stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,215700,1881469275,3625,3625,3625,3625,12566
20250214,215600,1881469275,3625,3625,3625,3625,0
20250214,215500,1881469275,3625,3625,3625,3625,0
20250214,215400,1881469275,3625,3625,3625,3625,0
20250214,215300,1881469275,3625,3625,3625,3625,0
20250214,215200,1881469275,3625,3625,3625,3625,0
20250214,215100,1881469275,3625,3625,3625,3625,0
20250214,215000,1881469275,3625,3625,3625,3625,0
20250214,214900,1881469275,3625,3625,3625,3625,0
20250214,214800,1881469275,3625,3625,3625,3625,0
20250214,214700,1881469275,3625,3625,3625,3625,0
20250214,214600,1881469275,3625,3625,3625,3625,0
20250214,214500,1881469275,3625,3625,3625,3625,0
20250214,214400,1881469275,3625,3625,3625,3625,0
20250214,214300,1881469275,3625,3625,3625,3625,0
20250214,214200,1881469275,3625,3625,3625,3625,0
20250214,214100,1881469275,3625,3625,3625,3625,0
20250214,214000,1881469275,3625,3625,3625,3625,0
20250214,213900,1881469275,3625,3625,3625,3625,0
20250214,213800,1881469275,3625,3625,3625,3625,0
20250214,213700,1881469275,3625,3625,3625,3625,0
20250214,213600,1881469275,3625,3625,3625,3625,0
20250214,213500,1881469275,3625,3625,3625,3625,0
20250214,213400,1881469275,3625,3625,3625,3625,0
20250214,213300,1881469275,3625,3625,3625,3625,0
20250214,213200,1881469275,3625,3625,3625,3625,0
20250214,213100,1881469275,3625,3625,3625,3625,0
20250214,213000,1881469275,3625,3625,3625,3625,0
20250214,212900,1881469275,3625,3625,3625,3625,0
20250214,212800,1881469275,3625,3625,3625,3625,0
20250214,212700,1881469275,3625,3625,3625,3625,12566
20250214,212600,1881469275,3625,3625,3625,3625,0
20250214,212500,1881469275,3625,3625,3625,3625,0
20250214,212400,1881469275,3625,3625,3625,3625,0
20250214,212300,1881469275,3625,3625,3625,3625,0
20250214,212200,1881469275,3625,3625,3625,3625,0
20250214,212100,1881469275,3625,3625,3625,3625,0
20250214,212000,1881469275,3625,3625,3625,3625,0
20250214,211900,1881469275,3625,3625,3625,3625,0
20250214,211800,1881469275,3625,3625,3625,3625,0
20250214,211700,1881469275,3625,3625,3625,3625,0
20250214,211600,1881469275,3625,3625,3625,3625,0
20250214,211500,1881469275,3625,3625,3625,3625,0
20250214,211400,1881469275,3625,3625,3625,3625,0
20250214,211300,1881469275,3625,3625,3625,3625,0
20250214,211200,1881469275,3625,3625,3625,3625,0
20250214,211100,1881469275,3625,3625,3625,3625,0
20250214,211000,1881469275,3625,3625,3625,3625,0
20250214,210900,1881469275,3625,3625,3625,3625,0
20250214,210800,1881469275,3625,3625,3625,3625,0
20250214,210700,1881469275,3625,3625,3625,3625,0
20250214,210600,1881469275,3625,3625,3625,3625,0
20250214,210500,1881469275,3625,3625,3625,3625,0
20250214,210400,1881469275,3625,3625,3625,3625,0
20250214,210300,1881469275,3625,3625,3625,3625,0
20250214,210200,1881469275,3625,3625,3625,3625,0
20250214,210100,1881469275,3625,3625,3625,3625,0
20250214,210000,1881469275,3625,3625,3625,3625,0
20250214,205900,1881469275,3625,3625,3625,3625,0
20250214,205800,1881469275,3625,3625,3625,3625,0
20250214,205700,1881469275,3625,3625,3625,3625,12566
20250214,205600,1881469275,3625,3625,3625,3625,0
20250214,205500,1881469275,3625,3625,3625,3625,0
20250214,205400,1881469275,3625,3625,3625,3625,0
20250214,205300,1881469275,3625,3625,3625,3625,0
20250214,205200,1881469275,3625,3625,3625,3625,0
20250214,205100,1881469275,3625,3625,3625,3625,0
20250214,205000,1881469275,3625,3625,3625,3625,0
20250214,204900,1881469275,3625,3625,3625,3625,0
20250214,204800,1881469275,3625,3625,3625,3625,0
20250214,204700,1881469275,3625,3625,3625,3625,0
20250214,204600,1881469275,3625,3625,3625,3625,0
20250214,204500,1881469275,3625,3625,3625,3625,0
20250214,204400,1881469275,3625,3625,3625,3625,0
20250214,204300,1881469275,3625,3625,3625,3625,0
20250214,204200,1881469275,3625,3625,3625,3625,0
20250214,204100,1881469275,3625,3625,3625,3625,0
20250214,204000,1881469275,3625,3625,3625,3625,0
20250214,203900,1881469275,3625,3625,3625,3625,0
20250214,203800,1881469275,3625,3625,3625,3625,0
20250214,203700,1881469275,3625,3625,3625,3625,0
20250214,203600,1881469275,3625,3625,3625,3625,0
20250214,203500,1881469275,3625,3625,3625,3625,0
20250214,203400,1881469275,3625,3625,3625,3625,0
20250214,203300,1881469275,3625,3625,3625,3625,0
20250214,203200,1881469275,3625,3625,3625,3625,0
20250214,203100,1881469275,3625,3625,3625,3625,0
20250214,203000,1881469275,3625,3625,3625,3625,0
20250214,202900,1881469275,3625,3625,3625,3625,0
20250214,202800,1881469275,3625,3625,3625,3625,0
20250214,202700,1881469275,3625,3625,3625,3625,12566
20250214,202600,1881469275,3625,3625,3625,3625,0
20250214,202500,1881469275,3625,3625,3625,3625,0
20250214,202400,1881469275,3625,3625,3625,3625,0
20250214,202300,1881469275,3625,3625,3625,3625,0
20250214,202200,1881469275,3625,3625,3625,3625,0
20250214,202100,1881469275,3625,3625,3625,3625,0
20250214,202000,1881469275,3625,3625,3625,3625,0
