stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,215700,2709118595,3855,3855,3855,3855,19905
20250213,215600,2709118595,3855,3855,3855,3855,0
20250213,215500,2709118595,3855,3855,3855,3855,0
20250213,215400,2709118595,3855,3855,3855,3855,0
20250213,215300,2709118595,3855,3855,3855,3855,0
20250213,215200,2709118595,3855,3855,3855,3855,0
20250213,215100,2709118595,3855,3855,3855,3855,0
20250213,215000,2709118595,3855,3855,3855,3855,0
20250213,214900,2709118595,3855,3855,3855,3855,0
20250213,214800,2709118595,3855,3855,3855,3855,0
20250213,214700,2709118595,3855,3855,3855,3855,0
20250213,214600,2709118595,3855,3855,3855,3855,0
20250213,214500,2709118595,3855,3855,3855,3855,0
20250213,214400,2709118595,3855,3855,3855,3855,0
20250213,214300,2709118595,3855,3855,3855,3855,0
20250213,214200,2709118595,3855,3855,3855,3855,0
20250213,214100,2709118595,3855,3855,3855,3855,0
20250213,214000,2709118595,3855,3855,3855,3855,0
20250213,213900,2709118595,3855,3855,3855,3855,0
20250213,213800,2709118595,3855,3855,3855,3855,0
20250213,213700,2709118595,3855,3855,3855,3855,0
20250213,213600,2709118595,3855,3855,3855,3855,0
20250213,213500,2709118595,3855,3855,3855,3855,0
20250213,213400,2709118595,3855,3855,3855,3855,0
20250213,213300,2709118595,3855,3855,3855,3855,0
20250213,213200,2709118595,3855,3855,3855,3855,0
20250213,213100,2709118595,3855,3855,3855,3855,0
20250213,213000,2709118595,3855,3855,3855,3855,0
20250213,212900,2709118595,3855,3855,3855,3855,0
20250213,212800,2709118595,3855,3855,3855,3855,0
20250213,212700,2709118595,3855,3855,3855,3855,19905
20250213,212600,2709118595,3855,3855,3855,3855,0
20250213,212500,2709118595,3855,3855,3855,3855,0
20250213,212400,2709118595,3855,3855,3855,3855,0
20250213,212300,2709118595,3855,3855,3855,3855,0
20250213,212200,2709118595,3855,3855,3855,3855,0
20250213,212100,2709118595,3855,3855,3855,3855,0
20250213,212000,2709118595,3855,3855,3855,3855,0
20250213,211900,2709118595,3855,3855,3855,3855,0
20250213,211800,2709118595,3855,3855,3855,3855,0
20250213,211700,2709118595,3855,3855,3855,3855,0
20250213,211600,2709118595,3855,3855,3855,3855,0
20250213,211500,2709118595,3855,3855,3855,3855,0
20250213,211400,2709118595,3855,3855,3855,3855,0
20250213,211300,2709118595,3855,3855,3855,3855,0
20250213,211200,2709118595,3855,3855,3855,3855,0
20250213,211100,2709118595,3855,3855,3855,3855,0
20250213,211000,2709118595,3855,3855,3855,3855,0
20250213,210900,2709118595,3855,3855,3855,3855,0
20250213,210800,2709118595,3855,3855,3855,3855,0
20250213,210700,2709118595,3855,3855,3855,3855,0
20250213,210600,2709118595,3855,3855,3855,3855,0
20250213,210500,2709118595,3855,3855,3855,3855,0
20250213,210400,2709118595,3855,3855,3855,3855,0
20250213,210300,2709118595,3855,3855,3855,3855,0
20250213,210200,2709118595,3855,3855,3855,3855,0
20250213,210100,2709118595,3855,3855,3855,3855,0
20250213,210000,2709118595,3855,3855,3855,3855,0
20250213,205900,2709118595,3855,3855,3855,3855,0
20250213,205800,2709118595,3855,3855,3855,3855,0
20250213,205700,2709118595,3855,3855,3855,3855,19905
20250213,205600,2709118595,3855,3855,3855,3855,0
20250213,205500,2709118595,3855,3855,3855,3855,0
20250213,205400,2709118595,3855,3855,3855,3855,0
20250213,205300,2709118595,3855,3855,3855,3855,0
20250213,205200,2709118595,3855,3855,3855,3855,0
20250213,205100,2709118595,3855,3855,3855,3855,0
20250213,205000,2709118595,3855,3855,3855,3855,0
20250213,204900,2709118595,3855,3855,3855,3855,0
20250213,204800,2709118595,3855,3855,3855,3855,0
20250213,204700,2709118595,3855,3855,3855,3855,0
20250213,204600,2709118595,3855,3855,3855,3855,0
20250213,204500,2709118595,3855,3855,3855,3855,0
20250213,204400,2709118595,3855,3855,3855,3855,0
20250213,204300,2709118595,3855,3855,3855,3855,0
20250213,204200,2709118595,3855,3855,3855,3855,0
20250213,204100,2709118595,3855,3855,3855,3855,0
20250213,204000,2709118595,3855,3855,3855,3855,0
20250213,203900,2709118595,3855,3855,3855,3855,0
20250213,203800,2709118595,3855,3855,3855,3855,0
20250213,203700,2709118595,3855,3855,3855,3855,0
20250213,203600,2709118595,3855,3855,3855,3855,0
20250213,203500,2709118595,3855,3855,3855,3855,0
20250213,203400,2709118595,3855,3855,3855,3855,0
20250213,203300,2709118595,3855,3855,3855,3855,0
20250213,203200,2709118595,3855,3855,3855,3855,0
20250213,203100,2709118595,3855,3855,3855,3855,0
20250213,203000,2709118595,3855,3855,3855,3855,0
20250213,202900,2709118595,3855,3855,3855,3855,0
20250213,202800,2709118595,3855,3855,3855,3855,0
20250213,202700,2709118595,3855,3855,3855,3855,19905
20250213,202600,2709118595,3855,3855,3855,3855,0
20250213,202500,2709118595,3855,3855,3855,3855,0
20250213,202400,2709118595,3855,3855,3855,3855,0
20250213,202300,2709118595,3855,3855,3855,3855,0
20250213,202200,2709118595,3855,3855,3855,3855,0
20250213,202100,2709118595,3855,3855,3855,3855,0
20250213,202000,2709118595,3855,3855,3855,3855,0
