stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,215700,12686260490,4035,4035,4035,4035,32021
20250212,215600,12686260490,4035,4035,4035,4035,0
20250212,215500,12686260490,4035,4035,4035,4035,0
20250212,215400,12686260490,4035,4035,4035,4035,0
20250212,215300,12686260490,4035,4035,4035,4035,0
20250212,215200,12686260490,4035,4035,4035,4035,0
20250212,215100,12686260490,4035,4035,4035,4035,0
20250212,215000,12686260490,4035,4035,4035,4035,0
20250212,214900,12686260490,4035,4035,4035,4035,0
20250212,214800,12686260490,4035,4035,4035,4035,0
20250212,214700,12686260490,4035,4035,4035,4035,0
20250212,214600,12686260490,4035,4035,4035,4035,0
20250212,214500,12686260490,4035,4035,4035,4035,0
20250212,214400,12686260490,4035,4035,4035,4035,0
20250212,214300,12686260490,4035,4035,4035,4035,0
20250212,214200,12686260490,4035,4035,4035,4035,0
20250212,214100,12686260490,4035,4035,4035,4035,0
20250212,214000,12686260490,4035,4035,4035,4035,0
20250212,213900,12686260490,4035,4035,4035,4035,0
20250212,213800,12686260490,4035,4035,4035,4035,0
20250212,213700,12686260490,4035,4035,4035,4035,0
20250212,213600,12686260490,4035,4035,4035,4035,0
20250212,213500,12686260490,4035,4035,4035,4035,0
20250212,213400,12686260490,4035,4035,4035,4035,0
20250212,213300,12686260490,4035,4035,4035,4035,0
20250212,213200,12686260490,4035,4035,4035,4035,0
20250212,213100,12686260490,4035,4035,4035,4035,0
20250212,213000,12686260490,4035,4035,4035,4035,0
20250212,212900,12686260490,4035,4035,4035,4035,0
20250212,212800,12686260490,4035,4035,4035,4035,0
20250212,212700,12686260490,4035,4035,4035,4035,32021
20250212,212600,12686260490,4035,4035,4035,4035,0
20250212,212500,12686260490,4035,4035,4035,4035,0
20250212,212400,12686260490,4035,4035,4035,4035,0
20250212,212300,12686260490,4035,4035,4035,4035,0
20250212,212200,12686260490,4035,4035,4035,4035,0
20250212,212100,12686260490,4035,4035,4035,4035,0
20250212,212000,12686260490,4035,4035,4035,4035,0
20250212,211900,12686260490,4035,4035,4035,4035,0
20250212,211800,12686260490,4035,4035,4035,4035,0
20250212,211700,12686260490,4035,4035,4035,4035,0
20250212,211600,12686260490,4035,4035,4035,4035,0
20250212,211500,12686260490,4035,4035,4035,4035,0
20250212,211400,12686260490,4035,4035,4035,4035,0
20250212,211300,12686260490,4035,4035,4035,4035,0
20250212,211200,12686260490,4035,4035,4035,4035,0
20250212,211100,12686260490,4035,4035,4035,4035,0
20250212,211000,12686260490,4035,4035,4035,4035,0
20250212,210900,12686260490,4035,4035,4035,4035,0
20250212,210800,12686260490,4035,4035,4035,4035,0
20250212,210700,12686260490,4035,4035,4035,4035,0
20250212,210600,12686260490,4035,4035,4035,4035,0
20250212,210500,12686260490,4035,4035,4035,4035,0
20250212,210400,12686260490,4035,4035,4035,4035,0
20250212,210300,12686260490,4035,4035,4035,4035,0
20250212,210200,12686260490,4035,4035,4035,4035,0
20250212,210100,12686260490,4035,4035,4035,4035,0
20250212,210000,12686260490,4035,4035,4035,4035,0
20250212,205900,12686260490,4035,4035,4035,4035,0
20250212,205800,12686260490,4035,4035,4035,4035,0
20250212,205700,12686260490,4035,4035,4035,4035,32021
20250212,205600,12686260490,4035,4035,4035,4035,0
20250212,205500,12686260490,4035,4035,4035,4035,0
20250212,205400,12686260490,4035,4035,4035,4035,0
20250212,205300,12686260490,4035,4035,4035,4035,0
20250212,205200,12686260490,4035,4035,4035,4035,0
20250212,205100,12686260490,4035,4035,4035,4035,0
20250212,205000,12686260490,4035,4035,4035,4035,0
20250212,204900,12686260490,4035,4035,4035,4035,0
20250212,204800,12686260490,4035,4035,4035,4035,0
20250212,204700,12686260490,4035,4035,4035,4035,0
20250212,204600,12686260490,4035,4035,4035,4035,0
20250212,204500,12686260490,4035,4035,4035,4035,0
20250212,204400,12686260490,4035,4035,4035,4035,0
20250212,204300,12686260490,4035,4035,4035,4035,0
20250212,204200,12686260490,4035,4035,4035,4035,0
20250212,204100,12686260490,4035,4035,4035,4035,0
20250212,204000,12686260490,4035,4035,4035,4035,0
20250212,203900,12686260490,4035,4035,4035,4035,0
20250212,203800,12686260490,4035,4035,4035,4035,0
20250212,203700,12686260490,4035,4035,4035,4035,0
20250212,203600,12686260490,4035,4035,4035,4035,0
20250212,203500,12686260490,4035,4035,4035,4035,0
20250212,203400,12686260490,4035,4035,4035,4035,0
20250212,203300,12686260490,4035,4035,4035,4035,0
20250212,203200,12686260490,4035,4035,4035,4035,0
20250212,203100,12686260490,4035,4035,4035,4035,0
20250212,203000,12686260490,4035,4035,4035,4035,0
20250212,202900,12686260490,4035,4035,4035,4035,0
20250212,202800,12686260490,4035,4035,4035,4035,0
20250212,202700,12686260490,4035,4035,4035,4035,32021
20250212,202600,12686260490,4035,4035,4035,4035,0
20250212,202500,12686260490,4035,4035,4035,4035,0
20250212,202400,12686260490,4035,4035,4035,4035,0
20250212,202300,12686260490,4035,4035,4035,4035,0
20250212,202200,12686260490,4035,4035,4035,4035,0
20250212,202100,12686260490,4035,4035,4035,4035,0
20250212,202000,12686260490,4035,4035,4035,4035,0
