,0
20250214,205400,5152025870,15320,15320,15320,15320,0
20250214,205300,5152025870,15320,15320,15320,15320,0
20250214,205200,5152025870,15320,15320,15320,15320,0
20250214,205100,5152025870,15320,15320,15320,15320,0
20250214,205000,5152025870,15320,15320,15320,15320,0
20250214,204900,5152025870,15320,15320,15320,15320,0
20250214,204800,5152025870,15320,15320,15320,15320,0
20250214,204700,5152025870,15320,15320,15320,15320,0
20250214,204600,5152025870,15320,15320,15320,15320,0
20250214,204500,5152025870,15320,15320,15320,15320,0
20250214,204400,5152025870,15320,15320,15320,15320,0
20250214,204300,5152025870,15320,15320,15320,15320,0
20250214,204200,5152025870,15320,15320,15320,15320,0
20250214,204100,5152025870,15320,15320,15320,15320,0
20250214,204000,5152025870,15320,15320,15320,15320,0
20250214,203900,5152025870,15320,15320,15320,15320,0
20250214,203800,5152025870,15320,15320,15320,15320,0
20250214,203700,5152025870,15320,15320,15320,15320,0
20250214,203600,5152025870,15320,15320,15320,15320,0
20250214,203500,5152025870,15320,15320,15320,15320,0
20250214,203400,5152025870,15320,15320,15320,15320,0
20250214,203300,5152025870,15320,15320,15320,15320,0
20250214,203200,5152025870,15320,15320,15320,15320,0
20250214,203100,5152025870,15320,15320,15320,15320,0
20250214,203000,5152025870,15320,15320,15320,15320,0
20250214,202900,5152025870,15320,15320,15320,15320,0
20250214,202800,5152025870,15320,15320,15320,15320,0
20250214,202700,5152025870,15320,15320,15320,15320,0
20250214,202600,5152025870,15320,15320,15320,15320,4543
20250214,202500,5152025870,15320,15320,15320,15320,0
20250214,202400,5152025870,15320,15320,15320,15320,0
20250214,202300,5152025870,15320,15320,15320,15320,0
20250214,202200,5152025870,15320,15320,15320,15320,0
20250214,202100,5152025870,15320,15320,15320,15320,0
20250214,202000,5152025870,15320,15320,15320,15320,0
20250214,201900,5152025870,15320,15320,15320,15320,0
20250214,201800,5152025870,15320,15320,15320,15320,0
20250214,201700,5152025870,15320,15320,15320,15320,0
20250214,201600,5152025870,15320,15320,15320,15320,0
20250214,201500,5152025870,15320,15320,15320,15320,0
20250214,201400,5152025870,15320,15320,15320,15320,0
20250214,201300,5152025870,15320,15320,15320,15320,0
20250214,201200,5152025870,15320,15320,15320,15320,0
20250214,201100,5152025870,15320,15320,15320,15320,0
20250214,201000,5152025870,15320,15320,15320,15320,0
20250214,200900,5152025870,15320,15320,15320,15320,0
20250214,200800,5152025870,15320,15320,15320,15320,0
20250214,200700,5152025870,15320,15320,15320,15320,0
20250214,200600,5152025870,15320,15320,15320,15320,0
20250214,200500,5152025870,15320,15320,15320,15320,0
20250214,200400,5152025870,15320,15320,15320,15320,0
20250214,200300,5152025870,15320,15320,15320,15320,0
20250214,200200,5152025870,15320,15320,15320,15320,0
20250214,200100,5152025870,15320,15320,15320,15320,0
20250214,200000,5152025870,15320,15320,15320,15320,0
20250214,195900,5152025870,15320,15320,15320,15320,0
20250214,195800,5152025870,15320,15320,15320,15320,0
20250214,195700,5152025870,15320,15320,15320,15320,0
20250214,195600,5152025870,15320,15320,15320,15320,4543
20250214,195500,5152025870,15320,15320,15320,15320,0
20250214,195400,5152025870,15320,15320,15320,15320,0
20250214,195300,5152025870,15320,15320,15320,15320,0
20250214,195200,5152025870,15320,15320,15320,15320,0
20250214,195100,5152025870,15320,15320,15320,15320,0
20250214,195000,5152025870,15320,15320,15320,15320,0
20250214,194900,5152025870,15320,15320,15320,15320,0
20250214,194800,5152025870,15320,15320,15320,15320,0
20250214,194700,5152025870,15320,15320,15320,15320,0
20250214,194600,5152025870,15320,15320,15320,15320,0
20250214,194500,5152025870,15320,15320,15320,15320,0
20250214,194400,5152025870,15320,15320,15320,15320,0
20250214,194300,5152025870,15320,15320,15320,15320,0
20250214,194200,5152025870,15320,15320,15320,15320,0
20250214,194100,5152025870,15320,15320,15320,15320,0
20250214,194000,5152025870,15320,15320,15320,15320,0
20250214,193900,5152025870,15320,15320,15320,15320,0
20250214,193800,5152025870,15320,15320,15320,15320,0
20250214,193700,5152025870,15320,15320,15320,15320,0
20250214,193600,5152025870,15320,15320,15320,15320,0
20250214,193500,5152025870,15320,15320,15320,15320,0
20250214,193400,5152025870,15320,15320,15320,15320,0
20250214,193300,5152025870,15320,15320,15320,15320,0
20250214,193200,5152025870,15320,15320,15320,15320,0
20250214,193100,5152025870,15320,15320,15320,15320,0
20250214,193000,5152025870,15320,15320,15320,15320,0
20250214,192900,5152025870,15320,15320,15320,15320,0
20250214,192800,5152025870,15320,15320,15320,15320,0
20250214,192700,5152025870,15320,15320,15320,15320,0
20250214,192600,5152025870,15320,15320,15320,15320,4543
20250214,192500,5152025870,15320,15320,15320,15320,0
20250214,192400,5152025870,15320,15320,15320,15320,0