20250213,201900,2709118595,3855,3855,3855,3855,0
20250213,201800,2709118595,3855,3855,3855,3855,0
20250213,201700,2709118595,3855,3855,3855,3855,0
20250213,201600,2709118595,3855,3855,3855,3855,0
20250213,201500,2709118595,3855,3855,3855,3855,0
20250213,201400,2709118595,3855,3855,3855,3855,0
20250213,201300,2709118595,3855,3855,3855,3855,0
20250213,201200,2709118595,3855,3855,3855,3855,0
20250213,201100,2709118595,3855,3855,3855,3855,0
20250213,201000,2709118595,3855,3855,3855,3855,0
20250213,200900,2709118595,3855,3855,3855,3855,0
20250213,200800,2709118595,3855,3855,3855,3855,0
20250213,200700,2709118595,3855,3855,3855,3855,0
20250213,200600,2709118595,3855,3855,3855,3855,0
20250213,200500,2709118595,3855,3855,3855,3855,0
20250213,200400,2709118595,3855,3855,3855,3855,0
20250213,200300,2709118595,3855,3855,3855,3855,0
20250213,200200,2709118595,3855,3855,3855,3855,0
20250213,200100,2709118595,3855,3855,3855,3855,0
20250213,200000,2709118595,3855,3855,3855,3855,0
20250213,195900,2709118595,3855,3855,3855,3855,0
20250213,195800,2709118595,3855,3855,3855,3855,0
20250213,195700,2709118595,3855,3855,3855,3855,19905
20250213,195600,2709118595,3855,3855,3855,3855,0
20250213,195500,2709118595,3855,3855,3855,3855,0
20250213,195400,2709118595,3855,3855,3855,3855,0
20250213,195300,2709118595,3855,3855,3855,3855,0
20250213,195200,2709118595,3855,3855,3855,3855,0
20250213,195100,2709118595,3855,3855,3855,3855,0
20250213,195000,2709118595,3855,3855,3855,3855,0
20250213,194900,2709118595,3855,3855,3855,3855,0
20250213,194800,2709118595,3855,3855,3855,3855,0
20250213,194700,2709118595,3855,3855,3855,3855,0
20250213,194600,2709118595,3855,3855,3855,3855,0
20250213,194500,2709118595,3855,3855,3855,3855,0
20250213,194400,2709118595,3855,3855,3855,3855,0
20250213,194300,2709118595,3855,3855,3855,3855,0
20250213,194200,2709118595,3855,3855,3855,3855,0
20250213,194100,2709118595,3855,3855,3855,3855,0
20250213,194000,2709118595,3855,3855,3855,3855,0
20250213,193900,2709118595,3855,3855,3855,3855,0
20250213,193800,2709118595,3855,3855,3855,3855,0
20250213,193700,2709118595,3855,3855,3855,3855,0
20250213,193600,2709118595,3855,3855,3855,3855,0
20250213,193500,2709118595,3855,3855,3855,3855,0
20250213,193400,2709118595,3855,3855,3855,3855,0
20250213,193300,2709118595,3855,3855,3855,3855,0
20250213,193200,2709118595,3855,3855,3855,3855,0
20250213,193100,2709118595,3855,3855,3855,3855,0
20250213,193000,2709118595,3855,3855,3855,3855,0
20250213,192900,2709118595,3855,3855,3855,3855,0
20250213,192800,2709118595,3855,3855,3855,3855,0
20250213,192700,2709118595,3855,3855,3855,3855,19905
20250213,192600,2709118595,3855,3855,3855,3855,0
20250213,192500,2709118595,3855,3855,3855,3855,0
20250213,192400,2709118595,3855,3855,3855,3855,0
20250213,192300,2709118595,3855,3855,3855,3855,0
20250213,192200,2709118595,3855,3855,3855,3855,0
20250213,192100,2709118595,3855,3855,3855,3855,0
20250213,192000,2709118595,3855,3855,3855,3855,0
20250213,191900,2709118595,3855,3855,3855,3855,0
20250213,191800,2709118595,3855,3855,3855,3855,0
20250213,191700,2709118595,3855,3855,3855,3855,0
20250213,191600,2709118595,3855,3855,3855,3855,0
20250213,191500,2709118595,3855,3855,3855,3855,0
20250213,191400,2709118595,3855,3855,3855,3855,0
20250213,191300,2709118595,3855,3855,3855,3855,0
20250213,191200,2709118595,3855,3855,3855,3855,0
20250213,191100,2709118595,3855,3855,3855,3855,0
20250213,191000,2709118595,3855,3855,3855,3855,0
20250213,190900,2709118595,3855,3855,3855,3855,0
20250213,190800,2709118595,3855,3855,3855,3855,0
20250213,190700,2709118595,3855,3855,3855,3855,0
20250213,190600,2709118595,3855,3855,3855,3855,0
20250213,190500,2709118595,3855,3855,3855,3855,0
20250213,190400,2709118595,3855,3855,3855,3855,0
20250213,190300,2709118595,3855,3855,3855,3855,0
20250213,190200,2709118595,3855,3855,3855,3855,0
20250213,190100,2709118595,3855,3855,3855,3855,0
20250213,190000,2709118595,3855,3855,3855,3855,0
20250213,185900,2709118595,3855,3855,3855,3855,0
20250213,185800,2709118595,3855,3855,3855,3855,0
20250213,185700,2709118595,3855,3855,3855,3855,19905
20250213,185600,2709118595,3855,3855,3855,3855,0
20250213,185500,2709118595,3855,3855,3855,3855,0
20250213,185400,2709118595,3855,3855,3855,3855,0
20250213,185300,2709118595,3855,3855,3855,3855,0
20250213,185200,2709118595,3855,3855,3855,3855,0
20250213,185100,2709118595,3855,3855,3855,3855,0
20250213,185000,2709118595,3855,3855,3855,3855,0
20250213,184900,2709118595,3855,3855,3855,3855,0
20250213,184800,2709118595,3855,3855,3855,3855,0
20250213,184700,2709118595,3855,3855,3855,3855,0
20250213,184600,2709118595,3855,3855,3855,3855,0
20250213,184500,2709118595,3855,3855,3855,3855,0
20250213,184400,2709118595,3855,3855,3855,3855,0
20250213,184300,2709118595,3855,3855,3855,3855,0
20250213,184200,2709118595,3855,3855,3855,3855,0