20250214,201900,1881469275,3625,3625,3625,3625,0
20250214,201800,1881469275,3625,3625,3625,3625,0
20250214,201700,1881469275,3625,3625,3625,3625,0
20250214,201600,1881469275,3625,3625,3625,3625,0
20250214,201500,1881469275,3625,3625,3625,3625,0
20250214,201400,1881469275,3625,3625,3625,3625,0
20250214,201300,1881469275,3625,3625,3625,3625,0
20250214,201200,1881469275,3625,3625,3625,3625,0
20250214,201100,1881469275,3625,3625,3625,3625,0
20250214,201000,1881469275,3625,3625,3625,3625,0
20250214,200900,1881469275,3625,3625,3625,3625,0
20250214,200800,1881469275,3625,3625,3625,3625,0
20250214,200700,1881469275,3625,3625,3625,3625,0
20250214,200600,1881469275,3625,3625,3625,3625,0
20250214,200500,1881469275,3625,3625,3625,3625,0
20250214,200400,1881469275,3625,3625,3625,3625,0
20250214,200300,1881469275,3625,3625,3625,3625,0
20250214,200200,1881469275,3625,3625,3625,3625,0
20250214,200100,1881469275,3625,3625,3625,3625,0
20250214,200000,1881469275,3625,3625,3625,3625,0
20250214,195900,1881469275,3625,3625,3625,3625,0
20250214,195800,1881469275,3625,3625,3625,3625,0
20250214,195700,1881469275,3625,3625,3625,3625,12566
20250214,195600,1881469275,3625,3625,3625,3625,0
20250214,195500,1881469275,3625,3625,3625,3625,0
20250214,195400,1881469275,3625,3625,3625,3625,0
20250214,195300,1881469275,3625,3625,3625,3625,0
20250214,195200,1881469275,3625,3625,3625,3625,0
20250214,195100,1881469275,3625,3625,3625,3625,0
20250214,195000,1881469275,3625,3625,3625,3625,0
20250214,194900,1881469275,3625,3625,3625,3625,0
20250214,194800,1881469275,3625,3625,3625,3625,0
20250214,194700,1881469275,3625,3625,3625,3625,0
20250214,194600,1881469275,3625,3625,3625,3625,0
20250214,194500,1881469275,3625,3625,3625,3625,0
20250214,194400,1881469275,3625,3625,3625,3625,0
20250214,194300,1881469275,3625,3625,3625,3625,0
20250214,194200,1881469275,3625,3625,3625,3625,0
20250214,194100,1881469275,3625,3625,3625,3625,0
20250214,194000,1881469275,3625,3625,3625,3625,0
20250214,193900,1881469275,3625,3625,3625,3625,0
20250214,193800,1881469275,3625,3625,3625,3625,0
20250214,193700,1881469275,3625,3625,3625,3625,0
20250214,193600,1881469275,3625,3625,3625,3625,0
20250214,193500,1881469275,3625,3625,3625,3625,0
20250214,193400,1881469275,3625,3625,3625,3625,0
20250214,193300,1881469275,3625,3625,3625,3625,0
20250214,193200,1881469275,3625,3625,3625,3625,0
20250214,193100,1881469275,3625,3625,3625,3625,0
20250214,193000,1881469275,3625,3625,3625,3625,0
20250214,192900,1881469275,3625,3625,3625,3625,0
20250214,192800,1881469275,3625,3625,3625,3625,0
20250214,192700,1881469275,3625,3625,3625,3625,12566
20250214,192600,1881469275,3625,3625,3625,3625,0
20250214,192500,1881469275,3625,3625,3625,3625,0
20250214,192400,1881469275,3625,3625,3625,3625,0
20250214,192300,1881469275,3625,3625,3625,3625,0
20250214,192200,1881469275,3625,3625,3625,3625,0
20250214,192100,1881469275,3625,3625,3625,3625,0
20250214,192000,1881469275,3625,3625,3625,3625,0
20250214,191900,1881469275,3625,3625,3625,3625,0
20250214,191800,1881469275,3625,3625,3625,3625,0
20250214,191700,1881469275,3625,3625,3625,3625,0
20250214,191600,1881469275,3625,3625,3625,3625,0
20250214,191500,1881469275,3625,3625,3625,3625,0
20250214,191400,1881469275,3625,3625,3625,3625,0
20250214,191300,1881469275,3625,3625,3625,3625,0
20250214,191200,1881469275,3625,3625,3625,3625,0
20250214,191100,1881469275,3625,3625,3625,3625,0
20250214,191000,1881469275,3625,3625,3625,3625,0
20250214,190900,1881469275,3625,3625,3625,3625,0
20250214,190800,1881469275,3625,3625,3625,3625,0
20250214,190700,1881469275,3625,3625,3625,3625,0
20250214,190600,1881469275,3625,3625,3625,3625,0
20250214,190500,1881469275,3625,3625,3625,3625,0
20250214,190400,1881469275,3625,3625,3625,3625,0
20250214,190300,1881469275,3625,3625,3625,3625,0
20250214,190200,1881469275,3625,3625,3625,3625,0
20250214,190100,1881469275,3625,3625,3625,3625,0
20250214,190000,1881469275,3625,3625,3625,3625,0
20250214,185900,1881469275,3625,3625,3625,3625,0
20250214,185800,1881469275,3625,3625,3625,3625,0
20250214,185700,1881469275,3625,3625,3625,3625,12566
20250214,185600,1881469275,3625,3625,3625,3625,0
20250214,185500,1881469275,3625,3625,3625,3625,0
20250214,185400,1881469275,3625,3625,3625,3625,0
20250214,185300,1881469275,3625,3625,3625,3625,0
20250214,185200,1881469275,3625,3625,3625,3625,0
20250214,185100,1881469275,3625,3625,3625,3625,0
20250214,185000,1881469275,3625,3625,3625,3625,0
20250214,184900,1881469275,3625,3625,3625,3625,0
20250214,184800,1881469275,3625,3625,3625,3625,0
20250214,184700,1881469275,3625,3625,3625,3625,0
20250214,184600,1881469275,3625,3625,3625,3625,0
20250214,184500,1881469275,3625,3625,3625,3625,0
20250214,184400,1881469275,3625,3625,3625,3625,0
20250214,184300,1881469275,3625,3625,3625,3625,0
20250214,184200,1881469275,3625,3625,3625,3625,0
20250214,184100,1881469275,3625,3625,3625,3625,0