20250214,192300,5152025870,15320,15320,15320,15320,0
20250214,192200,5152025870,15320,15320,15320,15320,0
20250214,192100,5152025870,15320,15320,15320,15320,0
20250214,192000,5152025870,15320,15320,15320,15320,0
20250214,191900,5152025870,15320,15320,15320,15320,0
20250214,191800,5152025870,15320,15320,15320,15320,0
20250214,191700,5152025870,15320,15320,15320,15320,0
20250214,191600,5152025870,15320,15320,15320,15320,0
20250214,191500,5152025870,15320,15320,15320,15320,0
20250214,191400,5152025870,15320,15320,15320,15320,0
20250214,191300,5152025870,15320,15320,15320,15320,0
20250214,191200,5152025870,15320,15320,15320,15320,0
20250214,191100,5152025870,15320,15320,15320,15320,0
20250214,191000,5152025870,15320,15320,15320,15320,0
20250214,190900,5152025870,15320,15320,15320,15320,0
20250214,190800,5152025870,15320,15320,15320,15320,0
20250214,190700,5152025870,15320,15320,15320,15320,0
20250214,190600,5152025870,15320,15320,15320,15320,0
20250214,190500,5152025870,15320,15320,15320,15320,0
20250214,190400,5152025870,15320,15320,15320,15320,0
20250214,190300,5152025870,15320,15320,15320,15320,0
20250214,190200,5152025870,15320,15320,15320,15320,0
20250214,190100,5152025870,15320,15320,15320,15320,0
20250214,190000,5152025870,15320,15320,15320,15320,0
20250214,185900,5152025870,15320,15320,15320,15320,0
20250214,185800,5152025870,15320,15320,15320,15320,0
20250214,185700,5152025870,15320,15320,15320,15320,0
20250214,185600,5152025870,15320,15320,15320,15320,4543
20250214,185500,5152025870,15320,15320,15320,15320,0
20250214,185400,5152025870,15320,15320,15320,15320,0
20250214,185300,5152025870,15320,15320,15320,15320,0
20250214,185200,5152025870,15320,15320,15320,15320,0
20250214,185100,5152025870,15320,15320,15320,15320,0
20250214,185000,5152025870,15320,15320,15320,15320,0
20250214,184900,5152025870,15320,15320,15320,15320,0
20250214,184800,5152025870,15320,15320,15320,15320,0
20250214,184700,5152025870,15320,15320,15320,15320,0
20250214,184600,5152025870,15320,15320,15320,15320,0
20250214,184500,5152025870,15320,15320,15320,15320,0
20250214,184400,5152025870,15320,15320,15320,15320,0
20250214,184300,5152025870,15320,15320,15320,15320,0
20250214,184200,5152025870,15320,15320,15320,15320,0
20250214,184100,5152025870,15320,15320,15320,15320,0
20250214,184000,5152025870,15320,15320,15320,15320,0
20250214,183900,5152025870,15320,15320,15320,15320,0
20250214,183800,5152025870,15320,15320,15320,15320,0
20250214,183700,5152025870,15320,15320,15320,15320,0
20250214,183600,5152025870,15320,15320,15320,15320,0
20250214,183500,5152025870,15320,15320,15320,15320,0
20250214,183400,5152025870,15320,15320,15320,15320,0
20250214,183300,5152025870,15320,15320,15320,15320,0
20250214,183200,5152025870,15320,15320,15320,15320,0
20250214,183100,5152025870,15320,15320,15320,15320,0
20250214,183000,5152025870,15320,15320,15320,15320,0
20250214,182900,5152025870,15320,15320,15320,15320,0
20250214,182800,5152025870,15320,15320,15320,15320,0
20250214,182700,5152025870,15320,15320,15320,15320,0
20250214,182600,5152025870,15320,15320,15320,15320,4543
20250214,182500,5152025870,15320,15320,15320,15320,0
20250214,182400,5152025870,15320,15320,15320,15320,0
20250214,182300,5152025870,15320,15320,15320,15320,0
20250214,182200,5152025870,15320,15320,15320,15320,0
20250214,182100,5152025870,15320,15320,15320,15320,0
20250214,182000,5152025870,15320,15320,15320,15320,0
20250214,181900,5152025870,15320,15320,15320,15320,0
20250214,181800,5152025870,15320,15320,15320,15320,0
20250214,181700,5152025870,15320,15320,15320,15320,0
20250214,181600,5152025870,15320,15320,15320,15320,0
20250214,181500,5152025870,15320,15320,15320,15320,0
20250214,181400,5152025870,15320,15320,15320,15320,0
20250214,181300,5152025870,15320,15320,15320,15320,0
20250214,181200,5152025870,15320,15320,15320,15320,0
20250214,181100,5152025870,15320,15320,15320,15320,0
20250214,181000,5152025870,15320,15320,15320,15320,0
20250214,180900,5152025870,15320,15320,15320,15320,0
20250214,180800,5152025870,15320,15320,15320,15320,0
20250214,180700,5152025870,15320,15320,15320,15320,0
20250214,180600,5152025870,15320,15320,15320,15320,0
20250214,180500,5152025870,15320,15320,15320,15320,0
20250214,180400,5152025870,15320,15320,15320,15320,0
20250214,180300,5152025870,15320,15320,15320,15320,0
20250214,180200,5152025870,15320,15320,15320,15320,0
20250214,180100,5152025870,15320,15320,15320,15320,0
20250214,180000,5152025870,15320,15320,15320,15320,0
20250214,175900,5152025870,15320,15320,15320,15320,0
20250214,175800,5152025870,15320,15320,15320,15320,0
20250214,175700,5152025870,15320,15320,15320,15320,0
20250214,175600,5152025870,15320,15320,15320,15320,4543
20250214,175500,5152025870,15320,15320,15320,15320,0
20250214,175400,5152025870,15320,15320,15320,15320,0
20250214,175300,5152025870,15320,15320,15320,15320,0