20250213,184100,2709118595,3855,3855,3855,3855,0
20250213,184000,2709118595,3855,3855,3855,3855,0
20250213,183900,2709118595,3855,3855,3855,3855,0
20250213,183800,2709118595,3855,3855,3855,3855,0
20250213,183700,2709118595,3855,3855,3855,3855,0
20250213,183600,2709118595,3855,3855,3855,3855,0
20250213,183500,2709118595,3855,3855,3855,3855,0
20250213,183400,2709118595,3855,3855,3855,3855,0
20250213,183300,2709118595,3855,3855,3855,3855,0
20250213,183200,2709118595,3855,3855,3855,3855,0
20250213,183100,2709118595,3855,3855,3855,3855,0
20250213,183000,2709118595,3855,3855,3855,3855,0
20250213,182900,2709118595,3855,3855,3855,3855,0
20250213,182800,2709118595,3855,3855,3855,3855,0
20250213,182700,2709118595,3855,3855,3855,3855,19905
20250213,182600,2709118595,3855,3855,3855,3855,0
20250213,182500,2709118595,3855,3855,3855,3855,0
20250213,182400,2709118595,3855,3855,3855,3855,0
20250213,182300,2709118595,3855,3855,3855,3855,0
20250213,182200,2709118595,3855,3855,3855,3855,0
20250213,182100,2709118595,3855,3855,3855,3855,0
20250213,182000,2709118595,3855,3855,3855,3855,0
20250213,181900,2709118595,3855,3855,3855,3855,0
20250213,181800,2709118595,3855,3855,3855,3855,0
20250213,181700,2709118595,3855,3855,3855,3855,0
20250213,181600,2709118595,3855,3855,3855,3855,0
20250213,181500,2709118595,3855,3855,3855,3855,0
20250213,181400,2709118595,3855,3855,3855,3855,0
20250213,181300,2709118595,3855,3855,3855,3855,0
20250213,181200,2709118595,3855,3855,3855,3855,0
20250213,181100,2709118595,3855,3855,3855,3855,0
20250213,181000,2709118595,3855,3855,3855,3855,0
20250213,180900,2709118595,3855,3855,3855,3855,0
20250213,180800,2709118595,3855,3855,3855,3855,0
20250213,180700,2709118595,3855,3855,3855,3855,0
20250213,180600,2709118595,3855,3855,3855,3855,0
20250213,180500,2709118595,3855,3855,3855,3855,0
20250213,180400,2709118595,3855,3855,3855,3855,0
20250213,180300,2709118595,3855,3855,3855,3855,0
20250213,180200,2709118595,3855,3855,3855,3855,0
20250213,180100,2709118595,3855,3855,3855,3855,0
20250213,180000,2709118595,3855,3855,3855,3855,0
20250213,175900,2709118595,3855,3855,3855,3855,0
20250213,175800,2709118595,3855,3855,3855,3855,0
20250213,175700,2709118595,3855,3855,3855,3855,19905
20250213,175600,2709118595,3855,3855,3855,3855,0
20250213,175500,2709118595,3855,3855,3855,3855,0
20250213,175400,2709118595,3855,3855,3855,3855,0
20250213,175300,2709118595,3855,3855,3855,3855,0
20250213,175200,2709118595,3855,3855,3855,3855,0
20250213,175100,2709118595,3855,3855,3855,3855,0
20250213,175000,2709118595,3855,3855,3855,3855,0
20250213,174900,2709118595,3855,3855,3855,3855,0
20250213,174800,2709118595,3855,3855,3855,3855,0
20250213,174700,2709118595,3855,3855,3855,3855,0
20250213,174600,2709118595,3855,3855,3855,3855,0
20250213,174500,2709118595,3855,3855,3855,3855,0
20250213,174400,2709118595,3855,3855,3855,3855,0
20250213,174300,2709118595,3855,3855,3855,3855,0
20250213,174200,2709118595,3855,3855,3855,3855,0
20250213,174100,2709118595,3855,3855,3855,3855,0
20250213,174000,2709118595,3855,3855,3855,3855,0
20250213,173900,2709118595,3855,3855,3855,3855,0
20250213,173800,2709118595,3855,3855,3855,3855,0
20250213,173700,2709118595,3855,3855,3855,3855,0
20250213,173600,2709118595,3855,3855,3855,3855,0
20250213,173500,2709118595,3855,3855,3855,3855,0
20250213,173400,2709118595,3855,3855,3855,3855,0
20250213,173300,2709118595,3855,3855,3855,3855,0
20250213,173200,2709118595,3855,3855,3855,3855,0
20250213,173100,2709118595,3855,3855,3855,3855,0
20250213,173000,2709118595,3855,3855,3855,3855,0
20250213,172900,2709118595,3855,3855,3855,3855,0
20250213,172800,2709118595,3855,3855,3855,3855,0
20250213,172700,2709118595,3855,3855,3855,3855,19905
20250213,172600,2709118595,3855,3855,3855,3855,0
20250213,172500,2709118595,3855,3855,3855,3855,0
20250213,172400,2709118595,3855,3855,3855,3855,0
20250213,172300,2709118595,3855,3855,3855,3855,0
20250213,172200,2709118595,3855,3855,3855,3855,0
20250213,172100,2709118595,3855,3855,3855,3855,0
20250213,172000,2709118595,3855,3855,3855,3855,0
20250213,171900,2709118595,3855,3855,3855,3855,0
20250213,171800,2709118595,3855,3855,3855,3855,0
20250213,171700,2709118595,3855,3855,3855,3855,0
20250213,171600,2709118595,3855,3855,3855,3855,0
20250213,171500,2709118595,3855,3855,3855,3855,0
20250213,171400,2709118595,3855,3855,3855,3855,0
20250213,171300,2709118595,3855,3855,3855,3855,0
20250213,171200,2709118595,3855,3855,3855,3855,0
20250213,171100,2709118595,3855,3855,3855,3855,0
20250213,171000,2709118595,3855,3855,3855,3855,0
20250213,170900,2709118595,3855,3855,3855,3855,0
20250213,170800,2709118595,3855,3855,3855,3855,0
20250213,170700,2709118595,3855,3855,3855,3855,0
20250213,170600,2709118595,3855,3855,3855,3855,0
20250213,170500,2709118595,3855,3855,3855,3855,0
20250213,170400,2709118595,3855,3855,3855,3855,0
20250213,170300,2709118595,3855,3855,3855,3855,0
