stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183400,3105977115,3580,3580,3580,3580,13903
20250207,183300,3105977115,3580,3580,3580,3580,0
20250207,183200,3105977115,3580,3580,3580,3580,0
20250207,183100,3105977115,3580,3580,3580,3580,0
20250207,183000,3105977115,3580,3580,3580,3580,0
20250207,182900,3105977115,3580,3580,3580,3580,0
20250207,182800,3105977115,3580,3580,3580,3580,0
20250207,182700,3105977115,3580,3580,3580,3580,0
20250207,182600,3105977115,3580,3580,3580,3580,0
20250207,182500,3105977115,3580,3580,3580,3580,0
20250207,182400,3105977115,3580,3580,3580,3580,0
20250207,182300,3105977115,3580,3580,3580,3580,0
20250207,182200,3105977115,3580,3580,3580,3580,0
20250207,182100,3105977115,3580,3580,3580,3580,0
20250207,182000,3105977115,3580,3580,3580,3580,0
20250207,181900,3105977115,3580,3580,3580,3580,0
20250207,181800,3105977115,3580,3580,3580,3580,0
20250207,181700,3105977115,3580,3580,3580,3580,0
20250207,181600,3105977115,3580,3580,3580,3580,0
20250207,181500,3105977115,3580,3580,3580,3580,0
20250207,181400,3105977115,3580,3580,3580,3580,0
20250207,181300,3105977115,3580,3580,3580,3580,0
20250207,181200,3105977115,3580,3580,3580,3580,0
20250207,181100,3105977115,3580,3580,3580,3580,0
20250207,181000,3105977115,3580,3580,3580,3580,0
20250207,180900,3105977115,3580,3580,3580,3580,0
20250207,180800,3105977115,3580,3580,3580,3580,0
20250207,180700,3105977115,3580,3580,3580,3580,0
20250207,180600,3105977115,3580,3580,3580,3580,0
20250207,180500,3105977115,3580,3580,3580,3580,0
20250207,180400,3105977115,3580,3580,3580,3580,13903
20250207,180300,3105977115,3580,3580,3580,3580,0
20250207,180200,3105977115,3580,3580,3580,3580,0
20250207,180100,3105977115,3580,3580,3580,3580,0
20250207,180000,3105977115,3580,3580,3580,3580,0
20250207,175900,3105977115,3580,3580,3580,3580,0
20250207,175800,3105977115,3580,3580,3580,3580,0
20250207,175700,3105977115,3580,3580,3580,3580,0
20250207,175600,3105977115,3580,3580,3580,3580,0
20250207,175500,3105977115,3580,3580,3580,3580,0
20250207,175400,3105977115,3580,3580,3580,3580,0
20250207,175300,3105977115,3580,3580,3580,3580,0
20250207,175200,3105977115,3580,3580,3580,3580,0
20250207,175100,3105977115,3580,3580,3580,3580,0
20250207,175000,3105977115,3580,3580,3580,3580,0
20250207,174900,3105977115,3580,3580,3580,3580,0
20250207,174800,3105977115,3580,3580,3580,3580,0
20250207,174700,3105977115,3580,3580,3580,3580,0
20250207,174600,3105977115,3580,3580,3580,3580,0
20250207,174500,3105977115,3580,3580,3580,3580,0
20250207,174400,3105977115,3580,3580,3580,3580,0
20250207,174300,3105977115,3580,3580,3580,3580,0
20250207,174200,3105977115,3580,3580,3580,3580,0
20250207,174100,3105977115,3580,3580,3580,3580,0
20250207,174000,3105977115,3580,3580,3580,3580,0
20250207,173900,3105977115,3580,3580,3580,3580,0
20250207,173800,3105977115,3580,3580,3580,3580,0
20250207,173700,3105977115,3580,3580,3580,3580,0
20250207,173600,3105977115,3580,3580,3580,3580,0
20250207,173500,3105977115,3580,3580,3580,3580,0
20250207,173400,3105977115,3580,3580,3580,3580,13903
20250207,173300,3105977115,3580,3580,3580,3580,0
20250207,173200,3105977115,3580,3580,3580,3580,0
20250207,173100,3105977115,3580,3580,3580,3580,0
20250207,173000,3105977115,3580,3580,3580,3580,0
20250207,172900,3105977115,3580,3580,3580,3580,0
20250207,172800,3105977115,3580,3580,3580,3580,0
20250207,172700,3105977115,3580,3580,3580,3580,0
20250207,172600,3105977115,3580,3580,3580,3580,0
20250207,172500,3105977115,3580,3580,3580,3580,0
20250207,172400,3105977115,3580,3580,3580,3580,0
20250207,172300,3105977115,3580,3580,3580,3580,0
20250207,172200,3105977115,3580,3580,3580,3580,0