20250212,201900,12686260490,4035,4035,4035,4035,0
20250212,201800,12686260490,4035,4035,4035,4035,0
20250212,201700,12686260490,4035,4035,4035,4035,0
20250212,201600,12686260490,4035,4035,4035,4035,0
20250212,201500,12686260490,4035,4035,4035,4035,0
20250212,201400,12686260490,4035,4035,4035,4035,0
20250212,201300,12686260490,4035,4035,4035,4035,0
20250212,201200,12686260490,4035,4035,4035,4035,0
20250212,201100,12686260490,4035,4035,4035,4035,0
20250212,201000,12686260490,4035,4035,4035,4035,0
20250212,200900,12686260490,4035,4035,4035,4035,0
20250212,200800,12686260490,4035,4035,4035,4035,0
20250212,200700,12686260490,4035,4035,4035,4035,0
20250212,200600,12686260490,4035,4035,4035,4035,0
20250212,200500,12686260490,4035,4035,4035,4035,0
20250212,200400,12686260490,4035,4035,4035,4035,0
20250212,200300,12686260490,4035,4035,4035,4035,0
20250212,200200,12686260490,4035,4035,4035,4035,0
20250212,200100,12686260490,4035,4035,4035,4035,0
20250212,200000,12686260490,4035,4035,4035,4035,0
20250212,195900,12686260490,4035,4035,4035,4035,0
20250212,195800,12686260490,4035,4035,4035,4035,0
20250212,195700,12686260490,4035,4035,4035,4035,32021
20250212,195600,12686260490,4035,4035,4035,4035,0
20250212,195500,12686260490,4035,4035,4035,4035,0
20250212,195400,12686260490,4035,4035,4035,4035,0
20250212,195300,12686260490,4035,4035,4035,4035,0
20250212,195200,12686260490,4035,4035,4035,4035,0
20250212,195100,12686260490,4035,4035,4035,4035,0
20250212,195000,12686260490,4035,4035,4035,4035,0
20250212,194900,12686260490,4035,4035,4035,4035,0
20250212,194800,12686260490,4035,4035,4035,4035,0
20250212,194700,12686260490,4035,4035,4035,4035,0
20250212,194600,12686260490,4035,4035,4035,4035,0
20250212,194500,12686260490,4035,4035,4035,4035,0
20250212,194400,12686260490,4035,4035,4035,4035,0
20250212,194300,12686260490,4035,4035,4035,4035,0
20250212,194200,12686260490,4035,4035,4035,4035,0
20250212,194100,12686260490,4035,4035,4035,4035,0
20250212,194000,12686260490,4035,4035,4035,4035,0
20250212,193900,12686260490,4035,4035,4035,4035,0
20250212,193800,12686260490,4035,4035,4035,4035,0
20250212,193700,12686260490,4035,4035,4035,4035,0
20250212,193600,12686260490,4035,4035,4035,4035,0
20250212,193500,12686260490,4035,4035,4035,4035,0
20250212,193400,12686260490,4035,4035,4035,4035,0
20250212,193300,12686260490,4035,4035,4035,4035,0
20250212,193200,12686260490,4035,4035,4035,4035,0
20250212,193100,12686260490,4035,4035,4035,4035,0
20250212,193000,12686260490,4035,4035,4035,4035,0
20250212,192900,12686260490,4035,4035,4035,4035,0
20250212,192800,12686260490,4035,4035,4035,4035,0
20250212,192700,12686260490,4035,4035,4035,4035,32021
20250212,192600,12686260490,4035,4035,4035,4035,0
20250212,192500,12686260490,4035,4035,4035,4035,0
20250212,192400,12686260490,4035,4035,4035,4035,0
20250212,192300,12686260490,4035,4035,4035,4035,0
20250212,192200,12686260490,4035,4035,4035,4035,0
20250212,192100,12686260490,4035,4035,4035,4035,0
20250212,192000,12686260490,4035,4035,4035,4035,0
20250212,191900,12686260490,4035,4035,4035,4035,0
20250212,191800,12686260490,4035,4035,4035,4035,0
20250212,191700,12686260490,4035,4035,4035,4035,0
20250212,191600,12686260490,4035,4035,4035,4035,0
20250212,191500,12686260490,4035,4035,4035,4035,0
20250212,191400,12686260490,4035,4035,4035,4035,0
20250212,191300,12686260490,4035,4035,4035,4035,0
20250212,191200,12686260490,4035,4035,4035,4035,0
20250212,191100,12686260490,4035,4035,4035,4035,0
20250212,191000,12686260490,4035,4035,4035,4035,0
20250212,190900,12686260490,4035,4035,4035,4035,0
20250212,190800,12686260490,4035,4035,4035,4035,0
20250212,190700,12686260490,4035,4035,4035,4035,0
20250212,190600,12686260490,4035,4035,4035,4035,0
20250212,190500,12686260490,4035,4035,4035,4035,0
20250212,190400,12686260490,4035,4035,4035,4035,0
20250212,190300,12686260490,4035,4035,4035,4035,0
20250212,190200,12686260490,4035,4035,4035,4035,0
20250212,190100,12686260490,4035,4035,4035,4035,0
20250212,190000,12686260490,4035,4035,4035,4035,0
20250212,185900,12686260490,4035,4035,4035,4035,0
20250212,185800,12686260490,4035,4035,4035,4035,0
20250212,185700,12686260490,4035,4035,4035,4035,32021
20250212,185600,12686260490,4035,4035,4035,4035,0
20250212,185500,12686260490,4035,4035,4035,4035,0
20250212,185400,12686260490,4035,4035,4035,4035,0
20250212,185300,12686260490,4035,4035,4035,4035,0
20250212,185200,12686260490,4035,4035,4035,4035,0
20250212,185100,12686260490,4035,4035,4035,4035,0
20250212,185000,12686260490,4035,4035,4035,4035,0
20250212,184900,12686260490,4035,4035,4035,4035,0
20250212,184800,12686260490,4035,4035,4035,4035,0
20250212,184700,12686260490,4035,4035,4035,4035,0
20250212,184600,12686260490,4035,4035,4035,4035,0
20250212,184500,12686260490,4035,4035,4035,4035,0
20250212,184400,12686260490,4035,4035,4035,4035,0
20250212,184300,12686260490,4035,4035,4035,4035,0
20250212,184200,12686260490,4035,4035,4035,4035,0
20250212,184100,12686260490,4035,4035,4035,4035,0