20250213,170200,2709118595,3855,3855,3855,3855,0
20250213,170100,2709118595,3855,3855,3855,3855,0
20250213,170000,2709118595,3855,3855,3855,3855,0
20250213,165900,2709118595,3855,3855,3855,3855,0
20250213,165800,2709118595,3855,3855,3855,3855,0
20250213,165700,2709118595,3855,3855,3855,3855,19905
20250213,165600,2709118595,3855,3855,3855,3855,0
20250213,165500,2709118595,3855,3855,3855,3855,0
20250213,165400,2709118595,3855,3855,3855,3855,0
20250213,165300,2709118595,3855,3855,3855,3855,0
20250213,165200,2709118595,3855,3855,3855,3855,0
20250213,165100,2709118595,3855,3855,3855,3855,0
20250213,165000,2709118595,3855,3855,3855,3855,0
20250213,164900,2709118595,3855,3855,3855,3855,0
20250213,164800,2709118595,3855,3855,3855,3855,0
20250213,164700,2709118595,3855,3855,3855,3855,0
20250213,164600,2709118595,3855,3855,3855,3855,0
20250213,164500,2709118595,3855,3855,3855,3855,0
20250213,164400,2709118595,3855,3855,3855,3855,0
20250213,164300,2709118595,3855,3855,3855,3855,0
20250213,164200,2709118595,3855,3855,3855,3855,0
20250213,164100,2709118595,3855,3855,3855,3855,0
20250213,164000,2709118595,3855,3855,3855,3855,0
20250213,163900,2709118595,3855,3855,3855,3855,0
20250213,163800,2709118595,3855,3855,3855,3855,0
20250213,163700,2709118595,3855,3855,3855,3855,0
20250213,163600,2709118595,3855,3855,3855,3855,0
20250213,163500,2709118595,3855,3855,3855,3855,0
20250213,163400,2709118595,3855,3855,3855,3855,0
20250213,163300,2709118595,3855,3855,3855,3855,0
20250213,163200,2709118595,3855,3855,3855,3855,0
20250213,163100,2709118595,3855,3855,3855,3855,0
20250213,163000,2709118595,3855,3855,3855,3855,0
20250213,162900,2709118595,3855,3855,3855,3855,0
20250213,162800,2709118595,3855,3855,3855,3855,0
20250213,162700,2709118595,3855,3855,3855,3855,19905
20250213,162600,2709118595,3855,3855,3855,3855,0
20250213,162500,2709118595,3855,3855,3855,3855,0
20250213,162400,2709118595,3855,3855,3855,3855,0
20250213,162300,2709118595,3855,3855,3855,3855,0
20250213,162200,2709118595,3855,3855,3855,3855,0
20250213,162100,2709118595,3855,3855,3855,3855,0
20250213,162000,2709118595,3855,3855,3855,3855,0
20250213,161900,2709118595,3855,3855,3855,3855,0
20250213,161800,2709118595,3855,3855,3855,3855,0
20250213,161700,2709118595,3855,3855,3855,3855,0
20250213,161600,2709118595,3855,3855,3855,3855,0
20250213,161500,2709118595,3855,3855,3855,3855,0
20250213,161400,2709118595,3855,3855,3855,3855,0
20250213,161300,2709118595,3855,3855,3855,3855,0
20250213,161200,2709118595,3855,3855,3855,3855,0
20250213,161100,2709118595,3855,3855,3855,3855,0
20250213,161000,2709118595,3855,3855,3855,3855,0
20250213,160900,2709118595,3855,3855,3855,3855,0
20250213,160800,2709118595,3855,3855,3855,3855,0
20250213,160700,2709118595,3855,3855,3855,3855,0
20250213,160600,2709118595,3855,3855,3855,3855,0
20250213,160500,2709118595,3855,3855,3855,3855,0
20250213,160400,2709118595,3855,3855,3855,3855,0
20250213,160300,2709118595,3855,3855,3855,3855,0
20250213,160200,2709118595,3855,3855,3855,3855,0
20250213,160100,2709118595,3855,3855,3855,3855,0
20250213,160000,2709118595,3855,3855,3855,3855,0
20250213,155900,2709118595,3855,3855,3855,3855,0
20250213,155800,2709118595,3855,3855,3855,3855,0
20250213,155700,2709118595,3855,3855,3855,3855,19905
20250213,155600,2709118595,3855,3855,3855,3855,0
20250213,155500,2709118595,3855,3855,3855,3855,0
20250213,155400,2709118595,3855,3855,3855,3855,0
20250213,155300,2709118595,3855,3855,3855,3855,0
20250213,155200,2709118595,3855,3855,3855,3855,0
20250213,155100,2709118595,3855,3855,3855,3855,0
20250213,155000,2709118595,3855,3855,3855,3855,0
20250213,154900,2709118595,3855,3855,3855,3855,0
20250213,154800,2709118595,3855,3855,3855,3855,0
20250213,154700,2709118595,3855,3855,3855,3855,0
20250213,154600,2709118595,3855,3855,3855,3855,0
20250213,154500,2709118595,3855,3855,3855,3855,0
20250213,154400,2709118595,3855,3855,3855,3855,0
20250213,154300,2709118595,3855,3855,3855,3855,0
20250213,154200,2709118595,3855,3855,3855,3855,0
20250213,154100,2709118595,3855,3855,3855,3855,0
20250213,154000,2709118595,3855,3855,3855,3855,0
20250213,153900,2709118595,3855,3855,3855,3855,0
20250213,153800,2709118595,3855,3855,3855,3855,0
20250213,153700,2709118595,3855,3855,3855,3855,0
20250213,153600,2709118595,3855,3855,3855,3855,0
20250213,153500,2709118595,3855,3855,3855,3855,0
20250213,153400,2709118595,3855,3855,3855,3855,0
20250213,153300,2709118595,3855,3855,3855,3855,0
20250213,153200,2709118595,3855,3855,3855,3855,0
20250213,153100,2709118595,3855,3855,3855,3855,0
20250213,153000,2709118595,3855,3855,3855,3855,19905
20250213,152900,2632384820,3865,3865,3865,3865,0
20250213,152800,2632384820,3865,3865,3865,3865,0
20250213,152700,2632384820,3865,3865,3865,3865,0
20250213,152600,2632384820,3865,3865,3865,3865,0
20250213,152500,2632384820,3865,3865,3865,3865,0
20250213,152400,2632384820,3865,3865,3865,3865,0