20250207,172100,3105977115,3580,3580,3580,3580,0
20250207,172000,3105977115,3580,3580,3580,3580,0
20250207,171900,3105977115,3580,3580,3580,3580,0
20250207,171800,3105977115,3580,3580,3580,3580,0
20250207,171700,3105977115,3580,3580,3580,3580,0
20250207,171600,3105977115,3580,3580,3580,3580,0
20250207,171500,3105977115,3580,3580,3580,3580,0
20250207,171400,3105977115,3580,3580,3580,3580,0
20250207,171300,3105977115,3580,3580,3580,3580,0
20250207,171200,3105977115,3580,3580,3580,3580,0
20250207,171100,3105977115,3580,3580,3580,3580,0
20250207,171000,3105977115,3580,3580,3580,3580,0
20250207,170900,3105977115,3580,3580,3580,3580,0
20250207,170800,3105977115,3580,3580,3580,3580,0
20250207,170700,3105977115,3580,3580,3580,3580,0
20250207,170600,3105977115,3580,3580,3580,3580,0
20250207,170500,3105977115,3580,3580,3580,3580,0
20250207,170400,3105977115,3580,3580,3580,3580,13903
20250207,170300,3105977115,3580,3580,3580,3580,0
20250207,170200,3105977115,3580,3580,3580,3580,0
20250207,170100,3105977115,3580,3580,3580,3580,0
20250207,170000,3105977115,3580,3580,3580,3580,0
20250207,165900,3105977115,3580,3580,3580,3580,0
20250207,165800,3105977115,3580,3580,3580,3580,0
20250207,165700,3105977115,3580,3580,3580,3580,0
20250207,165600,3105977115,3580,3580,3580,3580,0
20250207,165500,3105977115,3580,3580,3580,3580,0
20250207,165400,3105977115,3580,3580,3580,3580,0
20250207,165300,3105977115,3580,3580,3580,3580,0
20250207,165200,3105977115,3580,3580,3580,3580,0
20250207,165100,3105977115,3580,3580,3580,3580,0
20250207,165000,3105977115,3580,3580,3580,3580,0
20250207,164900,3105977115,3580,3580,3580,3580,0
20250207,164800,3105977115,3580,3580,3580,3580,0
20250207,164700,3105977115,3580,3580,3580,3580,0
20250207,164600,3105977115,3580,3580,3580,3580,0
20250207,164500,3105977115,3580,3580,3580,3580,0
20250207,164400,3105977115,3580,3580,3580,3580,0
20250207,164300,3105977115,3580,3580,3580,3580,0
20250207,164200,3105977115,3580,3580,3580,3580,0
20250207,164100,3105977115,3580,3580,3580,3580,0
20250207,164000,3105977115,3580,3580,3580,3580,0
20250207,163900,3105977115,3580,3580,3580,3580,0
20250207,163800,3105977115,3580,3580,3580,3580,0
20250207,163700,3105977115,3580,3580,3580,3580,0
20250207,163600,3105977115,3580,3580,3580,3580,0
20250207,163500,3105977115,3580,3580,3580,3580,0
20250207,163400,3105977115,3580,3580,3580,3580,13903
20250207,163300,3105977115,3580,3580,3580,3580,0
20250207,163200,3105977115,3580,3580,3580,3580,0
20250207,163100,3105977115,3580,3580,3580,3580,0
20250207,163000,3105977115,3580,3580,3580,3580,0
20250207,162900,3105977115,3580,3580,3580,3580,0
20250207,162800,3105977115,3580,3580,3580,3580,0
20250207,162700,3105977115,3580,3580,3580,3580,0
20250207,162600,3105977115,3580,3580,3580,3580,0
20250207,162500,3105977115,3580,3580,3580,3580,0
20250207,162400,3105977115,3580,3580,3580,3580,0
20250207,162300,3105977115,3580,3580,3580,3580,0
20250207,162200,3105977115,3580,3580,3580,3580,0
20250207,162100,3105977115,3580,3580,3580,3580,0
20250207,162000,3105977115,3580,3580,3580,3580,0
20250207,161900,3105977115,3580,3580,3580,3580,0
20250207,161800,3105977115,3580,3580,3580,3580,0
20250207,161700,3105977115,3580,3580,3580,3580,0
20250207,161600,3105977115,3580,3580,3580,3580,0
20250207,161500,3105977115,3580,3580,3580,3580,0
20250207,161400,3105977115,3580,3580,3580,3580,0
20250207,161300,3105977115,3580,3580,3580,3580,0
20250207,161200,3105977115,3580,3580,3580,3580,0
20250207,161100,3105977115,3580,3580,3580,3580,0
20250207,161000,3105977115,3580,3580,3580,3580,0
20250207,160900,3105977115,3580,3580,3580,3580,0
20250207,160800,3105977115,3580,3580,3580,3580,0