20250212,184000,12686260490,4035,4035,4035,4035,0
20250212,183900,12686260490,4035,4035,4035,4035,0
20250212,183800,12686260490,4035,4035,4035,4035,0
20250212,183700,12686260490,4035,4035,4035,4035,0
20250212,183600,12686260490,4035,4035,4035,4035,0
20250212,183500,12686260490,4035,4035,4035,4035,0
20250212,183400,12686260490,4035,4035,4035,4035,0
20250212,183300,12686260490,4035,4035,4035,4035,0
20250212,183200,12686260490,4035,4035,4035,4035,0
20250212,183100,12686260490,4035,4035,4035,4035,0
20250212,183000,12686260490,4035,4035,4035,4035,0
20250212,182900,12686260490,4035,4035,4035,4035,0
20250212,182800,12686260490,4035,4035,4035,4035,0
20250212,182700,12686260490,4035,4035,4035,4035,32021
20250212,182600,12686260490,4035,4035,4035,4035,0
20250212,182500,12686260490,4035,4035,4035,4035,0
20250212,182400,12686260490,4035,4035,4035,4035,0
20250212,182300,12686260490,4035,4035,4035,4035,0
20250212,182200,12686260490,4035,4035,4035,4035,0
20250212,182100,12686260490,4035,4035,4035,4035,0
20250212,182000,12686260490,4035,4035,4035,4035,0
20250212,181900,12686260490,4035,4035,4035,4035,0
20250212,181800,12686260490,4035,4035,4035,4035,0
20250212,181700,12686260490,4035,4035,4035,4035,0
20250212,181600,12686260490,4035,4035,4035,4035,0
20250212,181500,12686260490,4035,4035,4035,4035,0
20250212,181400,12686260490,4035,4035,4035,4035,0
20250212,181300,12686260490,4035,4035,4035,4035,0
20250212,181200,12686260490,4035,4035,4035,4035,0
20250212,181100,12686260490,4035,4035,4035,4035,0
20250212,181000,12686260490,4035,4035,4035,4035,0
20250212,180900,12686260490,4035,4035,4035,4035,0
20250212,180800,12686260490,4035,4035,4035,4035,0
20250212,180700,12686260490,4035,4035,4035,4035,0
20250212,180600,12686260490,4035,4035,4035,4035,0
20250212,180500,12686260490,4035,4035,4035,4035,0
20250212,180400,12686260490,4035,4035,4035,4035,0
20250212,180300,12686260490,4035,4035,4035,4035,0
20250212,180200,12686260490,4035,4035,4035,4035,0
20250212,180100,12686260490,4035,4035,4035,4035,0
20250212,180000,12686260490,4035,4035,4035,4035,0
20250212,175900,12686260490,4035,4035,4035,4035,0
20250212,175800,12686260490,4035,4035,4035,4035,0
20250212,175700,12686260490,4035,4035,4035,4035,32021
20250212,175600,12686260490,4035,4035,4035,4035,0
20250212,175500,12686260490,4035,4035,4035,4035,0
20250212,175400,12686260490,4035,4035,4035,4035,0
20250212,175300,12686260490,4035,4035,4035,4035,0
20250212,175200,12686260490,4035,4035,4035,4035,0
20250212,175100,12686260490,4035,4035,4035,4035,0
20250212,175000,12686260490,4035,4035,4035,4035,0
20250212,174900,12686260490,4035,4035,4035,4035,0
20250212,174800,12686260490,4035,4035,4035,4035,0
20250212,174700,12686260490,4035,4035,4035,4035,0
20250212,174600,12686260490,4035,4035,4035,4035,0
20250212,174500,12686260490,4035,4035,4035,4035,0
20250212,174400,12686260490,4035,4035,4035,4035,0
20250212,174300,12686260490,4035,4035,4035,4035,0
20250212,174200,12686260490,4035,4035,4035,4035,0
20250212,174100,12686260490,4035,4035,4035,4035,0
20250212,174000,12686260490,4035,4035,4035,4035,0
20250212,173900,12686260490,4035,4035,4035,4035,0
20250212,173800,12686260490,4035,4035,4035,4035,0
20250212,173700,12686260490,4035,4035,4035,4035,0
20250212,173600,12686260490,4035,4035,4035,4035,0
20250212,173500,12686260490,4035,4035,4035,4035,0
20250212,173400,12686260490,4035,4035,4035,4035,0
20250212,173300,12686260490,4035,4035,4035,4035,0
20250212,173200,12686260490,4035,4035,4035,4035,0
20250212,173100,12686260490,4035,4035,4035,4035,0
20250212,173000,12686260490,4035,4035,4035,4035,0
20250212,172900,12686260490,4035,4035,4035,4035,0
20250212,172800,12686260490,4035,4035,4035,4035,0
20250212,172700,12686260490,4035,4035,4035,4035,32021
20250212,172600,12686260490,4035,4035,4035,4035,0
20250212,172500,12686260490,4035,4035,4035,4035,0
20250212,172400,12686260490,4035,4035,4035,4035,0
20250212,172300,12686260490,4035,4035,4035,4035,0
20250212,172200,12686260490,4035,4035,4035,4035,0
20250212,172100,12686260490,4035,4035,4035,4035,0
20250212,172000,12686260490,4035,4035,4035,4035,0
20250212,171900,12686260490,4035,4035,4035,4035,0
20250212,171800,12686260490,4035,4035,4035,4035,0
20250212,171700,12686260490,4035,4035,4035,4035,0
20250212,171600,12686260490,4035,4035,4035,4035,0
20250212,171500,12686260490,4035,4035,4035,4035,0
20250212,171400,12686260490,4035,4035,4035,4035,0
20250212,171300,12686260490,4035,4035,4035,4035,0
20250212,171200,12686260490,4035,4035,4035,4035,0
20250212,171100,12686260490,4035,4035,4035,4035,0
20250212,171000,12686260490,4035,4035,4035,4035,0
20250212,170900,12686260490,4035,4035,4035,4035,0
20250212,170800,12686260490,4035,4035,4035,4035,0
20250212,170700,12686260490,4035,4035,4035,4035,0
20250212,170600,12686260490,4035,4035,4035,4035,0
20250212,170500,12686260490,4035,4035,4035,4035,0
20250212,170400,12686260490,4035,4035,4035,4035,0
20250212,170300,12686260490,4035,4035,4035,4035,0
20250212,170200,12686260490,4035,4035,4035,4035,0