20250214,175200,5152025870,15320,15320,15320,15320,0
20250214,175100,5152025870,15320,15320,15320,15320,0
20250214,175000,5152025870,15320,15320,15320,15320,0
20250214,174900,5152025870,15320,15320,15320,15320,0
20250214,174800,5152025870,15320,15320,15320,15320,0
20250214,174700,5152025870,15320,15320,15320,15320,0
20250214,174600,5152025870,15320,15320,15320,15320,0
20250214,174500,5152025870,15320,15320,15320,15320,0
20250214,174400,5152025870,15320,15320,15320,15320,0
20250214,174300,5152025870,15320,15320,15320,15320,0
20250214,174200,5152025870,15320,15320,15320,15320,0
20250214,174100,5152025870,15320,15320,15320,15320,0
20250214,174000,5152025870,15320,15320,15320,15320,0
20250214,173900,5152025870,15320,15320,15320,15320,0
20250214,173800,5152025870,15320,15320,15320,15320,0
20250214,173700,5152025870,15320,15320,15320,15320,0
20250214,173600,5152025870,15320,15320,15320,15320,0
20250214,173500,5152025870,15320,15320,15320,15320,0
20250214,173400,5152025870,15320,15320,15320,15320,0
20250214,173300,5152025870,15320,15320,15320,15320,0
20250214,173200,5152025870,15320,15320,15320,15320,0
20250214,173100,5152025870,15320,15320,15320,15320,0
20250214,173000,5152025870,15320,15320,15320,15320,0
20250214,172900,5152025870,15320,15320,15320,15320,0
20250214,172800,5152025870,15320,15320,15320,15320,0
20250214,172700,5152025870,15320,15320,15320,15320,0
20250214,172600,5152025870,15320,15320,15320,15320,4543
20250214,172500,5152025870,15320,15320,15320,15320,0
20250214,172400,5152025870,15320,15320,15320,15320,0
20250214,172300,5152025870,15320,15320,15320,15320,0
20250214,172200,5152025870,15320,15320,15320,15320,0
20250214,172100,5152025870,15320,15320,15320,15320,0
20250214,172000,5152025870,15320,15320,15320,15320,0
20250214,171900,5152025870,15320,15320,15320,15320,0
20250214,171800,5152025870,15320,15320,15320,15320,0
20250214,171700,5152025870,15320,15320,15320,15320,0
20250214,171600,5152025870,15320,15320,15320,15320,0
20250214,171500,5152025870,15320,15320,15320,15320,0
20250214,171400,5152025870,15320,15320,15320,15320,0
20250214,171300,5152025870,15320,15320,15320,15320,0
20250214,171200,5152025870,15320,15320,15320,15320,0
20250214,171100,5152025870,15320,15320,15320,15320,0
20250214,171000,5152025870,15320,15320,15320,15320,0
20250214,170900,5152025870,15320,15320,15320,15320,0
20250214,170800,5152025870,15320,15320,15320,15320,0
20250214,170700,5152025870,15320,15320,15320,15320,0
20250214,170600,5152025870,15320,15320,15320,15320,0
20250214,170500,5152025870,15320,15320,15320,15320,0
20250214,170400,5152025870,15320,15320,15320,15320,0
20250214,170300,5152025870,15320,15320,15320,15320,0
20250214,170200,5152025870,15320,15320,15320,15320,0
20250214,170100,5152025870,15320,15320,15320,15320,0
20250214,170000,5152025870,15320,15320,15320,15320,0
20250214,165900,5152025870,15320,15320,15320,15320,0
20250214,165800,5152025870,15320,15320,15320,15320,0
20250214,165700,5152025870,15320,15320,15320,15320,0
20250214,165600,5152025870,15320,15320,15320,15320,4543
20250214,165500,5152025870,15320,15320,15320,15320,0
20250214,165400,5152025870,15320,15320,15320,15320,0
20250214,165300,5152025870,15320,15320,15320,15320,0
20250214,165200,5152025870,15320,15320,15320,15320,0
20250214,165100,5152025870,15320,15320,15320,15320,0
20250214,165000,5152025870,15320,15320,15320,15320,0
20250214,164900,5152025870,15320,15320,15320,15320,0
20250214,164800,5152025870,15320,15320,15320,15320,0
20250214,164700,5152025870,15320,15320,15320,15320,0
20250214,164600,5152025870,15320,15320,15320,15320,0
20250214,164500,5152025870,15320,15320,15320,15320,0
20250214,164400,5152025870,15320,15320,15320,15320,0
20250214,164300,5152025870,15320,15320,15320,15320,0
20250214,164200,5152025870,15320,15320,15320,15320,0
20250214,164100,5152025870,15320,15320,15320,15320,0
20250214,164000,5152025870,15320,15320,15320,15320,0
20250214,163900,5152025870,15320,15320,15320,15320,0
20250214,163800,5152025870,15320,15320,15320,15320,0
20250214,163700,5152025870,15320,15320,15320,15320,0
20250214,163600,5152025870,15320,15320,15320,15320,0
20250214,163500,5152025870,15320,15320,15320,15320,0
20250214,163400,5152025870,15320,15320,15320,15320,0
20250214,163300,5152025870,15320,15320,15320,15320,0
20250214,163200,5152025870,15320,15320,15320,15320,0
20250214,163100,5152025870,15320,15320,15320,15320,0
20250214,163000,5152025870,15320,15320,15320,15320,0
20250214,162900,5152025870,15320,15320,15320,15320,0
20250214,162800,5152025870,15320,15320,15320,15320,0
20250214,162700,5152025870,15320,15320,15320,15320,0
20250214,162600,5152025870,15320,15320,15320,15320,4543
20250214,162500,5152025870,15320,15320,15320,15320,0
20250214,162400,5152025870,15320,15320,15320,15320,0
20250214,162300,5152025870,15320,15320,15320,15320,0
20250214,162200,5152025870,15320,15320,15320,15320,0