20250207,160700,3105977115,3580,3580,3580,3580,0
20250207,160600,3105977115,3580,3580,3580,3580,0
20250207,160500,3105977115,3580,3580,3580,3580,0
20250207,160400,3105977115,3580,3580,3580,3580,13903
20250207,160300,3105977115,3580,3580,3580,3580,0
20250207,160200,3105977115,3580,3580,3580,3580,0
20250207,160100,3105977115,3580,3580,3580,3580,0
20250207,160000,3105977115,3580,3580,3580,3580,0
20250207,155900,3105977115,3580,3580,3580,3580,0
20250207,155800,3105977115,3580,3580,3580,3580,0
20250207,155700,3105977115,3580,3580,3580,3580,0
20250207,155600,3105977115,3580,3580,3580,3580,0
20250207,155500,3105977115,3580,3580,3580,3580,0
20250207,155400,3105977115,3580,3580,3580,3580,0
20250207,155300,3105977115,3580,3580,3580,3580,0
20250207,155200,3105977115,3580,3580,3580,3580,0
20250207,155100,3105977115,3580,3580,3580,3580,0
20250207,155000,3105977115,3580,3580,3580,3580,0
20250207,154900,3105977115,3580,3580,3580,3580,0
20250207,154800,3105977115,3580,3580,3580,3580,0
20250207,154700,3105977115,3580,3580,3580,3580,0
20250207,154600,3105977115,3580,3580,3580,3580,0
20250207,154500,3105977115,3580,3580,3580,3580,0
20250207,154400,3105977115,3580,3580,3580,3580,0
20250207,154300,3105977115,3580,3580,3580,3580,0
20250207,154200,3105977115,3580,3580,3580,3580,0
20250207,154100,3105977115,3580,3580,3580,3580,0
20250207,154000,3105977115,3580,3580,3580,3580,0
20250207,153900,3105977115,3580,3580,3580,3580,0
20250207,153800,3105977115,3580,3580,3580,3580,0
20250207,153700,3105977115,3580,3580,3580,3580,0
20250207,153600,3105977115,3580,3580,3580,3580,0
20250207,153500,3105977115,3580,3580,3580,3580,0
20250207,153400,3105977115,3580,3580,3580,3580,13903
20250207,153300,3105977115,3580,3580,3580,3580,0
20250207,153200,3105977115,3580,3580,3580,3580,0
20250207,153100,3105977115,3580,3580,3580,3580,0
20250207,153000,3105977115,3580,3580,3580,3580,13903
20250207,152900,3056204375,3555,3555,3555,3555,0
20250207,152800,3056204375,3555,3555,3555,3555,0
20250207,152700,3056204375,3555,3555,3555,3555,0
20250207,152600,3056204375,3555,3555,3555,3555,0
20250207,152500,3056204375,3555,3555,3555,3555,0
20250207,152400,3056204375,3555,3555,3555,3555,0
20250207,152300,3056204375,3555,3555,3555,3555,0
20250207,152200,3056204375,3555,3555,3555,3555,0
20250207,152100,3056204375,3555,3555,3555,3555,0
20250207,152000,3056204375,3555,3555,3555,3555,0
20250207,151900,3056204375,3555,3555,3555,3550,5324
20250207,151800,3037302395,3550,3555,3555,3550,1143
20250207,151700,3033244105,3555,3555,3555,3555,1077
20250207,151600,3029415370,3550,3555,3555,3550,3205
20250207,151500,3018030015,3560,3560,3560,3550,107
20250207,151400,3017649110,3550,3555,3560,3550,214
20250207,151300,3016888865,3555,3555,3555,3555,2318
20250207,151200,3008648375,3560,3555,3560,3555,4367
20250207,151100,2993123675,3560,3555,3560,3555,1525
20250207,151000,2987699865,3555,3555,3560,3555,457
20250207,150900,2986075185,3555,3560,3565,3555,2052
20250207,150800,2978769825,3560,3550,3560,3550,65
20250207,150700,2978539015,3550,3550,3550,3550,3
20250207,150600,2978528365,3560,3565,3565,3560,400
20250207,150500,2977102865,3565,3555,3565,3545,10958
20250207,150400,2938189195,3555,3560,3560,3555,1580
20250207,150300,2932568320,3565,3565,3565,3565,7
20250207,150200,2932543365,3565,3555,3565,3555,3045
20250207,150100,2921714830,3565,3555,3565,3555,7490
20250207,150000,2895087800,3560,3555,3560,3555,429
20250207,145900,2893560565,3555,3565,3565,3555,1294
20250207,145800,2888960355,3555,3555,3560,3555,941
20250207,145700,2885610895,3555,3560,3560,3555,2368
20250207,145600,2877192095,3560,3560,3560,3560,286