20250212,170100,12686260490,4035,4035,4035,4035,0
20250212,170000,12686260490,4035,4035,4035,4035,0
20250212,165900,12686260490,4035,4035,4035,4035,0
20250212,165800,12686260490,4035,4035,4035,4035,0
20250212,165700,12686260490,4035,4035,4035,4035,32021
20250212,165600,12686260490,4035,4035,4035,4035,0
20250212,165500,12686260490,4035,4035,4035,4035,0
20250212,165400,12686260490,4035,4035,4035,4035,0
20250212,165300,12686260490,4035,4035,4035,4035,0
20250212,165200,12686260490,4035,4035,4035,4035,0
20250212,165100,12686260490,4035,4035,4035,4035,0
20250212,165000,12686260490,4035,4035,4035,4035,0
20250212,164900,12686260490,4035,4035,4035,4035,0
20250212,164800,12686260490,4035,4035,4035,4035,0
20250212,164700,12686260490,4035,4035,4035,4035,0
20250212,164600,12686260490,4035,4035,4035,4035,0
20250212,164500,12686260490,4035,4035,4035,4035,0
20250212,164400,12686260490,4035,4035,4035,4035,0
20250212,164300,12686260490,4035,4035,4035,4035,0
20250212,164200,12686260490,4035,4035,4035,4035,0
20250212,164100,12686260490,4035,4035,4035,4035,0
20250212,164000,12686260490,4035,4035,4035,4035,0
20250212,163900,12686260490,4035,4035,4035,4035,0
20250212,163800,12686260490,4035,4035,4035,4035,0
20250212,163700,12686260490,4035,4035,4035,4035,0
20250212,163600,12686260490,4035,4035,4035,4035,0
20250212,163500,12686260490,4035,4035,4035,4035,0
20250212,163400,12686260490,4035,4035,4035,4035,0
20250212,163300,12686260490,4035,4035,4035,4035,0
20250212,163200,12686260490,4035,4035,4035,4035,0
20250212,163100,12686260490,4035,4035,4035,4035,0
20250212,163000,12686260490,4035,4035,4035,4035,0
20250212,162900,12686260490,4035,4035,4035,4035,0
20250212,162800,12686260490,4035,4035,4035,4035,0
20250212,162700,12686260490,4035,4035,4035,4035,32021
20250212,162600,12686260490,4035,4035,4035,4035,0
20250212,162500,12686260490,4035,4035,4035,4035,0
20250212,162400,12686260490,4035,4035,4035,4035,0
20250212,162300,12686260490,4035,4035,4035,4035,0
20250212,162200,12686260490,4035,4035,4035,4035,0
20250212,162100,12686260490,4035,4035,4035,4035,0
20250212,162000,12686260490,4035,4035,4035,4035,0
20250212,161900,12686260490,4035,4035,4035,4035,0
20250212,161800,12686260490,4035,4035,4035,4035,0
20250212,161700,12686260490,4035,4035,4035,4035,0
20250212,161600,12686260490,4035,4035,4035,4035,0
20250212,161500,12686260490,4035,4035,4035,4035,0
20250212,161400,12686260490,4035,4035,4035,4035,0
20250212,161300,12686260490,4035,4035,4035,4035,0
20250212,161200,12686260490,4035,4035,4035,4035,0
20250212,161100,12686260490,4035,4035,4035,4035,0
20250212,161000,12686260490,4035,4035,4035,4035,0
20250212,160900,12686260490,4035,4035,4035,4035,0
20250212,160800,12686260490,4035,4035,4035,4035,0
20250212,160700,12686260490,4035,4035,4035,4035,0
20250212,160600,12686260490,4035,4035,4035,4035,0
20250212,160500,12686260490,4035,4035,4035,4035,0
20250212,160400,12686260490,4035,4035,4035,4035,0
20250212,160300,12686260490,4035,4035,4035,4035,0
20250212,160200,12686260490,4035,4035,4035,4035,0
20250212,160100,12686260490,4035,4035,4035,4035,0
20250212,160000,12686260490,4035,4035,4035,4035,0
20250212,155900,12686260490,4035,4035,4035,4035,0
20250212,155800,12686260490,4035,4035,4035,4035,0
20250212,155700,12686260490,4035,4035,4035,4035,32021
20250212,155600,12686260490,4035,4035,4035,4035,0
20250212,155500,12686260490,4035,4035,4035,4035,0
20250212,155400,12686260490,4035,4035,4035,4035,0
20250212,155300,12686260490,4035,4035,4035,4035,0
20250212,155200,12686260490,4035,4035,4035,4035,0
20250212,155100,12686260490,4035,4035,4035,4035,0
20250212,155000,12686260490,4035,4035,4035,4035,0
20250212,154900,12686260490,4035,4035,4035,4035,0
20250212,154800,12686260490,4035,4035,4035,4035,0
20250212,154700,12686260490,4035,4035,4035,4035,0
20250212,154600,12686260490,4035,4035,4035,4035,0
20250212,154500,12686260490,4035,4035,4035,4035,0
20250212,154400,12686260490,4035,4035,4035,4035,0
20250212,154300,12686260490,4035,4035,4035,4035,0
20250212,154200,12686260490,4035,4035,4035,4035,0
20250212,154100,12686260490,4035,4035,4035,4035,0
20250212,154000,12686260490,4035,4035,4035,4035,0
20250212,153900,12686260490,4035,4035,4035,4035,0
20250212,153800,12686260490,4035,4035,4035,4035,0
20250212,153700,12686260490,4035,4035,4035,4035,0
20250212,153600,12686260490,4035,4035,4035,4035,0
20250212,153500,12686260490,4035,4035,4035,4035,0
20250212,153400,12686260490,4035,4035,4035,4035,0
20250212,153300,12686260490,4035,4035,4035,4035,0
20250212,153200,12686260490,4035,4035,4035,4035,0
20250212,153100,12686260490,4035,4035,4035,4035,0
20250212,153000,12686260490,4035,4035,4035,4035,32021
20250212,152900,12557055755,4055,4055,4055,4055,0
20250212,152800,12557055755,4055,4055,4055,4055,0
20250212,152700,12557055755,4055,4055,4055,4055,0
20250212,152600,12557055755,4055,4055,4055,4055,0
20250212,152500,12557055755,4055,4055,4055,4055,0
20250212,152400,12557055755,4055,4055,4055,4055,0
20250212,152300,12557055755,4055,4055,4055,4055,0