20250214,162100,5152025870,15320,15320,15320,15320,0
20250214,162000,5152025870,15320,15320,15320,15320,0
20250214,161900,5152025870,15320,15320,15320,15320,0
20250214,161800,5152025870,15320,15320,15320,15320,0
20250214,161700,5152025870,15320,15320,15320,15320,0
20250214,161600,5152025870,15320,15320,15320,15320,0
20250214,161500,5152025870,15320,15320,15320,15320,0
20250214,161400,5152025870,15320,15320,15320,15320,0
20250214,161300,5152025870,15320,15320,15320,15320,0
20250214,161200,5152025870,15320,15320,15320,15320,0
20250214,161100,5152025870,15320,15320,15320,15320,0
20250214,161000,5152025870,15320,15320,15320,15320,0
20250214,160900,5152025870,15320,15320,15320,15320,0
20250214,160800,5152025870,15320,15320,15320,15320,0
20250214,160700,5152025870,15320,15320,15320,15320,0
20250214,160600,5152025870,15320,15320,15320,15320,0
20250214,160500,5152025870,15320,15320,15320,15320,0
20250214,160400,5152025870,15320,15320,15320,15320,0
20250214,160300,5152025870,15320,15320,15320,15320,0
20250214,160200,5152025870,15320,15320,15320,15320,0
20250214,160100,5152025870,15320,15320,15320,15320,0
20250214,160000,5152025870,15320,15320,15320,15320,0
20250214,155900,5152025870,15320,15320,15320,15320,0
20250214,155800,5152025870,15320,15320,15320,15320,0
20250214,155700,5152025870,15320,15320,15320,15320,0
20250214,155600,5152025870,15320,15320,15320,15320,4543
20250214,155500,5152025870,15320,15320,15320,15320,0
20250214,155400,5152025870,15320,15320,15320,15320,0
20250214,155300,5152025870,15320,15320,15320,15320,0
20250214,155200,5152025870,15320,15320,15320,15320,0
20250214,155100,5152025870,15320,15320,15320,15320,0
20250214,155000,5152025870,15320,15320,15320,15320,0
20250214,154900,5152025870,15320,15320,15320,15320,0
20250214,154800,5152025870,15320,15320,15320,15320,0
20250214,154700,5152025870,15320,15320,15320,15320,0
20250214,154600,5152025870,15320,15320,15320,15320,0
20250214,154500,5152025870,15320,15320,15320,15320,0
20250214,154400,5152025870,15320,15320,15320,15320,0
20250214,154300,5152025870,15320,15320,15320,15320,0
20250214,154200,5152025870,15320,15320,15320,15320,0
20250214,154100,5152025870,15320,15320,15320,15320,0
20250214,154000,5152025870,15320,15320,15320,15320,0
20250214,153900,5152025870,15320,15320,15320,15320,0
20250214,153800,5152025870,15320,15320,15320,15320,0
20250214,153700,5152025870,15320,15320,15320,15320,0
20250214,153600,5152025870,15320,15320,15320,15320,0
20250214,153500,5152025870,15320,15320,15320,15320,0
20250214,153400,5152025870,15320,15320,15320,15320,0
20250214,153300,5152025870,15320,15320,15320,15320,0
20250214,153200,5152025870,15320,15320,15320,15320,0
20250214,153100,5152025870,15320,15320,15320,15320,0
20250214,153000,5152025870,15320,15320,15320,15320,4543
20250214,152900,5082427110,15340,15340,15340,15340,0
20250214,152800,5082427110,15340,15340,15340,15340,0
20250214,152700,5082427110,15340,15340,15340,15340,0
20250214,152600,5082427110,15340,15340,15340,15340,0
20250214,152500,5082427110,15340,15340,15340,15340,0
20250214,152400,5082427110,15340,15340,15340,15340,0
20250214,152300,5082427110,15340,15340,15340,15340,0
20250214,152200,5082427110,15340,15340,15340,15340,0
20250214,152100,5082427110,15340,15340,15340,15340,0
20250214,152000,5082427110,15340,15340,15340,15340,0
20250214,151900,5082427110,15340,15300,15340,15300,1316
20250214,151800,5062277920,15310,15330,15330,15300,1593
20250214,151700,5037894420,15330,15310,15330,15310,75
20250214,151600,5036745570,15310,15350,15350,15310,798
20250214,151500,5024512670,15330,15330,15340,15330,154
20250214,151400,5022151740,15350,15350,15350,15330,295
20250214,151300,5017627430,15360,15380,15380,15360,1751
20250214,151200,4990708260,15380,15370,15380,15370,897
20250214,151100,4976920860,15370,15370,15380,15350,990
20250214,151000,4961705430,15360,15330,15360,15330,483
20250214,150900,4954291580,15330,15290,15330,15290,2441
20250214,150800,4916921280,15290,15280,15290,15280,371
20250214,150700,4911249060,15280,15290,15290,15280,1501
20250214,150600,4888310670,15280,15290,15290,15280,988
20250214,150500,4873213120,15280,15300,15300,15280,455
20250214,150400,4866254220,15300,15280,15300,15280,214
20250214,150300,4862984140,15280,15300,15300,15280,366
20250214,150200,4857390860,15280,15310,15310,15280,437
20250214,150100,4850709210,15300,15310,15310,15300,81
20250214,150000,4849469110,15310,15320,15320,15280,1795
20250214,145900,4821998150,15310,15310,15320,15310,70
20250214,145800,4820925910,15320,15310,15320,15300,31
20250214,145700,4820451330,15320,15320,15340,15320,8
20250214,145600,4820328750,15340,15330,15340,15300,54
20250214,145500,4819502170,15340,15340,15340,15300,954
20250214,145400,4804902400,15300,15320,15360,15300,1243
20250214,145300,4785863530,15320,15340,15340,15320,157