20250214,184000,1881469275,3625,3625,3625,3625,0
20250214,183900,1881469275,3625,3625,3625,3625,0
20250214,183800,1881469275,3625,3625,3625,3625,0
20250214,183700,1881469275,3625,3625,3625,3625,0
20250214,183600,1881469275,3625,3625,3625,3625,0
20250214,183500,1881469275,3625,3625,3625,3625,0
20250214,183400,1881469275,3625,3625,3625,3625,0
20250214,183300,1881469275,3625,3625,3625,3625,0
20250214,183200,1881469275,3625,3625,3625,3625,0
20250214,183100,1881469275,3625,3625,3625,3625,0
20250214,183000,1881469275,3625,3625,3625,3625,0
20250214,182900,1881469275,3625,3625,3625,3625,0
20250214,182800,1881469275,3625,3625,3625,3625,0
20250214,182700,1881469275,3625,3625,3625,3625,12566
20250214,182600,1881469275,3625,3625,3625,3625,0
20250214,182500,1881469275,3625,3625,3625,3625,0
20250214,182400,1881469275,3625,3625,3625,3625,0
20250214,182300,1881469275,3625,3625,3625,3625,0
20250214,182200,1881469275,3625,3625,3625,3625,0
20250214,182100,1881469275,3625,3625,3625,3625,0
20250214,182000,1881469275,3625,3625,3625,3625,0
20250214,181900,1881469275,3625,3625,3625,3625,0
20250214,181800,1881469275,3625,3625,3625,3625,0
20250214,181700,1881469275,3625,3625,3625,3625,0
20250214,181600,1881469275,3625,3625,3625,3625,0
20250214,181500,1881469275,3625,3625,3625,3625,0
20250214,181400,1881469275,3625,3625,3625,3625,0
20250214,181300,1881469275,3625,3625,3625,3625,0
20250214,181200,1881469275,3625,3625,3625,3625,0
20250214,181100,1881469275,3625,3625,3625,3625,0
20250214,181000,1881469275,3625,3625,3625,3625,0
20250214,180900,1881469275,3625,3625,3625,3625,0
20250214,180800,1881469275,3625,3625,3625,3625,0
20250214,180700,1881469275,3625,3625,3625,3625,0
20250214,180600,1881469275,3625,3625,3625,3625,0
20250214,180500,1881469275,3625,3625,3625,3625,0
20250214,180400,1881469275,3625,3625,3625,3625,0
20250214,180300,1881469275,3625,3625,3625,3625,0
20250214,180200,1881469275,3625,3625,3625,3625,0
20250214,180100,1881469275,3625,3625,3625,3625,0
20250214,180000,1881469275,3625,3625,3625,3625,0
20250214,175900,1881469275,3625,3625,3625,3625,0
20250214,175800,1881469275,3625,3625,3625,3625,0
20250214,175700,1881469275,3625,3625,3625,3625,12566
20250214,175600,1881469275,3625,3625,3625,3625,0
20250214,175500,1881469275,3625,3625,3625,3625,0
20250214,175400,1881469275,3625,3625,3625,3625,0
20250214,175300,1881469275,3625,3625,3625,3625,0
20250214,175200,1881469275,3625,3625,3625,3625,0
20250214,175100,1881469275,3625,3625,3625,3625,0
20250214,175000,1881469275,3625,3625,3625,3625,0
20250214,174900,1881469275,3625,3625,3625,3625,0
20250214,174800,1881469275,3625,3625,3625,3625,0
20250214,174700,1881469275,3625,3625,3625,3625,0
20250214,174600,1881469275,3625,3625,3625,3625,0
20250214,174500,1881469275,3625,3625,3625,3625,0
20250214,174400,1881469275,3625,3625,3625,3625,0
20250214,174300,1881469275,3625,3625,3625,3625,0
20250214,174200,1881469275,3625,3625,3625,3625,0
20250214,174100,1881469275,3625,3625,3625,3625,0
20250214,174000,1881469275,3625,3625,3625,3625,0
20250214,173900,1881469275,3625,3625,3625,3625,0
20250214,173800,1881469275,3625,3625,3625,3625,0
20250214,173700,1881469275,3625,3625,3625,3625,0
20250214,173600,1881469275,3625,3625,3625,3625,0
20250214,173500,1881469275,3625,3625,3625,3625,0
20250214,173400,1881469275,3625,3625,3625,3625,0
20250214,173300,1881469275,3625,3625,3625,3625,0
20250214,173200,1881469275,3625,3625,3625,3625,0
20250214,173100,1881469275,3625,3625,3625,3625,0
20250214,173000,1881469275,3625,3625,3625,3625,0
20250214,172900,1881469275,3625,3625,3625,3625,0
20250214,172800,1881469275,3625,3625,3625,3625,0
20250214,172700,1881469275,3625,3625,3625,3625,12566
20250214,172600,1881469275,3625,3625,3625,3625,0
20250214,172500,1881469275,3625,3625,3625,3625,0
20250214,172400,1881469275,3625,3625,3625,3625,0
20250214,172300,1881469275,3625,3625,3625,3625,0
20250214,172200,1881469275,3625,3625,3625,3625,0
20250214,172100,1881469275,3625,3625,3625,3625,0
20250214,172000,1881469275,3625,3625,3625,3625,0
20250214,171900,1881469275,3625,3625,3625,3625,0
20250214,171800,1881469275,3625,3625,3625,3625,0
20250214,171700,1881469275,3625,3625,3625,3625,0
20250214,171600,1881469275,3625,3625,3625,3625,0
20250214,171500,1881469275,3625,3625,3625,3625,0
20250214,171400,1881469275,3625,3625,3625,3625,0
20250214,171300,1881469275,3625,3625,3625,3625,0
20250214,171200,1881469275,3625,3625,3625,3625,0
20250214,171100,1881469275,3625,3625,3625,3625,0
20250214,171000,1881469275,3625,3625,3625,3625,0
20250214,170900,1881469275,3625,3625,3625,3625,0
20250214,170800,1881469275,3625,3625,3625,3625,0
20250214,170700,1881469275,3625,3625,3625,3625,0
20250214,170600,1881469275,3625,3625,3625,3625,0
20250214,170500,1881469275,3625,3625,3625,3625,0
20250214,170400,1881469275,3625,3625,3625,3625,0
20250214,170300,1881469275,3625,3625,3625,3625,0