20250212,152200,12557055755,4055,4055,4055,4055,0
20250212,152100,12557055755,4055,4055,4055,4055,0
20250212,152000,12557055755,4055,4055,4055,4055,0
20250212,151900,12557055755,4055,4040,4060,4040,673
20250212,151800,12554332650,4040,4045,4050,4040,2940
20250212,151700,12542446915,4045,4050,4050,4045,444
20250212,151600,12540648775,4045,4050,4055,4045,6068
20250212,151500,12516094795,4050,4055,4055,4050,940
20250212,151400,12512283120,4055,4060,4060,4055,1356
20250212,151300,12506778475,4055,4060,4060,4055,393
20250212,151200,12505184325,4055,4045,4065,4045,519
20250212,151100,12503080620,4045,4045,4060,4045,3070
20250212,151000,12490630775,4045,4050,4055,4045,1348
20250212,150900,12485176450,4050,4045,4055,4045,410
20250212,150800,12483517985,4045,4035,4065,4035,3554
20250212,150700,12469136825,4035,4045,4045,4035,1066
20250212,150600,12464829945,4045,4040,4050,4040,1123
20250212,150500,12460291970,4040,4035,4055,4035,224
20250212,150400,12459385250,4035,4040,4050,4030,8245
20250212,150300,12426091855,4040,4045,4050,4035,4530
20250212,150200,12407764205,4040,4040,4050,4040,3213
20250212,150100,12394773600,4045,4040,4050,4040,506
20250212,150000,12392725560,4035,4030,4050,4030,8514
20250212,145900,12358326875,4030,4055,4055,4030,33256
20250212,145800,12223734725,4050,4055,4060,4050,4829
20250212,145700,12204148835,4060,4060,4060,4055,620
20250212,145600,12201631765,4060,4060,4060,4055,481
20250212,145500,12199678930,4060,4060,4065,4055,1223
20250212,145400,12194713875,4065,4065,4070,4060,1870
20250212,145300,12187118460,4070,4060,4070,4060,259
20250212,145200,12186066735,4060,4060,4065,4055,2327
20250212,145100,12176624160,4060,4055,4060,4055,3679
20250212,145000,12161698055,4060,4060,4060,4055,299
20250212,144900,12160484205,4060,4060,4060,4055,1030
20250212,144800,12156302430,4055,4055,4055,4050,788
20250212,144700,12153110020,4050,4055,4055,4050,3134
20250212,144600,12140411340,4055,4060,4060,4055,329
20250212,144500,12139077185,4055,4055,4055,4050,3533
20250212,144400,12124765585,4055,4050,4060,4050,1449
20250212,144300,12118896965,4050,4050,4060,4050,2660
20250212,144200,12108123680,4055,4060,4060,4055,1144
20250212,144100,12103482370,4055,4060,4060,4055,4120
20250212,144000,12086775595,4055,4060,4060,4055,858
20250212,143900,12083295430,4065,4060,4065,4060,976
20250212,143800,12079332525,4060,4065,4065,4060,821
20250212,143700,12075996445,4060,4065,4065,4060,298
20250212,143600,12074785270,4075,4060,4075,4055,2417
20250212,143500,12064959745,4060,4065,4065,4055,237
20250212,143400,12063998250,4065,4055,4065,4055,351
20250212,143300,12062574660,4055,4055,4060,4050,3862
20250212,143200,12046914710,4050,4060,4060,4050,53290
20250212,143100,11830977650,4065,4070,4075,4065,49
20250212,143000,11830778430,4060,4075,4075,4060,243
20250212,142900,11829791585,4075,4075,4075,4060,1605
20250212,142800,11823269385,4075,4065,4075,4060,2693
20250212,142700,11812331830,4075,4060,4075,4060,1796
20250212,142600,11805036335,4065,4065,4065,4055,1265
20250212,142500,11799900540,4065,4060,4070,4060,305
20250212,142400,11798662095,4060,4060,4070,4055,797
20250212,142300,11795424955,4060,4065,4075,4055,15530
20250212,142200,11732330965,4075,4070,4075,4065,5668
20250212,142100,11709264785,4070,4075,4080,4070,1546
20250212,142000,11702963865,4090,4080,4090,4075,768
20250212,141900,11699830970,4085,4080,4090,4080,1125
20250212,141800,11695240400,4090,4085,4090,4085,82
20250212,141700,11694905420,4080,4085,4090,4080,312
20250212,141600,11693631975,4090,4085,4090,4080,3863
20250212,141500,11677867925,4090,4095,4095,4085,750
20250212,141400,11674800300,4095,4095,4095,4095,13
20250212,141300,11674747065,4095,4095,4095,4085,1018
20250212,141200,11670578475,4090,4085,4095,4080,472
20250212,141100,11668650160,4080,4080,4085,4075,655
20250212,141000,11665978170,4080,4075,4080,4070,489
20250212,140900,11663985485,4080,4080,4080,4080,27
20250212,140800,11663875325,4085,4085,4085,4085,4
20250212,140700,11663858985,4080,4085,4085,4070,112
20250212,140600,11663401955,4075,4075,4085,4070,48
20250212,140500,11663206170,4070,4075,4075,4065,1884
20250212,140400,11655537120,4080,4080,4080,4075,257
20250212,140300,11654489560,4080,4080,4080,4080,1
20250212,140200,11654485480,4090,4090,4095,4075,1136
20250212,140100,11649844205,4075,4075,4075,4070,525
20250212,140000,11647704965,4075,4080,4080,4070,1496
20250212,135900,11641609545,4085,4080,4090,4075,830
20250212,135800,11638222590,4075,4080,4085,4075,2410
20250212,135700,11628398915,4080,4080,4080,4080,421
20250212,135600,11626681235,4075,4065,4085,4065,1949
20250212,135500,11618743525,4065,4065,4070,4060,489
20250212,135400,11616755645,4065,4060,4065,4060,2368
20250212,135300,11607140435,4070,4070,4070,4060,12504
20250212,135200,11556313030,4075,4070,4080,4070,471
20250212,135100,11554394350,4080,4070,4080,4070,234
20250212,135000,11553440995,4075,4070,4080,4070,275
20250212,134900,11552320485,4080,4090,4090,4070,745