20250214,145200,4783456700,15390,15400,15400,15320,586
20250214,145100,4774438720,15400,15380,15400,15340,1616
20250214,145000,4749567300,15380,15360,15380,15340,628
20250214,144900,4739915550,15360,15360,15360,15340,385
20250214,144800,4734007280,15370,15380,15380,15360,1145
20250214,144700,4716400370,15390,15380,15400,15380,287
20250214,144600,4711983420,15380,15390,15390,15380,110
20250214,144500,4710291600,15390,15370,15390,15370,1069
20250214,144400,4693843350,15370,15370,15370,15350,1207
20250214,144300,4675312810,15360,15350,15360,15350,713
20250214,144200,4664363160,15350,15330,15350,15330,665
20250214,144100,4654161970,15320,15320,15330,15310,1325
20250214,144000,4633862960,15320,15350,15350,15320,1184
20250214,143900,4615718010,15340,15340,15340,15340,200
20250214,143800,4612650010,15340,15340,15340,15340,209
20250214,143700,4609443950,15340,15320,15340,15320,855
20250214,143600,4596337560,15310,15300,15310,15300,666
20250214,143500,4586142720,15300,15310,15310,15300,475
20250214,143400,4578875160,15310,15300,15310,15300,111
20250214,143300,4577176790,15310,15310,15310,15310,73
20250214,143200,4576059160,15300,15310,15310,15300,149
20250214,143100,4573779370,15310,15300,15310,15300,193
20250214,143000,4570826410,15280,15300,15300,15280,158
20250214,142900,4568410990,15300,15300,15300,15300,35
20250214,142800,4567875490,15280,15290,15290,15280,50
20250214,142700,4567111430,15280,15300,15300,15280,846
20250214,142600,4554171010,15300,15290,15300,15290,57
20250214,142500,4553299410,15270,15280,15280,15270,90
20250214,142400,4551925040,15270,15270,15280,15270,182
20250214,142300,4549144770,15270,15270,15270,15260,103
20250214,142200,4547572080,15270,15270,15270,15270,6
20250214,142100,4547480460,15270,15270,15270,15270,6
20250214,142000,4547388840,15250,15260,15260,15250,266
20250214,141900,4543332210,15250,15250,15250,15250,85
20250214,141800,4542035960,15250,15240,15250,15240,94
20250214,141700,4540603340,15250,15250,15250,15240,158
20250214,141600,4538194430,15250,15260,15260,15250,810
20250214,141500,4525841860,15250,15270,15270,15250,495
20250214,141400,4518290100,15260,15270,15270,15250,1053
20250214,141300,4502224410,15270,15270,15270,15270,7
20250214,141200,4502117520,15270,15270,15270,15270,6
20250214,141100,4502025900,15260,15270,15270,15260,887
20250214,141000,4488489630,15270,15280,15280,15270,108
20250214,140900,4486840210,15280,15280,15280,15280,16
20250214,140800,4486595730,15280,15280,15280,15280,24
20250214,140700,4486229010,15280,15270,15280,15270,148
20250214,140600,4483968680,15280,15280,15280,15280,63
20250214,140500,4483006040,15270,15260,15270,15260,302
20250214,140400,4478395630,15260,15260,15270,15260,82
20250214,140300,4477144240,15260,15270,15270,15260,829
20250214,140200,4464489760,15260,15260,15270,15260,243
20250214,140100,4460781110,15270,15260,15270,15260,13
20250214,140000,4460582630,15260,15280,15280,15260,569
20250214,135900,4451896190,15290,15290,15290,15280,18
20250214,135800,4451621020,15290,15280,15290,15280,19
20250214,135700,4451330690,15270,15270,15270,15270,172
20250214,135600,4448704250,15270,15270,15270,15270,8
20250214,135500,4448582090,15270,15270,15270,15270,13
20250214,135400,4448383580,15260,15270,15270,15260,113
20250214,135300,4446659140,15260,15270,15290,15230,2545
20250214,135200,4407865270,15260,15290,15290,15260,101
20250214,135100,4406323740,15280,15300,15300,15280,29
20250214,135000,4405880340,15310,15300,15310,15300,58
20250214,134900,4404992920,15310,15260,15310,15260,925
20250214,134800,4390876850,15250,15240,15260,15240,184
20250214,134700,4388071520,15260,15290,15290,15240,854
20250214,134600,4375047260,15280,15280,15280,15280,6
20250214,134500,4374955580,15290,15290,15290,15260,112
20250214,134400,4373246180,15310,15270,15310,15270,235
20250214,134300,4369657170,15250,15280,15280,15250,80
20250214,134200,4368436650,15300,15300,15300,15300,0
20250214,134100,4368436650,15300,15290,15300,15260,116
20250214,134000,4366665110,15300,15300,15300,15300,1
20250214,133900,4366649810,15310,15310,15310,15310,0
20250214,133800,4366649810,15310,15300,15310,15240,345
20250214,133700,4361384690,15310,15290,15320,15250,1497
20250214,133600,4338510870,15260,15250,15290,15250,620
20250214,133500,4329036020,15290,15290,15320,15250,361
20250214,133400,4323514280,15290,15320,15330,15240,1541
20250214,133300,4299980080,15280,15330,15340,15270,484
20250214,133200,4292567310,15270,15310,15340,15260,4173
20250214,133100,4228735340,15260,15240,15330,15240,1412
20250214,133000,4207128280,15240,15300,15330,15220,1897
20250214,132900,4178100800,15220,15250,15300,15220,1466
20250214,132800,4155777180,15250,15250,15250,15220,61
20250214,132700,4154846960,15220,15230,15230,15220,210
20250214,132600,4151648760,15250,15250,15250,15250,444
20250214,132500,4144877760,15250,15210,15250,15210,19
20250214,132400,4144588550,15250,15210,15250,15210,368