20250214,170200,1881469275,3625,3625,3625,3625,0
20250214,170100,1881469275,3625,3625,3625,3625,0
20250214,170000,1881469275,3625,3625,3625,3625,0
20250214,165900,1881469275,3625,3625,3625,3625,0
20250214,165800,1881469275,3625,3625,3625,3625,0
20250214,165700,1881469275,3625,3625,3625,3625,12566
20250214,165600,1881469275,3625,3625,3625,3625,0
20250214,165500,1881469275,3625,3625,3625,3625,0
20250214,165400,1881469275,3625,3625,3625,3625,0
20250214,165300,1881469275,3625,3625,3625,3625,0
20250214,165200,1881469275,3625,3625,3625,3625,0
20250214,165100,1881469275,3625,3625,3625,3625,0
20250214,165000,1881469275,3625,3625,3625,3625,0
20250214,164900,1881469275,3625,3625,3625,3625,0
20250214,164800,1881469275,3625,3625,3625,3625,0
20250214,164700,1881469275,3625,3625,3625,3625,0
20250214,164600,1881469275,3625,3625,3625,3625,0
20250214,164500,1881469275,3625,3625,3625,3625,0
20250214,164400,1881469275,3625,3625,3625,3625,0
20250214,164300,1881469275,3625,3625,3625,3625,0
20250214,164200,1881469275,3625,3625,3625,3625,0
20250214,164100,1881469275,3625,3625,3625,3625,0
20250214,164000,1881469275,3625,3625,3625,3625,0
20250214,163900,1881469275,3625,3625,3625,3625,0
20250214,163800,1881469275,3625,3625,3625,3625,0
20250214,163700,1881469275,3625,3625,3625,3625,0
20250214,163600,1881469275,3625,3625,3625,3625,0
20250214,163500,1881469275,3625,3625,3625,3625,0
20250214,163400,1881469275,3625,3625,3625,3625,0
20250214,163300,1881469275,3625,3625,3625,3625,0
20250214,163200,1881469275,3625,3625,3625,3625,0
20250214,163100,1881469275,3625,3625,3625,3625,0
20250214,163000,1881469275,3625,3625,3625,3625,0
20250214,162900,1881469275,3625,3625,3625,3625,0
20250214,162800,1881469275,3625,3625,3625,3625,0
20250214,162700,1881469275,3625,3625,3625,3625,12566
20250214,162600,1881469275,3625,3625,3625,3625,0
20250214,162500,1881469275,3625,3625,3625,3625,0
20250214,162400,1881469275,3625,3625,3625,3625,0
20250214,162300,1881469275,3625,3625,3625,3625,0
20250214,162200,1881469275,3625,3625,3625,3625,0
20250214,162100,1881469275,3625,3625,3625,3625,0
20250214,162000,1881469275,3625,3625,3625,3625,0
20250214,161900,1881469275,3625,3625,3625,3625,0
20250214,161800,1881469275,3625,3625,3625,3625,0
20250214,161700,1881469275,3625,3625,3625,3625,0
20250214,161600,1881469275,3625,3625,3625,3625,0
20250214,161500,1881469275,3625,3625,3625,3625,0
20250214,161400,1881469275,3625,3625,3625,3625,0
20250214,161300,1881469275,3625,3625,3625,3625,0
20250214,161200,1881469275,3625,3625,3625,3625,0
20250214,161100,1881469275,3625,3625,3625,3625,0
20250214,161000,1881469275,3625,3625,3625,3625,0
20250214,160900,1881469275,3625,3625,3625,3625,0
20250214,160800,1881469275,3625,3625,3625,3625,0
20250214,160700,1881469275,3625,3625,3625,3625,0
20250214,160600,1881469275,3625,3625,3625,3625,0
20250214,160500,1881469275,3625,3625,3625,3625,0
20250214,160400,1881469275,3625,3625,3625,3625,0
20250214,160300,1881469275,3625,3625,3625,3625,0
20250214,160200,1881469275,3625,3625,3625,3625,0
20250214,160100,1881469275,3625,3625,3625,3625,0
20250214,160000,1881469275,3625,3625,3625,3625,0
20250214,155900,1881469275,3625,3625,3625,3625,0
20250214,155800,1881469275,3625,3625,3625,3625,0
20250214,155700,1881469275,3625,3625,3625,3625,12566
20250214,155600,1881469275,3625,3625,3625,3625,0
20250214,155500,1881469275,3625,3625,3625,3625,0
20250214,155400,1881469275,3625,3625,3625,3625,0
20250214,155300,1881469275,3625,3625,3625,3625,0
20250214,155200,1881469275,3625,3625,3625,3625,0
20250214,155100,1881469275,3625,3625,3625,3625,0
20250214,155000,1881469275,3625,3625,3625,3625,0
20250214,154900,1881469275,3625,3625,3625,3625,0
20250214,154800,1881469275,3625,3625,3625,3625,0
20250214,154700,1881469275,3625,3625,3625,3625,0
20250214,154600,1881469275,3625,3625,3625,3625,0
20250214,154500,1881469275,3625,3625,3625,3625,0
20250214,154400,1881469275,3625,3625,3625,3625,0
20250214,154300,1881469275,3625,3625,3625,3625,0
20250214,154200,1881469275,3625,3625,3625,3625,0
20250214,154100,1881469275,3625,3625,3625,3625,0
20250214,154000,1881469275,3625,3625,3625,3625,0
20250214,153900,1881469275,3625,3625,3625,3625,0
20250214,153800,1881469275,3625,3625,3625,3625,0
20250214,153700,1881469275,3625,3625,3625,3625,0
20250214,153600,1881469275,3625,3625,3625,3625,0
20250214,153500,1881469275,3625,3625,3625,3625,0
20250214,153400,1881469275,3625,3625,3625,3625,0
20250214,153300,1881469275,3625,3625,3625,3625,0
20250214,153200,1881469275,3625,3625,3625,3625,0
20250214,153100,1881469275,3625,3625,3625,3625,0
20250214,153000,1881469275,3625,3625,3625,3625,12566
20250214,152900,1835917525,3640,3640,3640,3640,0
20250214,152800,1835917525,3640,3640,3640,3640,0
20250214,152700,1835917525,3640,3640,3640,3640,0
20250214,152600,1835917525,3640,3640,3640,3640,0
20250214,152500,1835917525,3640,3640,3640,3640,0
20250214,152400,1835917525,3640,3640,3640,3640,0