20250212,134800,11549276415,4070,4085,4090,4070,6377
20250212,134700,11523303930,4090,4090,4095,4090,546
20250212,134600,11521070585,4085,4085,4090,4080,190
20250212,134500,11520294490,4085,4085,4090,4080,599
20250212,134400,11517849145,4090,4090,4090,4090,94
20250212,134300,11517464685,4090,4085,4090,4085,37
20250212,134200,11517313510,4080,4085,4085,4080,997
20250212,134100,11513243235,4090,4090,4090,4075,1006
20250212,134000,11509134530,4075,4080,4090,4075,1336
20250212,133900,11503688045,4090,4080,4090,4080,11
20250212,133800,11503643105,4090,4080,4090,4075,2307
20250212,133700,11494240160,4095,4095,4095,4095,211
20250212,133600,11493376115,4095,4075,4095,4075,679
20250212,133500,11490603745,4080,4080,4080,4075,546
20250212,133400,11488377775,4080,4080,4080,4080,871
20250212,133300,11484824095,4080,4085,4085,4075,2183
20250212,133200,11475917820,4090,4080,4090,4080,254
20250212,133100,11474881195,4080,4085,4085,4080,1024
20250212,133000,11470703115,4085,4085,4090,4075,1303
20250212,132900,11465380155,4085,4080,4085,4075,1020
20250212,132800,11461218530,4080,4085,4085,4080,1040
20250212,132700,11456975195,4085,4090,4095,4075,381
20250212,132600,11455419380,4085,4085,4085,4075,3651
20250212,132500,11440517305,4085,4095,4095,4080,5645
20250212,132400,11417479085,4100,4095,4100,4095,2
20250212,132300,11417470890,4080,4090,4100,4080,2327
20250212,132200,11407965055,4100,4090,4100,4090,652
20250212,132100,11405293595,4100,4080,4100,4080,466
20250212,132000,11403387670,4080,4080,4085,4070,3909
20250212,131900,11387464375,4075,4085,4090,4075,7228
20250212,131800,11357971250,4085,4090,4090,4085,1287
20250212,131700,11352712920,4085,4090,4100,4085,385
20250212,131600,11351139500,4090,4090,4100,4085,304
20250212,131500,11349897510,4095,4085,4105,4075,5254
20250212,131400,11328405470,4080,4075,4085,4070,1089
20250212,131300,11323965560,4070,4075,4080,4070,2324
20250212,131200,11314501425,4075,4080,4080,4075,3021
20250212,131100,11302187925,4080,4075,4080,4075,910
20250212,131000,11298479255,4075,4075,4075,4070,5661
20250212,130900,11275427220,4070,4075,4080,4070,3271
20250212,130800,11262104720,4075,4075,4085,4075,3365
20250212,130700,11248387725,4075,4085,4095,4075,5276
20250212,130600,11226872855,4090,4085,4095,4080,1636
20250212,130500,11220196665,4085,4095,4095,4085,2399
20250212,130400,11210390815,4095,4090,4095,4090,371
20250212,130300,11208873300,4090,4095,4095,4090,17
20250212,130200,11208803755,4095,4090,4100,4080,5278
20250212,130100,11187216550,4080,4085,4090,4080,488
20250212,130000,11185224105,4085,4080,4085,4075,1792
20250212,125900,11177917185,4080,4075,4080,4070,1918
20250212,125800,11170103265,4075,4075,4080,4070,1712
20250212,125700,11163127020,4075,4080,4080,4075,500
20250212,125600,11161087880,4080,4085,4085,4070,1272
20250212,125500,11155909495,4080,4085,4085,4070,1776
20250212,125400,11148680255,4075,4085,4085,4070,4195
20250212,125300,11131582560,4085,4085,4085,4075,4912
20250212,125200,11111548000,4080,4080,4085,4080,2091
20250212,125100,11103013415,4080,4080,4085,4075,744
20250212,125000,11099978085,4080,4085,4085,4080,704
20250212,124900,11097104235,4075,4075,4090,4070,2796
20250212,124800,11085704445,4070,4085,4095,4070,6356
20250212,124700,11059805445,4085,4090,4095,4085,1523
20250212,124600,11053581380,4090,4090,4090,4085,3747
20250212,124500,11038274345,4090,4100,4100,4085,342
20250212,124400,11036876365,4085,4105,4105,4085,2636
20250212,124300,11026079175,4100,4100,4105,4100,545
20250212,124200,11023844560,4105,4110,4110,4105,2746
20250212,124100,11012572160,4110,4105,4110,4100,676
20250212,124000,11009795395,4100,4100,4100,4095,475
20250212,123900,11007849205,4095,4105,4105,4095,278
20250212,123800,11006708155,4105,4105,4105,4095,5636
20250212,123700,10983612480,4105,4100,4105,4095,273
20250212,123600,10982492425,4080,4085,4110,4075,2859
20250212,123500,10970813370,4080,4090,4090,4070,6692
20250212,123400,10943523950,4090,4095,4095,4085,3845
20250212,123300,10927806610,4095,4090,4105,4090,1309
20250212,123200,10922449495,4090,4110,4110,4090,691
20250212,123100,10919617190,4110,4110,4115,4085,9262
20250212,123000,10881642445,4120,4120,4120,4105,15773
20250212,122900,10816866945,4120,4120,4120,4115,820
20250212,122800,10813491905,4115,4120,4125,4115,905
20250212,122700,10809765225,4125,4120,4125,4115,1292
20250212,122600,10804442730,4120,4120,4120,4110,1023
20250212,122500,10800228995,4120,4120,4120,4110,2002
20250212,122400,10791997145,4115,4095,4115,4095,1958
20250212,122300,10783966580,4100,4105,4105,4095,4416
20250212,122200,10765865920,4105,4130,4130,4105,7163
20250212,122100,10736393095,4120,4130,4130,4120,5040
20250212,122000,10715618555,4130,4120,4130,4115,4736
20250212,121900,10696104470,4120,4120,4120,4110,2478
20250212,121800,10685908300,4120,4115,4120,4115,953
20250212,121700,10681986685,4115,4115,4115,4110,6567
20250212,121600,10654990745,4120,4120,4120,4115,1850
20250212,121500,10647372885,4120,4125,4125,4110,2312
20250212,121400,10637870230,4110,4125,4125,4105,409