20250214,132300,4138991150,15210,15240,15240,15210,665
20250214,132200,4128868870,15240,15240,15240,15240,113
20250214,132100,4127146750,15240,15240,15240,15240,29
20250214,132000,4126704790,15250,15210,15250,15210,173
20250214,131900,4124071340,15210,15250,15250,15210,3442
20250214,131800,4071662940,15250,15250,15250,15250,210
20250214,131700,4068460440,15250,15250,15250,15250,0
20250214,131600,4068460440,15250,15250,15250,15250,1
20250214,131500,4068445190,15250,15250,15250,15250,175
20250214,131400,4065776440,15250,15250,15250,15250,281
20250214,131300,4061491190,15250,15250,15260,15250,24
20250214,131200,4061125160,15260,15260,15260,15250,271
20250214,131100,4056991020,15260,15260,15260,15260,269
20250214,131000,4052886080,15280,15260,15280,15250,432
20250214,130900,4046291370,15260,15280,15280,15260,812
20250214,130800,4033895280,15280,15300,15300,15280,102
20250214,130700,4032335080,15300,15300,15300,15300,0
20250214,130600,4032335080,15300,15300,15300,15300,1384
20250214,130500,4011159880,15300,15310,15310,15300,999
20250214,130400,3995874180,15310,15320,15320,15310,345
20250214,130300,3990591230,15320,15320,15320,15320,50
20250214,130200,3989825230,15300,15300,15300,15300,0
20250214,130100,3989825230,15300,15320,15320,15300,363
20250214,130000,3984268790,15320,15330,15340,15320,349
20250214,125900,3978921580,15330,15320,15330,15320,890
20250214,125800,3965280800,15320,15300,15320,15300,416
20250214,125700,3958913630,15300,15290,15300,15290,950
20250214,125600,3944384080,15290,15290,15290,15290,0
20250214,125500,3944384080,15290,15290,15290,15290,190
20250214,125400,3941478980,15290,15290,15290,15290,105
20250214,125300,3939873530,15290,15290,15300,15290,194
20250214,125200,3936907260,15290,15290,15290,15290,202
20250214,125100,3933818680,15290,15280,15290,15280,2
20250214,125000,3933788110,15280,15280,15280,15280,0
20250214,124900,3933788110,15280,15290,15290,15280,4
20250214,124800,3933726960,15270,15270,15270,15270,197
20250214,124700,3930718770,15290,15290,15290,15290,36
20250214,124600,3930168330,15290,15290,15290,15290,5
20250214,124500,3930091880,15290,15290,15290,15290,0
20250214,124400,3930091880,15290,15290,15290,15270,37
20250214,124300,3929526470,15290,15290,15290,15290,40
20250214,124200,3928914870,15290,15290,15290,15290,29
20250214,124100,3928471460,15290,15290,15290,15290,21
20250214,124000,3928150370,15290,15290,15290,15290,0
20250214,123900,3928150370,15290,15290,15290,15290,30
20250214,123800,3927691670,15280,15280,15290,15240,1158
20250214,123700,3910003100,15270,15280,15280,15270,60
20250214,123600,3909086600,15270,15270,15270,15260,12
20250214,123500,3908903460,15270,15260,15270,15260,31
20250214,123400,3908430390,15260,15280,15280,15260,258
20250214,123300,3904491110,15280,15250,15280,15250,12
20250214,123200,3904307870,15270,15230,15270,15230,1021
20250214,123100,3888737320,15230,15230,15240,15230,60
20250214,123000,3887823220,15220,15220,15220,15220,0
20250214,122900,3887823220,15220,15220,15220,15220,22
20250214,122800,3887488380,15230,15230,15230,15230,5
20250214,122700,3887412230,15220,15210,15220,15210,178
20250214,122600,3884704070,15220,15220,15220,15210,132
20250214,122500,3882696040,15220,15230,15230,15220,615
20250214,122400,3873335720,15240,15240,15240,15240,3
20250214,122300,3873290000,15230,15240,15240,15230,61
20250214,122200,3872360870,15230,15240,15240,15230,205
20250214,122100,3869236770,15230,15230,15230,15230,1
20250214,122000,3869221540,15220,15240,15240,15220,452
20250214,121900,3862339300,15250,15250,15250,15250,0
20250214,121800,3862339300,15250,15240,15250,15240,122
20250214,121700,3860479900,15240,15240,15240,15240,354
20250214,121600,3855084940,15250,15250,15250,15250,90
20250214,121500,3853712440,15250,15250,15250,15250,12
20250214,121400,3853529440,15250,15250,15250,15250,394
20250214,121300,3847520940,15250,15250,15250,15250,50
20250214,121200,3846758440,15260,15250,15260,15250,56
20250214,121100,3845904420,15250,15240,15250,15230,110
20250214,121000,3844228140,15240,15240,15240,15240,149
20250214,120900,3841957380,15220,15220,15220,15220,27
20250214,120800,3841546440,15210,15200,15220,15190,339
20250214,120700,3836392720,15210,15220,15220,15190,873
20250214,120600,3823123620,15220,15230,15230,15190,20143
20250214,120500,3516834070,15240,15260,15260,15230,442
20250214,120400,3510097210,15250,15260,15260,15250,178
20250214,120300,3507382010,15260,15240,15260,15240,167
20250214,120200,3504836110,15240,15240,15240,15240,1
20250214,120100,3504820870,15270,15250,15270,15250,27
20250214,120000,3504409100,15230,15270,15270,15230,80
20250214,115900,3503189200,15270,15270,15270,15270,1
20250214,115800,3503173930,15230,15240,15240,15230,505
20250214,115700,3495479570,15280,15280,15280,15270,105
20250214,115600,3493876170,15240,15280,15280,15240,1321