20250214,152300,1835917525,3640,3640,3640,3640,0
20250214,152200,1835917525,3640,3640,3640,3640,0
20250214,152100,1835917525,3640,3640,3640,3640,0
20250214,152000,1835917525,3640,3640,3640,3640,0
20250214,151900,1835917525,3640,3635,3645,3630,1870
20250214,151800,1829114030,3630,3630,3635,3630,1893
20250214,151700,1822240110,3635,3630,3635,3630,1042
20250214,151600,1818457110,3625,3625,3630,3625,568
20250214,151500,1816396585,3625,3625,3640,3625,71
20250214,151400,1816138885,3630,3625,3635,3625,889
20250214,151300,1812912895,3630,3635,3640,3625,1415
20250214,151200,1807769000,3630,3630,3635,3625,423
20250214,151100,1806233710,3625,3630,3635,3625,232
20250214,151000,1805391705,3630,3625,3630,3625,2465
20250214,150900,1796452305,3625,3620,3630,3620,534
20250214,150800,1794515905,3620,3620,3620,3615,3648
20250214,150700,1781325865,3615,3620,3630,3615,6172
20250214,150600,1758992335,3620,3625,3630,3620,7064
20250214,150500,1733366845,3625,3640,3640,3620,6107
20250214,150400,1711199940,3640,3635,3645,3635,502
20250214,150300,1709372670,3635,3635,3635,3630,714
20250214,150200,1706777820,3630,3640,3640,3630,4212
20250214,150100,1691469635,3640,3635,3640,3635,35
20250214,150000,1691342370,3635,3630,3640,3630,313
20250214,145900,1690204970,3630,3630,3655,3630,1056
20250214,145800,1686370620,3630,3640,3645,3630,5079
20250214,145700,1667892265,3645,3655,3655,3640,3037
20250214,145600,1656820740,3660,3660,3660,3655,84
20250214,145500,1656513350,3655,3650,3655,3650,17
20250214,145400,1656451275,3650,3655,3660,3650,2224
20250214,145300,1648330475,3655,3660,3660,3655,336
20250214,145200,1647100945,3660,3655,3660,3655,135
20250214,145100,1646607210,3655,3650,3655,3650,1999
20250214,145000,1639300910,3655,3655,3670,3655,1001
20250214,144900,1635642080,3655,3655,3660,3655,111
20250214,144800,1635236365,3655,3670,3670,3655,290
20250214,144700,1634173865,3670,3675,3675,3670,11
20250214,144600,1634133450,3680,3680,3680,3680,30
20250214,144500,1634023050,3685,3680,3685,3675,312
20250214,144400,1632874950,3680,3675,3680,3675,663
20250214,144300,1630436500,3670,3660,3670,3660,276
20250214,144200,1629424730,3670,3660,3670,3655,51
20250214,144100,1629238065,3655,3665,3665,3655,84
20250214,144000,1628930420,3660,3650,3660,3645,689
20250214,143900,1626414280,3650,3655,3665,3645,4121
20250214,143800,1611370640,3655,3670,3670,3655,7024
20250214,143700,1585662010,3670,3670,3670,3670,88
20250214,143600,1585339050,3680,3670,3680,3670,1385
20250214,143500,1580255250,3670,3690,3690,3670,1217
20250214,143400,1575783260,3680,3685,3695,3675,762
20250214,143300,1572975130,3685,3685,3685,3685,1133
20250214,143200,1568800025,3685,3685,3685,3685,0
20250214,143100,1568800025,3685,3680,3685,3680,830
20250214,143000,1565745620,3680,3680,3680,3680,5
20250214,142900,1565727220,3680,3685,3685,3665,15
20250214,142800,1565672005,3680,3670,3680,3670,160
20250214,142700,1565084650,3670,3665,3670,3665,734
20250214,142600,1562392040,3665,3670,3670,3665,817
20250214,142500,1559396370,3670,3670,3670,3670,12
20250214,142400,1559352330,3665,3665,3665,3665,254
20250214,142300,1558421420,3670,3670,3670,3670,90
20250214,142200,1558091120,3670,3670,3670,3670,69
20250214,142100,1557837890,3670,3670,3670,3670,1
20250214,142000,1557834220,3670,3670,3670,3665,97
20250214,141900,1557478270,3675,3660,3675,3660,12
20250214,141800,1557434260,3665,3650,3665,3650,202
20250214,141700,1556695925,3655,3655,3660,3650,4553
20250214,141600,1540054245,3660,3660,3660,3655,123
20250214,141500,1539604070,3655,3660,3660,3655,978
20250214,141400,1536024795,3660,3665,3665,3660,1631
20250214,141300,1530047400,3665,3670,3670,3665,375
20250214,141200,1528671195,3670,3670,3670,3670,467
20250214,141100,1526957305,3670,3675,3675,3670,6292
20250214,141000,1503836835,3680,3685,3685,3680,610
20250214,140900,1501591025,3685,3680,3685,3680,311
20250214,140800,1500446215,3680,3685,3685,3680,1426
20250214,140700,1495198500,3690,3690,3690,3690,0
20250214,140600,1495198500,3690,3690,3690,3690,217
20250214,140500,1494397770,3690,3690,3690,3690,15
20250214,140400,1494342420,3690,3685,3690,3685,3
20250214,140300,1494331360,3690,3690,3690,3685,104
20250214,140200,1493948110,3685,3685,3690,3680,241
20250214,140100,1493060160,3690,3680,3690,3680,626
20250214,140000,1490751435,3690,3690,3690,3680,913
20250214,135900,1487382475,3690,3685,3690,3685,66
20250214,135800,1487139255,3685,3685,3685,3680,123
20250214,135700,1486686100,3675,3685,3685,3675,31
20250214,135600,1486572165,3670,3675,3675,3670,188
20250214,135500,1485881775,3680,3680,3680,3680,140
20250214,135400,1485366575,3665,3680,3680,3665,1079
20250214,135300,1481411245,3680,3680,3680,3665,833
20250214,135200,1478350785,3685,3685,3685,3665,1257
20250214,135100,1473720840,3680,3670,3685,3670,1111
20250214,135000,1469633275,3670,3670,3670,3665,5
20250214,134900,1469614930,3670,3665,3670,3660,501
20250214,134800,1467780255,3670,3665,3670,3665,300