20250212,121300,10636190420,4110,4120,4130,4110,1631
20250212,121200,10629479080,4120,4110,4120,4110,375
20250212,121100,10627937800,4110,4100,4110,4090,3979
20250212,121000,10611617935,4110,4130,4130,4105,9831
20250212,120900,10571191825,4130,4115,4140,4115,5860
20250212,120800,10547032045,4120,4115,4120,4110,2357
20250212,120700,10537333270,4115,4115,4120,4110,4234
20250212,120600,10519915245,4110,4100,4125,4095,12455
20250212,120500,10468636185,4100,4085,4100,4080,9420
20250212,120400,10430079835,4080,4090,4095,4080,11963
20250212,120300,10381154665,4085,4070,4090,4065,6039
20250212,120200,10356519060,4060,4095,4100,4050,54407
20250212,120100,10135189795,4100,4100,4105,4085,18592
20250212,120000,10059068670,4100,4125,4125,4080,62411
20250212,115900,9803390970,4110,4140,4140,4110,35217
20250212,115800,9658498515,4140,4130,4165,4110,102430
20250212,115700,9235325280,4130,4175,4180,4130,24325
20250212,115600,9134385645,4180,4195,4195,4145,12715
20250212,115500,9081489740,4190,4195,4200,4165,6125
20250212,115400,9055899680,4195,4190,4205,4160,20111
20250212,115300,8971988330,4200,4200,4215,4190,4392
20250212,115200,8953548175,4220,4210,4220,4195,10408
20250212,115100,8909803995,4190,4180,4215,4175,8384
20250212,115000,8874685935,4180,4195,4200,4175,12348
20250212,114900,8822988145,4195,4200,4220,4195,17011
20250212,114800,8751350620,4200,4190,4200,4175,14986
20250212,114700,8688669185,4185,4190,4195,4140,85472
20250212,114600,8332684075,4185,4235,4260,4180,39717
20250212,114500,8165389370,4235,4285,4285,4215,30895
20250212,114400,8034160235,4285,4300,4325,4265,29210
20250212,114300,7908720545,4300,4260,4320,4255,36520
20250212,114200,7752140715,4265,4300,4325,4250,56135
20250212,114100,7511078455,4300,4315,4340,4255,49215
20250212,114000,7299398510,4315,4250,4330,4195,89319
20250212,113900,6918413555,4100,4100,4100,4100,0
20250212,113800,6918413555,4100,4345,4360,4100,65920
20250212,113700,6638262740,4345,4340,4380,4315,36949
20250212,113600,6477736865,4335,4395,4395,4330,28446
20250212,113500,6353845270,4385,4395,4400,4370,8335
20250212,113400,6317311050,4400,4380,4415,4355,18348
20250212,113300,6236950175,4380,4395,4395,4370,21029
20250212,113200,6144858410,4395,4420,4425,4390,29011
20250212,113100,6017239615,4420,4415,4465,4415,15526
20250212,113000,5948299320,4415,4435,4435,4390,25578
20250212,112900,5835504335,4435,4445,4450,4420,20686
20250212,112800,5743755845,4445,4400,4490,4400,57141
20250212,112700,5489170145,4395,4425,4430,4395,17924
20250212,112600,5410115185,4425,4425,4445,4400,19654
20250212,112500,5323200350,4430,4430,4455,4415,45494
20250212,112400,5121537110,4430,4470,4485,4430,58796
20250212,112300,4859534775,4470,4500,4505,4455,99369
20250212,112200,4414593870,4505,4365,4505,4360,199959
20250212,112100,3527572790,4365,4360,4380,4330,82178
20250212,112000,3169465595,4360,4340,4385,4320,49428
20250212,111900,2954245750,4330,4355,4365,4300,36311
20250212,111800,2797304485,4345,4325,4425,4305,116741
20250212,111700,2288337920,4330,4300,4345,4285,56064
20250212,111600,2046486605,4300,4270,4330,4260,88573
20250212,111500,1666096545,4270,4340,4395,4245,96430
20250212,111400,1249451225,4340,4195,4340,4195,50096
20250212,111300,1035931440,4195,4200,4200,4190,5489
20250212,111200,1012912810,4205,4195,4205,4190,11143
20250212,111100,966138145,4195,4175,4195,4175,11924
20250212,111000,916244845,4170,4160,4170,4160,2810
20250212,110900,904542595,4160,4150,4165,4130,4508
20250212,110800,885796890,4150,4145,4150,4125,890
20250212,110700,882104505,4145,4135,4145,4130,2731
20250212,110600,870821015,4135,4135,4135,4135,156
20250212,110500,870175955,4130,4140,4140,4130,1059
20250212,110400,865796775,4145,4145,4145,4145,0
20250212,110300,865796775,4145,4130,4145,4130,140
20250212,110200,865217975,4130,4130,4150,4130,411
20250212,110100,863520525,4130,4130,4135,4130,2149
20250212,110000,854645150,4135,4140,4140,4135,371
20250212,105900,853111050,4135,4140,4145,4135,693
20250212,105800,850245190,4145,4140,4145,4130,2767
20250212,105700,838800470,4145,4150,4150,4140,324
20250212,105600,837459040,4150,4150,4150,4140,1549
20250212,105500,831039570,4150,4160,4160,4150,1407
20250212,105400,825188160,4165,4165,4170,4165,936
20250212,105300,821287010,4165,4175,4175,4160,4730
20250212,105200,801570255,4165,4170,4175,4160,4063
20250212,105100,784637555,4160,4145,4170,4145,4136
20250212,105000,767445430,4140,4140,4145,4140,485
20250212,104900,765435190,4140,4140,4145,4140,1054
20250212,104800,761066465,4140,4145,4145,4140,844
20250212,104700,757568165,4145,4145,4145,4145,2
20250212,104600,757559875,4135,4140,4140,4135,5
20250212,104500,757539180,4145,4140,4145,4140,162
20250212,104400,756867755,4145,4140,4145,4140,34
20250212,104300,756726945,4140,4135,4140,4130,1979
20250212,104200,748553485,4135,4145,4145,4135,4
20250212,104100,748536925,4135,4135,4135,4135,7
20250212,104000,748507980,4135,4135,4145,4130,705
20250212,103900,745591945,4135,4135,4135,4130,990