20250207,145500,2876173935,3565,3570,3570,3555,36626
20250207,145400,2745772250,3570,3565,3570,3565,504
20250207,145300,2743974620,3570,3570,3570,3565,406
20250207,145200,2742525205,3570,3570,3570,3570,401
20250207,145100,2741093635,3565,3570,3570,3565,230
20250207,145000,2740273670,3565,3565,3570,3565,8
20250207,144900,2740245140,3565,3570,3570,3565,2303
20250207,144800,2732032690,3575,3575,3575,3575,3
20250207,144700,2732021965,3565,3575,3575,3565,3361
20250207,144600,2720037000,3575,3575,3575,3575,0
20250207,144500,2720037000,3575,3565,3575,3565,1004
20250207,144400,2716457710,3565,3565,3575,3565,70
20250207,144300,2716208130,3565,3565,3575,3565,702
20250207,144200,2713705445,3575,3560,3575,3560,898
20250207,144100,2710498010,3560,3560,3565,3560,358
20250207,144000,2709223515,3560,3565,3565,3560,1025
20250207,143900,2705574400,3560,3575,3575,3560,39
20250207,143800,2705435340,3570,3560,3570,3560,1235
20250207,143700,2701037420,3560,3570,3570,3560,5051
20250207,143600,2683046015,3575,3565,3575,3565,1203
20250207,143500,2678751295,3565,3570,3570,3565,1125
20250207,143400,2674735170,3570,3570,3570,3565,7
20250207,143300,2674710185,3565,3570,3570,3565,8
20250207,143200,2674681650,3565,3570,3570,3565,806
20250207,143100,2671807955,3570,3575,3575,3570,33
20250207,143000,2671690130,3570,3570,3570,3570,1
20250207,142900,2671686560,3575,3575,3575,3570,588
20250207,142800,2669587265,3570,3560,3575,3560,6
20250207,142700,2669565840,3560,3580,3580,3560,4
20250207,142600,2669551540,3560,3580,3585,3560,22489
20250207,142500,2589356835,3580,3575,3580,3575,38
20250207,142400,2589220895,3575,3580,3580,3575,53
20250207,142300,2589031160,3580,3570,3580,3570,157
20250207,142200,2588470570,3570,3570,3580,3570,504
20250207,142100,2586671260,3570,3580,3580,3570,101
20250207,142000,2586309690,3580,3580,3580,3580,143
20250207,141900,2585797750,3570,3570,3570,3570,301
20250207,141800,2584723180,3580,3570,3580,3570,1103
20250207,141700,2580785440,3570,3575,3575,3570,1098
20250207,141600,2576864015,3575,3575,3575,3575,1
20250207,141500,2576860440,3575,3575,3575,3575,1
20250207,141400,2576856865,3585,3585,3585,3585,0
20250207,141300,2576856865,3585,3570,3585,3570,10
20250207,141200,2576821030,3570,3580,3580,3570,2202
20250207,141100,2568945990,3585,3585,3585,3580,665
20250207,141000,2566565135,3580,3575,3580,3575,181
20250207,140900,2565917160,3580,3580,3580,3580,381
20250207,140800,2564553180,3580,3580,3580,3580,544
20250207,140700,2562605660,3580,3575,3580,3575,616
20250207,140600,2560400955,3575,3575,3575,3575,777
20250207,140500,2557623180,3575,3575,3575,3575,267
20250207,140400,2556668655,3570,3575,3575,3570,48
20250207,140300,2556497060,3575,3575,3575,3575,537
20250207,140200,2554577285,3565,3565,3565,3565,614
20250207,140100,2552388375,3565,3570,3570,3565,1676
20250207,140000,2546412895,3570,3575,3575,3570,4210
20250207,135900,2531375230,3580,3580,3580,3580,4246
20250207,135800,2516174550,3580,3585,3585,3580,2213
20250207,135700,2508251960,3585,3585,3585,3585,52
20250207,135600,2508065540,3580,3580,3580,3580,2
20250207,135500,2508058380,3580,3585,3585,3580,226
20250207,135400,2507249285,3585,3585,3585,3585,100
20250207,135300,2506890785,3585,3580,3585,3580,477
20250207,135200,2505182945,3580,3580,3580,3580,1014
20250207,135100,2501552825,3580,3580,3585,3580,5035
20250207,135000,2483527355,3585,3585,3585,3580,711
20250207,134900,2480978425,3585,3585,3585,3585,10
20250207,134800,2480942575,3580,3585,3585,3580,701
20250207,134700,2478432990,3585,3585,3585,3580,2237
20250207,134600,2470423850,3585,3585,3585,3585,3
20250207,134500,2470413095,3580,3580,3580,3580,1124