20250214,134700,1466680750,3660,3655,3665,3655,2641
20250214,134600,1457011940,3660,3650,3660,3650,215
20250214,134500,1456227040,3650,3650,3685,3645,1004
20250214,134400,1452532575,3675,3640,3675,3640,1680
20250214,134300,1446387145,3645,3650,3665,3645,5690
20250214,134200,1425634920,3650,3660,3660,3650,5058
20250214,134100,1407166010,3660,3670,3670,3660,4285
20250214,134000,1391458290,3670,3670,3670,3670,11
20250214,133900,1391417920,3675,3675,3675,3675,2
20250214,133800,1391410570,3675,3660,3675,3660,201
20250214,133700,1390671910,3675,3670,3675,3670,2
20250214,133600,1390664565,3675,3675,3675,3665,313
20250214,133500,1389517020,3675,3665,3675,3665,10
20250214,133400,1389480310,3665,3660,3665,3655,3707
20250214,133300,1375927690,3660,3675,3675,3660,3857
20250214,133200,1361799265,3675,3675,3675,3665,199
20250214,133100,1361069505,3670,3675,3675,3670,18
20250214,133000,1361003390,3675,3675,3675,3675,44
20250214,132900,1360841690,3675,3665,3675,3665,3705
20250214,132800,1347260815,3665,3670,3670,3665,825
20250214,132700,1344237175,3670,3670,3675,3665,3854
20250214,132600,1330102120,3675,3675,3675,3670,843
20250214,132500,1327008100,3675,3675,3680,3675,519
20250214,132400,1325100560,3675,3680,3680,3675,271
20250214,132300,1324104630,3685,3680,3685,3680,100
20250214,132200,1323736155,3690,3680,3690,3680,811
20250214,132100,1320743665,3680,3680,3680,3680,1695
20250214,132000,1314506065,3675,3690,3695,3675,937
20250214,131900,1311056025,3690,3690,3690,3690,2
20250214,131800,1311048645,3690,3685,3690,3685,444
20250214,131700,1309412495,3690,3690,3690,3685,1012
20250214,131600,1305683215,3690,3685,3690,3685,71
20250214,131500,1305421265,3685,3680,3685,3680,278
20250214,131400,1304398125,3680,3680,3685,3680,1329
20250214,131300,1299505790,3680,3685,3685,3680,72
20250214,131200,1299240820,3685,3685,3685,3685,0
20250214,131100,1299240820,3685,3685,3685,3685,600
20250214,131000,1297029820,3690,3680,3690,3680,830
20250214,130900,1293975260,3680,3690,3690,3680,1358
20250214,130800,1288976775,3690,3690,3690,3690,5
20250214,130700,1288958325,3690,3690,3690,3690,1
20250214,130600,1288954635,3690,3690,3690,3690,0
20250214,130500,1288954635,3690,3690,3690,3690,206
20250214,130400,1288194495,3695,3695,3695,3695,0
20250214,130300,1288194495,3695,3695,3710,3695,3830
20250214,130200,1274022570,3700,3700,3700,3700,56
20250214,130100,1273815370,3700,3695,3700,3680,129
20250214,130000,1273339210,3695,3695,3695,3695,600
20250214,125900,1271122210,3695,3690,3695,3670,1273
20250214,125800,1266447225,3695,3695,3695,3695,164
20250214,125700,1265841245,3700,3690,3700,3690,1930
20250214,125600,1258716770,3690,3680,3690,3680,68
20250214,125500,1258466520,3690,3695,3695,3680,10
20250214,125400,1258429590,3680,3695,3695,3680,757
20250214,125300,1255640370,3695,3695,3695,3695,5
20250214,125200,1255621895,3695,3695,3695,3695,103
20250214,125100,1255241310,3695,3695,3695,3695,1
20250214,125000,1255237615,3695,3690,3695,3690,15
20250214,124900,1255182205,3695,3695,3695,3695,0
20250214,124800,1255182205,3695,3695,3695,3695,9
20250214,124700,1255148950,3695,3695,3695,3695,0
20250214,124600,1255148950,3695,3695,3695,3695,100
20250214,124500,1254779450,3695,3690,3695,3690,152
20250214,124400,1254218150,3695,3695,3695,3695,73
20250214,124300,1253948415,3685,3695,3695,3685,543
20250214,124200,1251946885,3695,3685,3695,3680,632
20250214,124100,1249620630,3690,3690,3690,3690,101
20250214,124000,1249247940,3690,3680,3690,3680,883
20250214,123900,1245998350,3680,3675,3680,3675,849
20250214,123800,1242877805,3675,3680,3680,3675,1039
20250214,123700,1239054290,3680,3685,3685,3680,1229
20250214,123600,1234529425,3690,3690,3690,3690,25
20250214,123500,1234437175,3690,3690,3690,3685,165
20250214,123400,1233828375,3695,3695,3695,3695,30
20250214,123300,1233717525,3695,3695,3695,3695,9
20250214,123200,1233684270,3695,3695,3695,3695,9
20250214,123100,1233651015,3695,3695,3695,3695,3
20250214,123000,1233639930,3695,3690,3695,3690,5
20250214,122900,1233621470,3695,3695,3695,3695,45
20250214,122800,1233455195,3695,3695,3695,3695,0
20250214,122700,1233455195,3695,3695,3695,3695,10
20250214,122600,1233418245,3695,3695,3695,3695,68
20250214,122500,1233166985,3695,3695,3695,3680,23
20250214,122400,1233082210,3680,3695,3695,3680,348
20250214,122300,1231798570,3695,3695,3695,3695,101
20250214,122200,1231425375,3680,3695,3695,3680,1683
20250214,122100,1225223575,3695,3690,3695,3690,751
20250214,122000,1222452380,3690,3685,3690,3685,47
20250214,121900,1222279040,3685,3685,3685,3685,1919
20250214,121800,1215207525,3680,3685,3685,3680,1233
20250214,121700,1210670080,3680,3685,3685,3680,203
20250214,121600,1209922525,3685,3685,3685,3685,1000
20250214,121500,1206237525,3685,3685,3685,3685,120
20250214,121400,1205795325,3685,3685,3685,3685,300
20250214,121300,1204689825,3685,3685,3685,3685,0