20250213,152300,2632384820,3865,3865,3865,3865,0
20250213,152200,2632384820,3865,3865,3865,3865,0
20250213,152100,2632384820,3865,3865,3865,3865,0
20250213,152000,2632384820,3865,3865,3865,3865,0
20250213,151900,2632384820,3865,3860,3870,3855,7654
20250213,151800,2602822020,3860,3870,3870,3860,3080
20250213,151700,2590924590,3865,3875,3880,3865,6525
20250213,151600,2565660940,3875,3885,3895,3875,4563
20250213,151500,2547967775,3885,3885,3895,3885,2906
20250213,151400,2536676650,3895,3885,3895,3885,1252
20250213,151300,2531810085,3885,3885,3900,3885,1317
20250213,151200,2526687455,3880,3890,3895,3880,4003
20250213,151100,2511137685,3890,3920,3920,3890,19009
20250213,151000,2436981975,3920,3910,3920,3910,2301
20250213,150900,2427969165,3920,3920,3925,3910,3234
20250213,150800,2415311605,3905,3910,3920,3905,3850
20250213,150700,2400262480,3910,3900,3920,3900,1432
20250213,150600,2394667920,3905,3900,3910,3900,498
20250213,150500,2392722105,3910,3900,3920,3895,1803
20250213,150400,2385683455,3895,3905,3910,3895,5969
20250213,150300,2362403100,3900,3910,3910,3900,7788
20250213,150200,2331986405,3910,3915,3920,3910,2637
20250213,150100,2321671435,3915,3905,3920,3905,1109
20250213,150000,2317340185,3905,3940,3940,3900,20754
20250213,145900,2236144625,3940,3945,3955,3935,2022
20250213,145800,2228185220,3945,3965,3965,3945,1017
20250213,145700,2224170275,3965,3940,3965,3930,5112
20250213,145600,2203960050,3950,3950,3950,3935,194
20250213,145500,2203193920,3935,3940,3950,3935,305
20250213,145400,2201991845,3945,3930,3945,3925,565
20250213,145300,2199768330,3945,3940,3950,3930,2223
20250213,145200,2191006890,3940,3935,3940,3925,973
20250213,145100,2187179700,3940,3950,3950,3910,15033
20250213,145000,2128345390,3925,3980,3980,3915,63832
20250213,144900,1876803520,3990,3990,3990,3990,230
20250213,144800,1875885820,3990,3990,3990,3990,131
20250213,144700,1875363130,3990,3990,3990,3990,3
20250213,144600,1875351160,3990,3990,3990,3990,10
20250213,144500,1875311260,3995,3990,3995,3990,11
20250213,144400,1875267365,3990,3990,3990,3990,11
20250213,144300,1875223475,3970,3995,3995,3970,1557
20250213,144200,1869035750,3995,3990,3995,3990,7
20250213,144100,1869007815,3995,3990,3995,3985,1449
20250213,144000,1863229225,3985,3985,3985,3985,53
20250213,143900,1863018020,3980,3985,3985,3980,108
20250213,143800,1862588140,3985,3985,3990,3985,468
20250213,143700,1860723150,3985,3985,3995,3985,1556
20250213,143600,1854513060,3980,3980,3985,3980,1754
20250213,143500,1847527140,3980,3975,3980,3970,230
20250213,143400,1846613985,3975,3975,3975,3975,93
20250213,143300,1846244310,3980,3975,3980,3970,224
20250213,143200,1845353920,3970,3975,3975,3970,1085
20250213,143100,1841046445,3975,3975,3975,3975,12
20250213,143000,1840998745,3975,3960,3975,3960,1023
20250213,142900,1836937640,3960,3955,3960,3955,17
20250213,142800,1836870325,3960,3960,3960,3955,3318
20250213,142700,1823747470,3960,3975,3975,3955,2885
20250213,142600,1812325950,3965,3960,3975,3960,2253
20250213,142500,1803392585,3965,3960,3975,3960,343
20250213,142400,1802033085,3960,3965,3965,3960,569
20250213,142300,1799779775,3965,3970,3970,3965,239
20250213,142200,1798832130,3970,3970,3970,3970,8
20250213,142100,1798800370,3960,3970,3970,3960,276
20250213,142000,1797707285,3975,3980,3980,3970,11
20250213,141900,1797663585,3955,3980,3980,3955,5380
20250213,141800,1776366735,3980,3980,3980,3980,102
20250213,141700,1775960775,3980,3980,3980,3980,0
20250213,141600,1775960775,3980,3960,3980,3960,2041
20250213,141500,1767878355,3960,3960,3960,3960,100
20250213,141400,1767482355,3975,3965,3980,3955,4131
20250213,141300,1751131285,3970,3970,3975,3970,316
20250213,141200,1749876715,3975,3965,3975,3965,1146
20250213,141100,1745332815,3975,3975,3975,3975,9
20250213,141000,1745297040,3955,3980,3980,3955,1225
20250213,140900,1740446160,3985,3960,3985,3960,273
20250213,140800,1739364875,3960,3960,3960,3955,394
20250213,140700,1737806205,3960,3960,3960,3955,131
20250213,140600,1737288015,3960,3955,3960,3955,3072
20250213,140500,1725137615,3955,3960,3960,3955,105
20250213,140400,1724722330,3950,3955,3970,3950,10714
20250213,140300,1682357975,3970,3970,3970,3955,2844
20250213,140200,1671092765,3970,3960,3970,3960,113
20250213,140100,1670645030,3975,3975,3975,3960,1777
20250213,140000,1663603305,3980,3970,3980,3970,184
20250213,135900,1662871870,3975,3975,3975,3970,467
20250213,135800,1661016325,3975,3965,3975,3960,113
20250213,135700,1660567810,3965,3970,3970,3965,836
20250213,135600,1657248935,3970,3960,3970,3960,699
20250213,135500,1654480785,3960,3960,3970,3960,66
20250213,135400,1654219310,3970,3955,3970,3950,1448
20250213,135300,1648491420,3950,3970,3975,3950,25837
20250213,135200,1546339650,3970,3970,3985,3970,23
20250213,135100,1546248325,3970,3970,3985,3965,4250
20250213,135000,1529385885,3970,3985,3985,3970,7610