20250207,134400,2466389175,3580,3580,3580,3580,11
20250207,134300,2466349795,3590,3590,3590,3590,14
20250207,134200,2466299535,3590,3580,3590,3580,221
20250207,134100,2465506245,3580,3580,3585,3580,1693
20250207,134000,2459436860,3580,3580,3580,3580,29
20250207,133900,2459333040,3580,3585,3585,3580,431
20250207,133800,2457789555,3580,3585,3585,3580,17
20250207,133700,2457728690,3580,3580,3580,3580,1
20250207,133600,2457725110,3585,3580,3585,3580,9
20250207,133500,2457692855,3580,3575,3580,3575,3
20250207,133400,2457682120,3575,3585,3585,3575,620
20250207,133300,2455465500,3585,3565,3585,3565,23
20250207,133200,2455383185,3565,3575,3575,3560,9148
20250207,133100,2422747305,3575,3575,3575,3575,2
20250207,133000,2422740155,3590,3580,3590,3575,9920
20250207,132900,2387237260,3580,3585,3585,3580,1501
20250207,132800,2381856640,3590,3590,3590,3590,50
20250207,132700,2381677140,3590,3585,3590,3580,6250
20250207,132600,2359283775,3590,3585,3590,3585,551
20250207,132500,2357305940,3585,3585,3585,3585,1354
20250207,132400,2352451850,3585,3590,3590,3585,555
20250207,132300,2350462130,3590,3585,3590,3585,1551
20250207,132200,2344901120,3585,3590,3590,3585,411
20250207,132100,2343425635,3585,3590,3590,3585,752
20250207,132000,2340727370,3590,3590,3590,3590,667
20250207,131900,2338332840,3590,3590,3595,3590,1205
20250207,131800,2334005875,3590,3595,3595,3590,337
20250207,131700,2332795995,3590,3590,3595,3590,4521
20250207,131600,2316565105,3595,3600,3600,3595,4090
20250207,131500,2301861530,3600,3600,3600,3595,141
20250207,131400,2301353935,3595,3595,3595,3595,1
20250207,131300,2301350340,3595,3600,3600,3595,184
20250207,131200,2300688460,3595,3595,3595,3595,1
20250207,131100,2300684865,3595,3595,3595,3595,1088
20250207,131000,2296773505,3600,3595,3600,3595,1395
20250207,130900,2291758430,3595,3600,3600,3595,1687
20250207,130800,2285693540,3595,3595,3595,3595,90
20250207,130700,2285369990,3600,3600,3600,3595,1337
20250207,130600,2280561175,3600,3600,3605,3595,33390
20250207,130500,2160377125,3600,3600,3600,3600,4811
20250207,130400,2143057525,3600,3610,3610,3600,6687
20250207,130300,2118961805,3610,3605,3610,3605,222
20250207,130200,2118160495,3605,3610,3610,3605,1172
20250207,130100,2113934050,3605,3610,3610,3605,607
20250207,130000,2111742815,3605,3605,3605,3605,3222
20250207,125900,2100127505,3605,3610,3610,3605,14158
20250207,125800,2049064755,3610,3610,3615,3610,45
20250207,125700,2048902105,3610,3615,3615,3610,4132
20250207,125600,2033984935,3615,3615,3615,3610,24495
20250207,125500,1945547270,3615,3625,3625,3615,5
20250207,125400,1945529170,3625,3625,3625,3625,0
20250207,125300,1945529170,3625,3615,3625,3615,101
20250207,125200,1945163055,3615,3620,3620,3615,2001
20250207,125100,1937927940,3625,3620,3625,3615,1876
20250207,125000,1931143380,3615,3620,3620,3615,3600
20250207,124900,1918121265,3630,3620,3630,3620,3
20250207,124800,1918110395,3620,3620,3620,3620,1300
20250207,124700,1913404395,3620,3620,3620,3620,1005
20250207,124600,1909766295,3620,3625,3625,3620,4043
20250207,124500,1895123985,3625,3630,3630,3625,2594
20250207,124400,1885719235,3630,3630,3630,3630,1000
20250207,124300,1882089235,3630,3630,3630,3630,1272
20250207,124200,1877471875,3625,3620,3625,3620,485
20250207,124100,1875714755,3625,3625,3625,3620,575
20250207,124000,1873633235,3620,3620,3620,3620,1205
20250207,123900,1869271135,3625,3620,3625,3620,10
20250207,123800,1869234900,3620,3625,3625,3620,3
20250207,123700,1869224030,3620,3620,3620,3620,0
20250207,123600,1869224030,3620,3620,3620,3620,4
20250207,123500,1869209550,3620,3625,3625,3620,53
20250207,123400,1869017615,3620,3620,3620,3620,444