20250214,121200,1204689825,3685,3685,3685,3685,62
20250214,121100,1204461355,3685,3685,3685,3685,0
20250214,121000,1204461355,3685,3680,3685,3680,16
20250214,120900,1204402465,3680,3680,3680,3680,10
20250214,120800,1204365665,3685,3685,3685,3685,22
20250214,120700,1204284595,3685,3685,3685,3685,426
20250214,120600,1202714785,3685,3680,3685,3680,11
20250214,120500,1202674270,3685,3690,3690,3685,22
20250214,120400,1202593100,3690,3685,3690,3685,26
20250214,120300,1202497285,3690,3690,3690,3690,0
20250214,120200,1202497285,3690,3690,3690,3690,105
20250214,120100,1202109835,3690,3690,3690,3690,81
20250214,120000,1201810945,3690,3680,3690,3680,9
20250214,115900,1201777815,3680,3670,3690,3670,11
20250214,115800,1201737415,3690,3685,3690,3685,55
20250214,115700,1201534585,3685,3685,3685,3685,5
20250214,115600,1201516160,3670,3680,3680,3670,20
20250214,115500,1201442740,3670,3690,3690,3670,15
20250214,115400,1201387570,3690,3690,3690,3690,1
20250214,115300,1201383880,3665,3665,3665,3665,6
20250214,115200,1201361890,3660,3685,3685,3660,2317
20250214,115100,1192858800,3680,3685,3685,3680,1096
20250214,115000,1188820265,3700,3695,3700,3690,753
20250214,114900,1186041605,3700,3700,3700,3700,6
20250214,114800,1186019405,3695,3700,3705,3690,630
20250214,114700,1183691475,3705,3695,3720,3695,4356
20250214,114600,1167551145,3695,3685,3695,3685,1230
20250214,114500,1163007570,3680,3685,3685,3680,317
20250214,114400,1161839530,3685,3675,3685,3675,969
20250214,114300,1158274290,3675,3675,3675,3675,355
20250214,114200,1156969665,3675,3670,3675,3665,32
20250214,114100,1156852210,3670,3670,3670,3670,1135
20250214,114000,1152686760,3665,3655,3665,3655,964
20250214,113900,1149156560,3650,3650,3650,3650,4199
20250214,113800,1133830210,3650,3655,3655,3650,2811
20250214,113700,1123570000,3650,3650,3650,3650,65
20250214,113600,1123332750,3650,3650,3650,3650,551
20250214,113500,1121321600,3645,3650,3650,3645,4631
20250214,113400,1104423320,3650,3655,3655,3650,3282
20250214,113300,1092443510,3650,3650,3650,3650,884
20250214,113200,1089216910,3650,3660,3660,3650,3851
20250214,113100,1075155800,3650,3650,3660,3650,3183
20250214,113000,1063513065,3650,3655,3655,3650,178
20250214,112900,1062862505,3655,3655,3655,3650,78
20250214,112800,1062577420,3655,3650,3655,3645,314
20250214,112700,1061431300,3650,3655,3655,3650,931
20250214,112600,1058029535,3660,3660,3660,3655,123
20250214,112500,1057579360,3650,3660,3660,3645,6855
20250214,112400,1032533950,3660,3655,3660,3655,315
20250214,112300,1031381080,3660,3660,3660,3660,233
20250214,112200,1030528300,3660,3660,3660,3655,606
20250214,112100,1028310360,3665,3665,3665,3665,3
20250214,112000,1028299365,3665,3650,3665,3650,109
20250214,111900,1027901150,3650,3665,3670,3650,4130
20250214,111800,1012800975,3665,3665,3665,3665,150
20250214,111700,1012251225,3670,3665,3670,3665,115
20250214,111600,1011829720,3665,3670,3670,3665,24
20250214,111500,1011741745,3675,3675,3675,3675,13
20250214,111400,1011693970,3665,3670,3675,3665,1042
20250214,111300,1007870280,3670,3670,3675,3670,37
20250214,111200,1007734365,3675,3670,3675,3665,2741
20250214,111100,997676610,3665,3665,3665,3660,1652
20250214,111000,991622775,3665,3660,3665,3660,87
20250214,110900,991304240,3655,3675,3675,3655,4984
20250214,110800,973057205,3670,3680,3680,3670,282
20250214,110700,972019715,3680,3670,3680,3670,176
20250214,110600,971373785,3680,3680,3680,3665,161
20250214,110500,970783405,3680,3670,3680,3655,1374
20250214,110400,965749340,3670,3670,3670,3670,5382
20250214,110300,945997400,3675,3680,3685,3675,810
20250214,110200,943020615,3675,3680,3680,3675,451
20250214,110100,941361825,3680,3675,3680,3675,43
20250214,110000,941203625,3670,3670,3670,3670,0
20250214,105900,941203625,3670,3680,3680,3670,903
20250214,105800,937886150,3680,3680,3680,3680,244
20250214,105700,936988230,3675,3675,3680,3675,1294
20250214,105600,932230625,3675,3680,3680,3675,40
20250214,105500,932083610,3680,3680,3680,3680,77
20250214,105400,931800250,3680,3680,3680,3680,108
20250214,105300,931402810,3680,3685,3685,3680,474
20250214,105200,929658485,3685,3680,3685,3680,946
20250214,105100,926177190,3680,3675,3680,3670,3640
20250214,105000,912816515,3675,3680,3685,3675,3326
20250214,104900,900587105,3680,3685,3685,3680,1108
20250214,104800,896506900,3685,3685,3685,3685,35
20250214,104700,896377925,3685,3680,3685,3680,706
20250214,104600,893777980,3685,3680,3685,3675,767
20250214,104500,890955915,3680,3680,3690,3680,1459
20250214,104400,885584980,3680,3680,3680,3675,2572
20250214,104300,876124545,3680,3680,3685,3680,73
20250214,104200,875855895,3680,3685,3685,3680,590
20250214,104100,873683420,3675,3685,3685,3675,823
20250214,104000,870657195,3685,3685,3685,3685,115
20250214,103900,870233420,3685,3670,3685,3670,2093
20250214,103800,862538205,3670,3685,3685,3670,16986
20250214,103700,800194920,3675,3685,3685,3675,2642
20250214,103600,790475525,3690,3690,3695,3690,75