20250212,103800,741498305,4135,4145,4145,4135,153
20250212,103700,740865620,4135,4130,4135,4130,386
20250212,103600,739269515,4145,4145,4145,4145,220
20250212,103500,738357615,4130,4145,4145,4130,1101
20250212,103400,733796875,4145,4140,4145,4130,311
20250212,103300,732510340,4130,4140,4140,4130,278
20250212,103200,731360440,4140,4120,4145,4120,1059
20250212,103100,726986425,4130,4145,4145,4120,6098
20250212,103000,701766120,4135,4150,4150,4135,943
20250212,102900,697859605,4140,4150,4160,4140,4332
20250212,102800,679885385,4160,4150,4160,4150,5198
20250212,102700,658301265,4155,4150,4155,4145,5459
20250212,102600,635644310,4145,4140,4150,4140,2439
20250212,102500,625527330,4145,4120,4145,4120,7696
20250212,102400,593681730,4125,4125,4125,4125,10
20250212,102300,593640480,4125,4120,4125,4120,42
20250212,102200,593467235,4125,4125,4125,4125,80
20250212,102100,593137235,4125,4125,4125,4125,0
20250212,102000,593137235,4125,4120,4125,4120,124
20250212,101900,592626350,4125,4125,4125,4125,173
20250212,101800,591912725,4125,4125,4125,4125,16
20250212,101700,591846725,4130,4130,4130,4130,121
20250212,101600,591346995,4130,4120,4130,4120,152
20250212,101500,590720745,4120,4120,4120,4120,230
20250212,101400,589773145,4125,4125,4125,4120,745
20250212,101300,586703255,4125,4125,4130,4125,285
20250212,101200,585527455,4130,4125,4130,4125,199
20250212,101100,584706570,4120,4125,4125,4120,360
20250212,101000,583223070,4120,4120,4125,4120,723
20250212,100900,580241740,4120,4125,4125,4120,781
20250212,100800,577021160,4120,4120,4120,4120,220
20250212,100700,576114760,4120,4120,4125,4120,202
20250212,100600,575282510,4120,4125,4125,4120,262
20250212,100500,574203045,4125,4125,4125,4125,179
20250212,100400,573464670,4120,4120,4120,4120,1073
20250212,100300,569043910,4120,4120,4120,4120,1
20250212,100200,569039790,4120,4115,4120,4115,254
20250212,100100,567993320,4110,4110,4110,4110,1
20250212,100000,567989210,4110,4125,4125,4110,356
20250212,095900,566523600,4120,4125,4125,4120,3
20250212,095800,566511230,4125,4125,4130,4125,53
20250212,095700,566292575,4125,4115,4125,4110,1399
20250212,095600,560540325,4115,4120,4130,4115,2296
20250212,095500,551070840,4120,4120,4125,4115,37
20250212,095400,550918435,4120,4125,4125,4120,311
20250212,095300,549637100,4120,4120,4125,4120,250
20250212,095200,548606745,4120,4120,4120,4115,1385
20250212,095100,542900550,4115,4115,4120,4115,16
20250212,095000,542834700,4115,4120,4120,4115,99
20250212,094900,542427070,4115,4120,4120,4115,1187
20250212,094800,537542545,4120,4120,4120,4120,83
20250212,094700,537200585,4120,4120,4120,4110,152
20250212,094600,536575445,4120,4110,4120,4110,336
20250212,094500,535194425,4120,4120,4120,4120,102
20250212,094400,534774185,4125,4125,4125,4120,159
20250212,094300,534118560,4125,4110,4125,4110,100
20250212,094200,533706820,4105,4115,4115,4105,1671
20250212,094100,526840410,4115,4115,4125,4115,1251
20250212,094000,521692525,4120,4120,4120,4120,2
20250212,093900,521684285,4115,4120,4120,4115,460
20250212,093800,519790985,4120,4125,4125,4120,4877
20250212,093700,499674860,4125,4125,4130,4125,184
20250212,093600,498915855,4135,4130,4135,4130,17
20250212,093500,498845640,4135,4130,4135,4125,1871
20250212,093400,491126680,4125,4135,4135,4125,1489
20250212,093300,484979865,4135,4130,4135,4125,738
20250212,093200,481932020,4125,4130,4130,4125,267
20250212,093100,480830640,4130,4130,4135,4130,14
20250212,093000,480772800,4135,4130,4135,4120,1086
20250212,092900,476294335,4130,4125,4130,4125,132
20250212,092800,475749830,4125,4125,4130,4120,1035
20250212,092700,471481445,4125,4130,4130,4125,217
20250212,092600,470586310,4125,4125,4130,4125,89
20250212,092500,470219070,4135,4110,4135,4110,21
20250212,092400,470132280,4110,4110,4120,4110,3416
20250212,092300,456062160,4120,4115,4120,4105,1206
20250212,092200,451102190,4120,4130,4130,4120,138
20250212,092100,450532800,4135,4130,4135,4130,848
20250212,092000,447030245,4130,4100,4140,4100,3342
20250212,091900,433247310,4090,4090,4100,4085,1255
20250212,091800,428118570,4090,4090,4090,4090,1408
20250212,091700,422359850,4090,4080,4100,4075,3633
20250212,091600,407533995,4075,4075,4085,4070,2465
20250212,091500,397489345,4075,4085,4090,4070,10988
20250212,091400,352687600,4085,4095,4095,4075,3324
20250212,091300,339116950,4100,4115,4115,4100,2813
20250212,091200,327573240,4115,4120,4125,4110,4327
20250212,091100,309757785,4125,4130,4130,4120,9405
20250212,091000,270992190,4125,4125,4130,4125,1502
20250212,090900,264795400,4125,4135,4135,4125,1173
20250212,090800,259954370,4145,4130,4145,4125,1518
20250212,090700,253686160,4125,4145,4145,4125,5401
20250212,090600,231351300,4140,4145,4155,4140,5447
20250212,090500,208753690,4140,4160,4170,4140,13321
20250212,090400,153381030,4160,4140,4165,4135,7692
20250212,090300,121420330,4140,4130,4140,4130,5316
20250212,090200,99439395,4130,4120,4130,4115,879
20250212,090100,95820910,4120,4120,4140,4120,10243
20250212,090000,53546625,4130,4145,4150,4130,12941