20250207,123300,1867410335,3625,3625,3625,3625,1
20250207,123200,1867406710,3620,3625,3625,3620,602
20250207,123100,1865224465,3620,3620,3625,3620,1182
20250207,123000,1860939750,3615,3615,3615,3615,5626
20250207,122900,1840601760,3615,3615,3615,3615,3
20250207,122800,1840590915,3610,3610,3610,3610,70
20250207,122700,1840338215,3615,3615,3615,3615,116
20250207,122600,1839918875,3615,3615,3620,3615,1740
20250207,122500,1833628770,3620,3620,3620,3620,1623
20250207,122400,1827753510,3620,3615,3620,3615,101
20250207,122300,1827387895,3615,3615,3615,3615,3000
20250207,122200,1816542895,3625,3615,3625,3615,5004
20250207,122100,1798429175,3615,3615,3615,3615,1201
20250207,122000,1794087560,3615,3615,3615,3615,401
20250207,121900,1792637945,3615,3615,3615,3615,716
20250207,121800,1790049605,3615,3610,3615,3610,4241
20250207,121700,1774733545,3615,3615,3615,3615,1481
20250207,121600,1769379730,3615,3615,3615,3615,2218
20250207,121500,1761361660,3615,3615,3615,3615,6804
20250207,121400,1736765200,3615,3615,3615,3615,54
20250207,121300,1736569990,3615,3615,3615,3615,0
20250207,121200,1736569990,3615,3615,3615,3615,4
20250207,121100,1736555530,3620,3620,3620,3620,0
20250207,121000,1736555530,3620,3615,3620,3615,744
20250207,120900,1733865965,3615,3620,3620,3615,233
20250207,120800,1733023575,3620,3620,3620,3620,111
20250207,120700,1732621755,3620,3615,3620,3615,605
20250207,120600,1730434660,3620,3620,3620,3620,1
20250207,120500,1730431040,3620,3615,3620,3615,2
20250207,120400,1730423805,3620,3615,3620,3615,2504
20250207,120300,1721371840,3620,3620,3620,3620,281
20250207,120200,1720354620,3620,3620,3620,3615,747
20250207,120100,1717651990,3615,3615,3615,3615,1008
20250207,120000,1714008070,3615,3615,3615,3615,4806
20250207,115900,1696634380,3615,3620,3620,3615,11039
20250207,115800,1656673205,3620,3620,3620,3620,1702
20250207,115700,1650511965,3620,3620,3620,3620,3136
20250207,115600,1639159645,3625,3620,3625,3620,1593
20250207,115500,1633392970,3620,3620,3620,3620,1
20250207,115400,1633389350,3625,3620,3625,3620,701
20250207,115300,1630850730,3625,3630,3630,3625,1687
20250207,115200,1624734845,3625,3625,3625,3625,1560
20250207,115100,1619079845,3625,3625,3625,3625,0
20250207,115000,1619079845,3625,3625,3625,3625,208
20250207,114900,1618325845,3625,3625,3625,3625,520
20250207,114800,1616440845,3625,3625,3625,3625,2349
20250207,114700,1607925720,3625,3630,3630,3625,2778
20250207,114600,1597855070,3630,3630,3630,3630,2
20250207,114500,1597847810,3630,3630,3630,3630,507
20250207,114400,1596007400,3625,3625,3625,3625,1
20250207,114300,1596003775,3625,3635,3640,3625,453
20250207,114200,1594355385,3640,3640,3640,3640,0
20250207,114100,1594355385,3640,3625,3640,3625,2
20250207,114000,1594348120,3640,3625,3640,3625,1143
20250207,113900,1590199035,3625,3625,3625,3625,1
20250207,113800,1590195410,3625,3625,3625,3625,707
20250207,113700,1587632535,3625,3625,3625,3625,7
20250207,113600,1587607160,3640,3640,3640,3625,298
20250207,113500,1586523085,3630,3640,3640,3625,6
20250207,113400,1586501310,3625,3630,3630,3625,1129
20250207,113300,1582403280,3630,3630,3640,3630,430
20250207,113200,1580841340,3635,3640,3640,3635,53
20250207,113100,1580648535,3640,3640,3640,3640,5
20250207,113000,1580630335,3640,3630,3640,3630,68
20250207,112900,1580383435,3630,3630,3630,3630,502
20250207,112800,1578561175,3640,3630,3640,3630,8
20250207,112700,1578532085,3630,3635,3640,3630,1048
20250207,112600,1574727410,3630,3630,3630,3630,1
20250207,112500,1574723780,3635,3635,3635,3635,100
20250207,112400,1574360280,3635,3630,3635,3630,330
20250207,112300,1573160750,3630,3630,3630,3630,2
20250207,112200,1573153490,3635,3630,3635,3630,2