20250214,115500,3473725630,15280,15280,15280,15280,109
20250214,115400,3472060110,15270,15280,15280,15270,38
20250214,115300,3471479830,15270,15270,15270,15270,30
20250214,115200,3471021730,15270,15270,15290,15270,404
20250214,115100,3464850650,15270,15280,15280,15270,6
20250214,115000,3464758980,15280,15280,15280,15280,4
20250214,114900,3464697860,15300,15300,15300,15300,0
20250214,114800,3464697860,15300,15280,15300,15280,261
20250214,114700,3460707330,15290,15250,15290,15250,202
20250214,114600,3457626790,15250,15250,15250,15250,55
20250214,114500,3456788040,15240,15260,15260,15240,2136
20250214,114400,3424220210,15260,15260,15260,15260,100
20250214,114300,3422694210,15260,15260,15260,15260,175
20250214,114200,3420023710,15260,15270,15270,15260,287
20250214,114100,3415641950,15270,15260,15270,15260,12
20250214,114000,3415458820,15250,15250,15250,15250,80
20250214,113900,3414238820,15250,15250,15250,15250,165
20250214,113800,3411722570,15250,15250,15250,15250,35
20250214,113700,3411188820,15250,15250,15250,15250,0
20250214,113600,3411188820,15250,15250,15250,15250,7
20250214,113500,3411082070,15300,15240,15300,15240,372
20250214,113400,3405412630,15250,15250,15250,15250,7
20250214,113300,3405305880,15250,15250,15300,15250,711
20250214,113200,3394455130,15250,15250,15250,15250,0
20250214,113100,3394455130,15250,15250,15250,15250,1
20250214,113000,3394439880,15250,15250,15260,15250,128
20250214,112900,3392487870,15250,15270,15270,15250,609
20250214,112800,3383192870,15270,15260,15270,15260,60
20250214,112700,3382277070,15300,15270,15300,15260,74
20250214,112600,3381146400,15260,15280,15280,15260,46
20250214,112500,3380444100,15260,15260,15260,15260,0
20250214,112400,3380444100,15260,15260,15260,15260,173
20250214,112300,3377804120,15260,15260,15260,15260,78
20250214,112200,3376613840,15260,15260,15260,15260,55
20250214,112100,3375774540,15290,15290,15290,15290,1
20250214,112000,3375759250,15300,15300,15300,15300,103
20250214,111900,3374183350,15300,15300,15300,15300,2
20250214,111800,3374152750,15290,15290,15290,15280,7
20250214,111700,3374045730,15290,15290,15290,15290,1
20250214,111600,3374030440,15280,15250,15280,15250,6
20250214,111500,3373938910,15240,15250,15250,15240,1300
20250214,111400,3354122440,15250,15270,15280,15250,2010
20250214,111300,3323446190,15270,15300,15300,15270,433
20250214,111200,3316831860,15280,15270,15280,15270,145
20250214,111100,3314617260,15270,15270,15270,15270,163
20250214,111000,3312128250,15270,15250,15270,15240,304
20250214,110900,3307492740,15250,15270,15270,15250,1438
20250214,110800,3285549600,15270,15280,15280,15270,124
20250214,110700,3283656060,15270,15270,15270,15270,0
20250214,110600,3283656060,15270,15300,15300,15270,419
20250214,110500,3277253030,15300,15300,15300,15300,0
20250214,110400,3277253030,15300,15300,15300,15300,100
20250214,110300,3275723030,15340,15340,15340,15340,23
20250214,110200,3275370210,15270,15290,15290,15270,237
20250214,110100,3271750820,15270,15280,15280,15270,109
20250214,110000,3270085320,15270,15280,15280,15270,101
20250214,105900,3268543040,15260,15270,15270,15260,170
20250214,105800,3265948590,15270,15270,15270,15270,292
20250214,105700,3261489750,15260,15260,15270,15250,1186
20250214,105600,3243401180,15260,15260,15260,15250,118
20250214,105500,3241601450,15260,15270,15270,15260,636
20250214,105400,3231896070,15260,15270,15270,15260,1227
20250214,105300,3213170190,15270,15290,15290,15270,1459
20250214,105200,3190882350,15300,15350,15350,15300,318
20250214,105100,3186015830,15350,15340,15350,15320,179
20250214,105000,3183271400,15340,15310,15380,15280,4323
20250214,104900,3117146640,15310,15360,15380,15310,1368
20250214,104800,3096138460,15360,15300,15390,15300,480
20250214,104700,3088773480,15310,15330,15390,15270,1277
20250214,104600,3069232400,15280,15310,15350,15270,1135
20250214,104500,3051878750,15270,15270,15350,15270,607
20250214,104400,3042609190,15360,15310,15370,15310,801
20250214,104300,3030337930,15270,15330,15330,15270,573
20250214,104200,3021566970,15330,15370,15370,15250,2200
20250214,104100,2987929680,15370,15380,15390,15250,7320
20250214,104000,2875823980,15300,15380,15390,15290,603
20250214,103900,2866561420,15380,15310,15400,15270,1366
20250214,103800,2845587690,15310,15280,15390,15260,1890
20250214,103700,2816642380,15390,15410,15420,15270,6897
20250214,103600,2710975400,15340,15360,15410,15300,1026
20250214,103500,2695194040,15360,15340,15380,15300,990
20250214,103400,2680012290,15340,15320,15340,15270,1561
20250214,103300,2656101570,15320,15340,15340,15250,7390
20250214,103200,2543117590,15340,15390,15440,15300,2948
20250214,103100,2497859130,15390,15350,15390,15290,3186
20250214,103000,2448966820,15350,15340,15350,15310,184
20250214,102900,2446145610,15340,15310,15340,15310,984
20250214,102800,2431077040,15260,15260,15310,15260,569