20250213,134900,1499139420,3985,3985,3985,3985,108
20250213,134800,1498709040,3985,3990,3990,3980,13
20250213,134700,1498657255,3985,3975,3990,3975,15
20250213,134600,1498597570,3975,3985,3985,3975,4059
20250213,134500,1482441025,3985,3990,3990,3985,3311
20250213,134400,1469235015,3990,3990,4000,3990,133
20250213,134300,1468704315,3990,3990,3990,3990,928
20250213,134200,1465001595,3990,3990,4000,3990,2001
20250213,134100,1457016605,3990,3990,3990,3990,1
20250213,134000,1457012615,4010,4005,4010,4005,305
20250213,133900,1455791065,4005,3985,4010,3985,515
20250213,133800,1453731395,3985,4010,4010,3985,3052
20250213,133700,1441549660,4010,4010,4015,4005,260
20250213,133600,1440507205,4010,4005,4015,4005,232
20250213,133500,1439576520,4000,4000,4000,4000,863
20250213,133400,1436124520,4000,4000,4000,4000,8
20250213,133300,1436092520,3995,4000,4000,3995,950
20250213,133200,1432295020,4000,3995,4000,3995,45
20250213,133100,1432115240,3995,4005,4005,3995,40
20250213,133000,1431955230,4005,3995,4005,3995,1502
20250213,132900,1425947325,3995,4000,4000,3995,2053
20250213,132800,1417742850,4000,3995,4005,3995,1001
20250213,132700,1413740220,3990,3975,3990,3975,208
20250213,132600,1412911405,3980,3975,3980,3975,108
20250213,132500,1412481580,3975,3980,3985,3975,1866
20250213,132400,1405054775,3990,3975,3990,3975,1508
20250213,132300,1399053050,3975,3975,3980,3975,85
20250213,132200,1398715150,3975,3970,3975,3970,950
20250213,132100,1394939230,3970,3975,3980,3970,4680
20250213,132000,1376351910,3975,3985,3990,3975,7070
20250213,131900,1348220415,3985,3985,3990,3980,1913
20250213,131800,1340596380,3985,3985,3990,3985,672
20250213,131700,1337918445,3990,3985,3990,3985,934
20250213,131600,1334196450,3985,3995,4000,3985,4820
20250213,131500,1314975690,3995,4000,4000,3995,546
20250213,131400,1312794370,3995,3990,4000,3990,29
20250213,131300,1312678525,3990,4000,4000,3990,264
20250213,131200,1311624920,4000,3995,4000,3995,760
20250213,131100,1308588695,3995,3990,4000,3990,144
20250213,131000,1308013530,3985,4000,4000,3985,13100
20250213,130900,1255762810,4000,4000,4000,3995,782
20250213,130800,1252637030,4000,4010,4010,4000,2341
20250213,130700,1243270855,4015,4005,4015,4005,1202
20250213,130600,1238455630,4010,4010,4010,4010,205
20250213,130500,1237633580,4015,4005,4015,4005,20
20250213,130400,1237553390,4005,4005,4005,4000,950
20250213,130300,1233751205,4005,4015,4015,4000,693
20250213,130200,1230976620,4010,4015,4015,3995,5
20250213,130100,1230956570,3995,3985,3995,3985,562
20250213,130000,1228713880,3985,4000,4000,3985,9976
20250213,125900,1188892800,4000,4010,4015,4000,32439
20250213,125800,1059084685,4010,4020,4020,4010,69
20250213,125700,1058807895,4020,4010,4020,4010,20
20250213,125600,1058727595,4020,4020,4020,4020,50
20250213,125500,1058526595,4020,4020,4020,4015,1953
20250213,125400,1050685285,4020,4020,4020,4020,0
20250213,125300,1050685285,4020,4015,4020,4015,209
20250213,125200,1049845110,4020,4020,4020,4020,3
20250213,125100,1049833050,4015,4015,4015,4015,211
20250213,125000,1048985885,4015,4015,4015,4010,426
20250213,124900,1047276495,4010,4010,4010,4010,49
20250213,124800,1047080005,4010,4005,4010,4005,4246
20250213,124700,1030074745,4005,4005,4005,4005,783
20250213,124600,1026938830,4015,4020,4020,4015,596
20250213,124500,1024543195,4015,4005,4020,4005,3057
20250213,124400,1012299335,4005,4015,4015,4005,3873
20250213,124300,996773060,4020,4020,4020,4010,99
20250213,124200,996375535,4010,4010,4010,4010,4
20250213,124100,996359495,4020,4015,4020,4005,10958
20250213,124000,952419120,4025,4015,4025,4015,2547
20250213,123900,942192905,4015,4015,4015,4015,2053
20250213,123800,933950110,4015,4020,4020,4015,2229
20250213,123700,924996280,4030,4015,4030,4015,485
20250213,123600,923046565,4015,4020,4020,4015,1260
20250213,123500,917982110,4020,4020,4020,4020,324
20250213,123400,916679630,4030,4030,4030,4030,0
20250213,123300,916679630,4030,4030,4030,4030,142
20250213,123200,916107370,4030,4030,4030,4025,1020
20250213,123100,911998010,4030,4020,4030,4020,452
20250213,123000,910177810,4020,4020,4020,4020,2000
20250213,122900,902137810,4030,4020,4030,4020,644
20250213,122800,899543990,4030,4020,4030,4020,727
20250213,122700,896621440,4020,4025,4025,4020,3680
20250213,122600,881827790,4020,4030,4030,4020,1635
20250213,122500,875249740,4030,4035,4035,4025,1745
20250213,122400,868217175,4035,4035,4035,4035,5
20250213,122300,868197000,4035,4035,4035,4035,0
20250213,122200,868197000,4035,4035,4035,4035,1
20250213,122100,868192965,4035,4035,4035,4035,1
20250213,122000,868188930,4025,4030,4030,4025,160
20250213,121900,867544790,4035,4035,4035,4035,22
20250213,121800,867456020,4040,4030,4040,4030,208
20250213,121700,866615710,4025,4025,4025,4025,0
20250213,121600,866615710,4025,4025,4040,4025,130
20250213,121500,866092315,4040,4030,4040,4025,303
20250213,121400,864871725,4040,4040,4040,4040,0