20250214,103500,790198665,3695,3695,3695,3695,100
20250214,103400,789829165,3695,3695,3695,3690,169
20250214,103300,789204735,3695,3690,3695,3690,331
20250214,103200,787981700,3690,3700,3700,3670,1544
20250214,103100,782293120,3690,3695,3695,3690,737
20250214,103000,779572180,3695,3695,3700,3690,1365
20250214,102900,774531975,3695,3685,3695,3685,777
20250214,102800,771667455,3685,3675,3695,3670,1117
20250214,102700,767561275,3675,3700,3700,3660,4094
20250214,102600,752502730,3700,3670,3710,3660,8174
20250214,102500,722479835,3665,3655,3670,3650,6251
20250214,102400,699643250,3650,3685,3685,3650,2910
20250214,102300,688988285,3675,3695,3700,3675,3153
20250214,102200,677391925,3690,3695,3695,3690,339
20250214,102100,676139600,3695,3700,3700,3685,6238
20250214,102000,653102970,3705,3710,3710,3700,1067
20250214,101900,649154775,3710,3700,3715,3695,895
20250214,101800,645843255,3695,3695,3695,3690,1513
20250214,101700,640257775,3695,3715,3715,3690,10721
20250214,101600,600557430,3720,3720,3720,3715,1172
20250214,101500,596203220,3725,3725,3725,3715,533
20250214,101400,594221110,3730,3730,3730,3715,2834
20250214,101300,583686380,3730,3735,3735,3720,182
20250214,101200,583008160,3735,3720,3735,3715,181
20250214,101100,582334820,3720,3720,3730,3720,386
20250214,101000,580898640,3725,3735,3735,3715,1449
20250214,100900,575506320,3730,3740,3740,3730,2062
20250214,100800,567810580,3740,3740,3740,3735,1337
20250214,100700,562816560,3740,3740,3740,3735,10481
20250214,100600,523668265,3735,3750,3750,3735,6219
20250214,100500,500398365,3750,3750,3750,3750,50
20250214,100400,500210865,3755,3750,3755,3750,201
20250214,100300,499457110,3750,3750,3750,3745,114
20250214,100200,499029680,3750,3740,3755,3740,6
20250214,100100,499007200,3755,3745,3755,3740,3045
20250214,100000,487616480,3755,3755,3755,3745,426
20250214,095900,486018860,3755,3745,3755,3745,380
20250214,095800,484595750,3755,3755,3755,3745,8
20250214,095700,484565720,3745,3750,3750,3745,1100
20250214,095600,480445875,3755,3750,3755,3750,2
20250214,095500,480438370,3750,3755,3755,3750,529
20250214,095400,478454045,3760,3755,3760,3755,347
20250214,095300,477151055,3760,3755,3760,3750,549
20250214,095200,475088415,3760,3760,3760,3760,548
20250214,095100,473027935,3760,3760,3760,3755,1307
20250214,095000,468116060,3760,3750,3760,3750,208
20250214,094900,467335260,3760,3760,3760,3755,18
20250214,094800,467267605,3760,3760,3760,3750,422
20250214,094700,465684695,3760,3750,3760,3750,849
20250214,094600,462495455,3760,3755,3760,3755,159
20250214,094500,461897620,3760,3750,3760,3745,811
20250214,094400,458853770,3750,3745,3750,3740,1378
20250214,094300,453696580,3745,3745,3750,3745,742
20250214,094200,450917775,3750,3745,3750,3745,13
20250214,094100,450869030,3750,3740,3750,3740,438
20250214,094000,449229900,3750,3745,3750,3740,857
20250214,093900,446024440,3745,3760,3760,3745,43
20250214,093800,445863250,3760,3765,3770,3740,1353
20250214,093700,440793395,3770,3760,3770,3760,1080
20250214,093600,436730790,3755,3735,3755,3735,3586
20250214,093500,423301300,3740,3735,3740,3730,1091
20250214,093400,419227375,3735,3735,3735,3730,275
20250214,093300,418201375,3735,3720,3735,3720,1316
20250214,093200,413305610,3720,3730,3730,3715,2436
20250214,093100,404244710,3720,3730,3730,3720,33
20250214,093000,404121860,3730,3735,3735,3715,2982
20250214,092900,393036320,3720,3735,3735,3720,3899
20250214,092800,378501700,3735,3740,3740,3735,3841
20250214,092700,364149845,3745,3745,3745,3745,94
20250214,092600,363797815,3745,3735,3745,3735,1046
20250214,092500,359888325,3740,3740,3745,3735,3019
20250214,092400,348606085,3740,3745,3750,3740,3090
20250214,092300,337047805,3750,3750,3750,3750,182
20250214,092200,336365305,3750,3740,3750,3740,2240
20250214,092100,327975940,3740,3740,3740,3740,161
20250214,092000,327373800,3740,3745,3745,3740,384
20250214,091900,325937525,3745,3745,3750,3740,737
20250214,091800,323177615,3745,3740,3750,3740,1567
20250214,091700,317309155,3745,3720,3745,3720,1643
20250214,091600,311174000,3725,3740,3740,3720,4273
20250214,091500,295244640,3745,3750,3750,3745,173
20250214,091400,294596505,3750,3750,3750,3745,138
20250214,091300,294079020,3750,3740,3750,3740,1991
20250214,091200,286630855,3740,3745,3745,3740,3272
20250214,091100,274391780,3740,3720,3745,3720,2153
20250214,091000,266352885,3735,3705,3735,3705,1779
20250214,090900,259735290,3700,3725,3730,3700,10606
20250214,090800,220398260,3725,3715,3730,3705,2579
20250214,090700,210831975,3715,3720,3740,3715,7940
20250214,090600,181285190,3720,3705,3725,3700,5486
20250214,090500,160939165,3710,3745,3745,3705,16768
20250214,090400,98477740,3745,3790,3790,3745,5586
20250214,090300,77482095,3790,3785,3795,3765,3921
20250214,090200,62665620,3790,3820,3820,3790,8410
20250214,090100,30647975,3820,3825,3830,3815,852
20250214,090000,27393720,3820,3805,3830,3805,6886