20250214,102700,2422393600,15240,15240,15240,15240,187
20250214,102600,2419543720,15240,15240,15260,15240,1409
20250214,102500,2398066770,15250,15250,15250,15250,154
20250214,102400,2395718270,15240,15260,15260,15240,430
20250214,102300,2389161820,15250,15260,15270,15250,346
20250214,102200,2383883180,15260,15290,15290,15260,346
20250214,102100,2378597210,15290,15280,15290,15280,64
20250214,102000,2377618660,15270,15280,15280,15270,540
20250214,101900,2369371850,15270,15270,15270,15270,37
20250214,101800,2368806860,15270,15290,15300,15270,583
20250214,101700,2359899030,15280,15290,15290,15280,50
20250214,101600,2359134970,15310,15310,15310,15290,236
20250214,101500,2355522370,15310,15290,15310,15290,770
20250214,101400,2343748910,15290,15290,15290,15260,64
20250214,101300,2342770710,15200,15310,15310,15200,3232
20250214,101200,2293543340,15320,15330,15330,15250,316
20250214,101100,2288714940,15330,15220,15330,15220,291
20250214,101000,2284284380,15240,15230,15240,15210,1053
20250214,100900,2268262190,15230,15220,15230,15220,187
20250214,100800,2265415920,15220,15260,15270,15220,2031
20250214,100700,2234458030,15270,15290,15290,15260,392
20250214,100600,2228474720,15260,15270,15270,15260,334
20250214,100500,2223374740,15270,15320,15330,15270,189
20250214,100400,2220484410,15270,15270,15270,15270,1
20250214,100300,2220469140,15260,15260,15330,15250,1466
20250214,100200,2198039410,15310,15260,15310,15250,841
20250214,100100,2185210190,15330,15290,15340,15250,665
20250214,100000,2175059910,15340,15350,15350,15340,148
20250214,095900,2172789580,15260,15280,15350,15260,286
20250214,095800,2168414930,15280,15250,15320,15230,1509
20250214,095700,2145409070,15260,15360,15360,15250,2343
20250214,095600,2109628820,15360,15330,15360,15290,964
20250214,095500,2094840700,15270,15310,15370,15270,2674
20250214,095400,2053907650,15370,15270,15370,15270,187
20250214,095300,2051044460,15270,15250,15270,15230,1285
20250214,095200,2031450630,15250,15220,15250,15190,376
20250214,095100,2025727740,15220,15240,15240,15150,3468
20250214,095000,1973085960,15200,15230,15260,15180,7833
20250214,094900,1853974190,15230,15260,15260,15220,1749
20250214,094800,1827323230,15240,15330,15330,15240,8855
20250214,094700,1692064170,15330,15350,15370,15310,2161
20250214,094600,1658951730,15350,15410,15410,15300,5428
20250214,094500,1575634680,15380,15470,15470,15370,6491
20250214,094400,1475629340,15470,15430,15470,15430,670
20250214,094300,1465287640,15430,15430,15430,15430,112
20250214,094200,1463559480,15420,15420,15420,15410,83
20250214,094100,1462280140,15410,15450,15450,15400,218
20250214,094000,1458921060,15400,15420,15450,15400,1810
20250214,093900,1431039240,15410,15430,15430,15410,1749
20250214,093800,1404066730,15430,15430,15450,15420,425
20250214,093700,1397509280,15430,15450,15450,15430,1836
20250214,093600,1369154680,15450,15540,15540,15450,9583
20250214,093500,1220608470,15550,15540,15600,15540,312
20250214,093400,1215748890,15540,15530,15580,15530,987
20250214,093300,1200414470,15540,15600,15600,15530,5964
20250214,093200,1107655710,15600,15600,15600,15590,246
20250214,093100,1103819520,15600,15590,15610,15580,354
20250214,093000,1098296840,15590,15570,15590,15560,1823
20250214,092900,1069917450,15570,15610,15610,15570,1344
20250214,092800,1048990300,15580,15580,15610,15570,959
20250214,092700,1034046630,15580,15630,15660,15580,6141
20250214,092600,938165610,15630,15620,15690,15620,484
20250214,092500,930597560,15620,15650,15650,15620,2984
20250214,092400,883965050,15650,15660,15660,15640,1874
20250214,092300,854650150,15660,15770,15770,15660,1341
20250214,092200,833609870,15780,15720,15780,15720,168
20250214,092100,830964840,15790,15650,15790,15630,3637
20250214,092000,773916960,15650,15720,15720,15650,2122
20250214,091900,740648400,15710,15700,15730,15700,1090
20250214,091800,723534230,15700,15750,15750,15690,1417
20250214,091700,701253820,15710,15800,15800,15710,2349
20250214,091600,664261610,15800,15850,15900,15800,429
20250214,091500,657471770,15860,15860,15860,15820,666
20250214,091400,646920080,15850,15860,15860,15840,1417
20250214,091300,624464970,15890,15860,15890,15830,367
20250214,091200,618635700,15860,15840,15860,15820,1463
20250214,091100,595481360,15820,15780,15840,15780,556
20250214,091000,586691170,15720,15710,15770,15650,712
20250214,090900,575483060,15710,15690,15710,15630,4411
20250214,090800,506405800,15700,15780,15780,15670,3121
20250214,090700,457421400,15790,15710,15790,15710,1533
20250214,090600,433244470,15700,15720,15750,15700,1819
20250214,090500,404667100,15720,15680,15770,15660,1648
20250214,090400,378814560,15680,15780,15780,15680,6595
20250214,090300,275131840,15770,15860,15860,15770,1398
20250214,090200,253027180,15860,15900,15900,15830,3283
20250214,090100,200995970,15890,15830,16050,15830,2601
20250214,090000,159578420,15830,15970,16050,15720,9821