20250213,121300,864871725,4040,4030,4040,4030,504
20250213,121200,862835590,4030,4035,4035,4030,1061
20250213,121100,858559715,4030,4035,4035,4030,358
20250213,121000,857116715,4035,4035,4035,4030,211
20250213,120900,856265360,4035,4035,4035,4035,160
20250213,120800,855619760,4035,4030,4035,4030,898
20250213,120700,851997775,4035,4035,4035,4035,2
20250213,120600,851989705,4035,4035,4035,4035,1
20250213,120500,851985670,4030,4040,4040,4030,165
20250213,120400,851320710,4030,4030,4030,4030,1
20250213,120300,851316680,4030,4035,4035,4030,250
20250213,120200,850309040,4035,4035,4035,4035,40
20250213,120100,850147640,4035,4035,4035,4035,1054
20250213,120000,845894750,4040,4035,4045,4035,1947
20250213,115900,838033520,4040,4040,4040,4040,3
20250213,115800,838021400,4035,4035,4035,4030,287
20250213,115700,836863550,4035,4025,4035,4020,1000
20250213,115600,832841215,4025,4025,4025,4020,1320
20250213,115500,827528220,4025,4025,4025,4025,1000
20250213,115400,823503220,4025,4030,4030,4025,77
20250213,115300,823193285,4025,4030,4030,4025,1011
20250213,115200,819122440,4040,4035,4040,4035,742
20250213,115100,816125730,4040,4040,4040,4040,1
20250213,115000,816121690,4030,4030,4030,4030,2
20250213,114900,816113630,4030,4030,4030,4030,6
20250213,114800,816089450,4030,4030,4040,4030,1070
20250213,114700,811777340,4030,4040,4040,4030,153
20250213,114600,811159240,4040,4040,4040,4040,100
20250213,114500,810755240,4040,4040,4040,4040,6
20250213,114400,810731000,4040,4040,4040,4030,441
20250213,114300,808953540,4030,4040,4040,4030,81
20250213,114200,808627050,4040,4035,4040,4035,2
20250213,114100,808618975,4030,4035,4035,4030,848
20250213,114000,805201280,4040,4040,4040,4030,70
20250213,113900,804918835,4035,4030,4035,4030,19
20250213,113800,804842255,4040,4040,4040,4030,596
20250213,113700,802439780,4035,4035,4035,4035,12
20250213,113600,802391360,4035,4035,4035,4035,200
20250213,113500,801584360,4035,4035,4035,4035,5
20250213,113400,801564185,4030,4030,4030,4030,3
20250213,113300,801552095,4025,4025,4025,4025,1027
20250213,113200,797418420,4030,4030,4030,4030,396
20250213,113100,795822540,4030,4030,4030,4030,2
20250213,113000,795814480,4035,4035,4035,4035,4
20250213,112900,795798340,4030,4030,4030,4030,515
20250213,112800,793722890,4030,4030,4030,4030,676
20250213,112700,790998610,4030,4030,4030,4025,304
20250213,112600,789774495,4025,4030,4030,4025,4
20250213,112500,789758380,4030,4030,4030,4030,3
20250213,112400,789746290,4020,4030,4030,4020,1162
20250213,112300,785074820,4025,4025,4025,4025,466
20250213,112200,783199170,4025,4025,4025,4025,170
20250213,112100,782514920,4025,4025,4025,4025,165
20250213,112000,781850795,4020,4020,4020,4020,140
20250213,111900,781287995,4020,4020,4020,4020,2040
20250213,111800,773087195,4020,4030,4030,4020,821
20250213,111700,769786585,4030,4025,4030,4025,1449
20250213,111600,763954315,4020,4035,4035,4020,1250
20250213,111500,758928565,4035,4020,4035,4020,245
20250213,111400,757943650,4020,4025,4025,4020,6014
20250213,111300,733766145,4035,4035,4035,4035,0
20250213,111200,733766145,4035,4030,4035,4025,262
20250213,111100,732711570,4025,4025,4025,4025,0
20250213,111000,732711570,4025,4025,4025,4025,1469
20250213,110900,726798845,4030,4030,4030,4030,756
20250213,110800,723752165,4030,4030,4030,4030,200
20250213,110700,722946165,4020,4030,4030,4020,3242
20250213,110600,709908555,4040,4040,4040,4040,0
20250213,110500,709908555,4040,4040,4040,4040,20
20250213,110400,709827755,4045,4030,4045,4025,1533
20250213,110300,703650600,4025,4025,4025,4025,251
20250213,110200,702640325,4040,4035,4040,4020,2269
20250213,110100,693511785,4030,4040,4045,4030,200
20250213,110000,692704435,4045,4030,4045,4025,102
20250213,105900,692293850,4025,4030,4045,4025,303
20250213,105800,691073915,4050,4050,4050,4050,0
20250213,105700,691073915,4050,4050,4050,4050,0
20250213,105600,691073915,4050,4035,4050,4030,126
20250213,105500,690564625,4050,4035,4050,4035,871
20250213,105400,687044195,4035,4020,4035,4020,101
20250213,105300,686637425,4020,4045,4045,4020,8319
20250213,105200,653149945,4030,4045,4045,4030,1073
20250213,105100,648821345,4045,4040,4050,4035,3105
20250213,105000,636292490,4035,4040,4040,4035,2030
20250213,104900,628101290,4040,4040,4040,4040,1
20250213,104800,628097250,4050,4055,4055,4030,1436
20250213,104700,622304270,4065,4045,4065,4035,3000
20250213,104600,610185215,4045,4055,4060,4045,1409
20250213,104500,604473815,4055,4070,4070,4055,366
20250213,104400,602985130,4070,4075,4075,4060,302
20250213,104300,601758985,4065,4075,4080,4065,766
20250213,104200,598641510,4075,4065,4080,4065,3520
20250213,104100,584303225,4065,4060,4065,4060,60
20250213,104000,584059330,4065,4065,4065,4065,0
20250213,103900,584059330,4065,4060,4065,4060,1648
20250213,103800,577365450,4060,4055,4060,4055,429
20250213,103700,575625260,4050,4050,4050,4050,592