20250207,112100,1573146225,3630,3630,3630,3630,4
20250207,112000,1573131705,3635,3635,3635,3635,0
20250207,111900,1573131705,3635,3630,3635,3630,101
20250207,111800,1572765070,3635,3630,3640,3625,1342
20250207,111700,1567890760,3625,3630,3630,3625,1779
20250207,111600,1561433005,3645,3645,3645,3645,0
20250207,111500,1561433005,3645,3630,3645,3625,2630
20250207,111400,1551879255,3625,3630,3630,3625,3152
20250207,111300,1540453230,3630,3630,3630,3630,1496
20250207,111200,1535022750,3635,3630,3635,3630,5
20250207,111100,1535004595,3630,3630,3630,3630,938
20250207,111000,1531599655,3625,3630,3630,3625,3194
20250207,110900,1520015060,3630,3640,3640,3630,3
20250207,110800,1520004160,3640,3630,3640,3630,54
20250207,110700,1519807645,3630,3630,3635,3630,2170
20250207,110600,1511930505,3630,3630,3630,3630,5
20250207,110500,1511912355,3630,3630,3630,3630,126
20250207,110400,1511454975,3635,3630,3635,3630,158
20250207,110300,1510880685,3630,3635,3635,3630,58
20250207,110200,1510669860,3635,3635,3635,3635,69
20250207,110100,1510419045,3635,3635,3635,3635,181
20250207,110000,1509761110,3635,3635,3635,3635,3
20250207,105900,1509750205,3635,3635,3635,3635,966
20250207,105800,1506238795,3630,3630,3640,3630,2755
20250207,105700,1496220145,3630,3630,3630,3630,349
20250207,105600,1494953275,3630,3630,3630,3630,4
20250207,105500,1494938755,3640,3630,3640,3630,4127
20250207,105400,1479916530,3630,3630,3630,3630,2
20250207,105300,1479909270,3630,3630,3630,3630,1154
20250207,105200,1475720250,3630,3630,3630,3630,2
20250207,105100,1475712990,3630,3635,3635,3630,3
20250207,105000,1475702095,3630,3630,3635,3630,1689
20250207,104900,1469562590,3630,3630,3630,3630,704
20250207,104800,1467007070,3630,3630,3630,3630,3283
20250207,104700,1455089780,3625,3625,3625,3625,2
20250207,104600,1455082530,3625,3625,3625,3625,138
20250207,104500,1454582280,3625,3630,3630,3625,584
20250207,104400,1452462370,3630,3625,3630,3625,1103
20250207,104300,1448460995,3625,3625,3625,3625,152
20250207,104200,1447909995,3625,3620,3625,3620,204
20250207,104100,1447170500,3625,3620,3625,3620,3
20250207,104000,1447159630,3620,3620,3620,3620,27
20250207,103900,1447061890,3620,3620,3620,3620,306
20250207,103800,1445954170,3620,3620,3620,3620,3
20250207,103700,1445943310,3615,3620,3620,3615,2200
20250207,103600,1437980865,3620,3620,3620,3620,12
20250207,103500,1437937425,3620,3630,3630,3620,520
20250207,103400,1436054150,3625,3625,3625,3625,5
20250207,103300,1436036025,3625,3620,3625,3620,1012
20250207,103200,1432367555,3620,3625,3625,3620,3027
20250207,103100,1421394725,3620,3620,3625,3620,505
20250207,103000,1419566605,3620,3620,3620,3620,2419
20250207,102900,1410809825,3620,3625,3625,3620,806
20250207,102800,1407888100,3620,3625,3625,3620,2052
20250207,102700,1400459105,3625,3625,3625,3625,646
20250207,102600,1398117355,3630,3625,3630,3625,202
20250207,102500,1397384105,3625,3625,3625,3625,0
20250207,102400,1397384105,3625,3625,3625,3625,1790
20250207,102300,1390895355,3625,3625,3625,3625,6
20250207,102200,1390873605,3625,3625,3625,3625,1
20250207,102100,1390869980,3625,3625,3625,3625,1
20250207,102000,1390866355,3625,3630,3635,3625,1513
20250207,101900,1385377530,3635,3635,3635,3635,30
20250207,101800,1385268480,3635,3630,3635,3630,216
20250207,101700,1384483330,3635,3630,3635,3625,337
20250207,101600,1383261655,3630,3625,3630,3625,6
20250207,101500,1383239880,3630,3625,3630,3625,8
20250207,101400,1383210865,3625,3625,3625,3625,122
20250207,101300,1382768615,3625,3625,3625,3625,254
20250207,101200,1381847865,3630,3630,3630,3625,1175
20250207,101100,1377582620,3635,3635,3635,3635,4