20250213,103600,573227660,4050,4050,4050,4045,321
20250213,103500,571927710,4050,4050,4050,4050,5
20250213,103400,571907460,4050,4035,4050,4035,301
20250213,103300,570692910,4035,4035,4035,4030,514
20250213,103200,568620105,4035,4035,4035,4035,565
20250213,103100,566340330,4030,4030,4030,4030,501
20250213,103000,564321300,4030,4040,4040,4030,2638
20250213,102900,553681650,4050,4035,4050,4035,4
20250213,102800,553665485,4035,4040,4040,4035,325
20250213,102700,552354055,4050,4050,4050,4035,579
20250213,102600,550016605,4050,4040,4050,4035,446
20250213,102500,548216165,4060,4055,4060,4055,7
20250213,102400,548187775,4035,4060,4060,4035,86
20250213,102300,547840490,4065,4040,4065,4030,2458
20250213,102200,537896890,4040,4030,4040,4030,741
20250213,102100,534908520,4030,4035,4035,4030,3516
20250213,102000,520733460,4035,4035,4035,4030,270
20250213,101900,519645350,4035,4030,4035,4030,61
20250213,101800,519399515,4035,4040,4040,4035,279
20250213,101700,518273680,4045,4045,4045,4045,1
20250213,101600,518269635,4045,4045,4045,4045,26
20250213,101500,518164465,4045,4035,4045,4030,208
20250213,101400,517324275,4045,4035,4045,4030,349
20250213,101300,515913835,4045,4035,4045,4030,66
20250213,101200,515647775,4045,4045,4045,4035,751
20250213,101100,512614180,4045,4040,4045,4040,1579
20250213,101000,506228785,4040,4035,4040,4030,1317
20250213,100900,500921095,4030,4045,4045,4030,52
20250213,100800,500711520,4045,4045,4045,4045,24
20250213,100700,500614440,4045,4040,4045,4040,102
20250213,100600,500202170,4045,4040,4045,4030,2846
20250213,100500,488732365,4045,4045,4045,4045,34
20250213,100400,488594835,4040,4055,4055,4040,1420
20250213,100300,482845145,4055,4060,4070,4055,1156
20250213,100200,478143780,4055,4045,4055,4045,3864
20250213,100100,462488545,4040,4040,4040,4040,71
20250213,100000,462201705,4045,4045,4045,4045,32
20250213,095900,462072265,4050,4030,4050,4030,730
20250213,095800,459119425,4040,4030,4040,4025,992
20250213,095700,455121590,4025,4040,4040,4025,46
20250213,095600,454935935,4040,4035,4040,4025,1883
20250213,095500,447356560,4025,4035,4035,4025,1053
20250213,095400,443114765,4040,4040,4040,4025,203
20250213,095300,442297655,4025,4035,4035,4025,680
20250213,095200,439558290,4035,4035,4040,4035,234
20250213,095100,438614085,4035,4035,4035,4035,134
20250213,095000,438073395,4040,4045,4050,4040,308
20250213,094900,436828565,4050,4045,4050,4040,529
20250213,094800,434688260,4045,4045,4045,4045,45
20250213,094700,434506235,4045,4055,4055,4045,21
20250213,094600,434421200,4050,4050,4055,4050,641
20250213,094500,431824245,4050,4035,4050,4035,428
20250213,094400,430092075,4035,4035,4050,4035,1084
20250213,094300,425706910,4035,4030,4035,4020,1471
20250213,094200,419782590,4030,4035,4035,4030,639
20250213,094100,417205975,4040,4045,4045,4030,101
20250213,094000,416798575,4045,4030,4045,4030,412
20250213,093900,415135525,4030,4045,4045,4030,443
20250213,093800,413347270,4045,4040,4045,4040,327
20250213,093700,412025695,4025,4025,4025,4025,36
20250213,093600,411880795,4045,4020,4045,4020,1181
20250213,093500,407109435,4020,4030,4030,4020,895
20250213,093400,403509005,4030,4020,4030,4015,677
20250213,093300,400786460,4015,4030,4030,4015,555
20250213,093200,398556635,4015,4030,4030,4005,10784
20250213,093100,355253540,4030,4040,4040,4030,853
20250213,093000,351813060,4040,4030,4045,4030,719
20250213,092900,348914150,4045,4035,4045,4030,850
20250213,092800,345488620,4030,4035,4035,4030,1248
20250213,092700,340456920,4035,4045,4045,4035,289
20250213,092600,339290775,4050,4045,4050,4030,1265
20250213,092500,334173925,4045,4030,4050,4030,423
20250213,092400,332469045,4030,4025,4050,4025,559
20250213,092300,330218530,4025,4040,4040,4025,2940
20250213,092200,318367515,4035,4035,4040,4035,493
20250213,092100,316377255,4035,4035,4040,4030,678
20250213,092000,313644720,4040,4025,4040,4020,883
20250213,091900,310093540,4020,4045,4045,4020,7361
20250213,091800,280399620,4045,4045,4065,4045,387
20250213,091700,278832465,4065,4070,4070,4040,312
20250213,091600,277562905,4040,4065,4075,4040,4656
20250213,091500,258672385,4070,4065,4085,4060,5831
20250213,091400,234897950,4060,4065,4075,4060,2116
20250213,091300,226301925,4065,4070,4070,4065,612
20250213,091200,223812315,4065,4060,4065,4050,2410
20250213,091100,214024220,4070,4050,4070,4050,3850
20250213,091000,198393140,4050,4045,4050,4045,1436
20250213,090900,192579480,4045,4050,4050,4035,1826
20250213,090800,185201065,4040,4040,4050,4040,1949
20250213,090700,177322035,4050,4035,4050,4030,2266
20250213,090600,168156625,4035,4030,4045,4030,4330
20250213,090500,150686345,4050,4040,4050,4030,5738
20250213,090400,127539105,4040,4045,4060,4035,2604
20250213,090300,116989760,4035,4035,4040,4030,2702
20250213,090200,106081745,4035,4030,4045,4020,2049
20250213,090100,97832690,4010,4015,4035,4010,9280
20250213,090000,60524195,4020,4010,4025,4005,15082