20250207,101000,1377568080,3635,3630,3635,3630,4989
20250207,100900,1359433160,3630,3635,3645,3630,151
20250207,100800,1358884340,3630,3630,3630,3630,931
20250207,100700,1355504810,3630,3630,3630,3630,570
20250207,100600,1353435710,3630,3625,3630,3625,31
20250207,100500,1353323185,3630,3630,3630,3630,3
20250207,100400,1353312295,3630,3625,3630,3620,5556
20250207,100300,1333170665,3625,3625,3625,3625,151
20250207,100200,1332623290,3635,3630,3635,3625,728
20250207,100100,1329984210,3640,3620,3640,3620,11613
20250207,100000,1287941450,3615,3615,3615,3615,755
20250207,095900,1285212125,3615,3615,3615,3615,3162
20250207,095800,1273781495,3615,3620,3620,3615,13722
20250207,095700,1224163890,3620,3620,3625,3620,3517
20250207,095600,1211432345,3620,3625,3625,3620,221
20250207,095500,1210631720,3620,3625,3625,3620,317
20250207,095400,1209483180,3620,3625,3625,3620,1165
20250207,095300,1205262455,3625,3625,3630,3625,923
20250207,095200,1201915740,3625,3620,3625,3620,883
20250207,095100,1198717375,3620,3620,3620,3620,150
20250207,095000,1198174375,3620,3630,3630,3620,13349
20250207,094900,1149796725,3635,3635,3640,3635,1528
20250207,094800,1144242395,3635,3640,3640,3635,1087
20250207,094700,1140289760,3645,3640,3650,3640,68
20250207,094600,1140041950,3640,3635,3640,3635,14
20250207,094500,1139990995,3645,3630,3645,3630,1140
20250207,094400,1135837795,3630,3625,3630,3625,1299
20250207,094300,1131127825,3625,3625,3625,3620,2387
20250207,094200,1122474955,3625,3625,3625,3620,4817
20250207,094100,1105022810,3625,3635,3635,3620,9683
20250207,094000,1069921615,3635,3645,3645,3635,2807
20250207,093900,1059706530,3650,3650,3650,3640,660
20250207,093800,1057303080,3650,3640,3650,3640,2035
20250207,093700,1049876340,3640,3645,3645,3640,3
20250207,093600,1049865410,3645,3640,3645,3640,56
20250207,093500,1049661545,3640,3645,3645,3640,1461
20250207,093400,1044340910,3650,3640,3650,3640,431
20250207,093300,1042771980,3640,3640,3640,3635,279
20250207,093200,1041757210,3635,3635,3635,3635,3805
20250207,093100,1027926035,3640,3640,3645,3635,2294
20250207,093000,1019572840,3645,3685,3685,3645,7227
20250207,092900,993213325,3655,3680,3680,3655,72588
20250207,092800,726516325,3685,3670,3690,3670,32347
20250207,092700,607558730,3670,3685,3685,3670,5042
20250207,092600,589017045,3680,3640,3685,3640,19719
20250207,092500,516660050,3645,3650,3650,3645,2397
20250207,092400,507912270,3655,3660,3665,3650,3680
20250207,092300,494454950,3655,3640,3655,3640,1934
20250207,092200,487401145,3640,3630,3640,3630,1482
20250207,092100,482019620,3635,3640,3640,3635,1447
20250207,092000,476759770,3635,3640,3640,3635,1440
20250207,091900,471520160,3640,3625,3640,3625,938
20250207,091800,468115465,3630,3630,3630,3625,342
20250207,091700,466874105,3630,3625,3630,3620,5018
20250207,091600,448689760,3630,3630,3630,3630,1851
20250207,091500,441970630,3630,3625,3630,3625,2066
20250207,091400,434479295,3625,3630,3630,3625,5371
20250207,091300,415008900,3630,3620,3630,3620,1801
20250207,091200,408483535,3625,3630,3630,3620,7554
20250207,091100,381099895,3630,3635,3645,3630,20857
20250207,091000,305354090,3635,3650,3650,3635,653
20250207,090900,302978955,3660,3655,3660,3650,6605
20250207,090800,278833255,3655,3640,3655,3635,5716
20250207,090700,258050060,3655,3645,3655,3640,7152
20250207,090600,231985700,3645,3640,3655,3635,2372
20250207,090500,223328065,3640,3655,3655,3640,8002
20250207,090400,194189165,3645,3650,3660,3640,6272
20250207,090300,171313895,3650,3655,3655,3630,5149
20250207,090200,152583640,3650,3665,3665,3635,11431
20250207,090100,110892540,3655,3660,3665,3655,5407
20250207,090000,91095980,3660,3660,3685,3650,24548