stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183400,2197772270,3635,3635,3635,3635,19775
20250211,183300,2197772270,3635,3635,3635,3635,0
20250211,183200,2197772270,3635,3635,3635,3635,0
20250211,183100,2197772270,3635,3635,3635,3635,0
20250211,183000,2197772270,3635,3635,3635,3635,0
20250211,182900,2197772270,3635,3635,3635,3635,0
20250211,182800,2197772270,3635,3635,3635,3635,0
20250211,182700,2197772270,3635,3635,3635,3635,0
20250211,182600,2197772270,3635,3635,3635,3635,0
20250211,182500,2197772270,3635,3635,3635,3635,0
20250211,182400,2197772270,3635,3635,3635,3635,0
20250211,182300,2197772270,3635,3635,3635,3635,0
20250211,182200,2197772270,3635,3635,3635,3635,0
20250211,182100,2197772270,3635,3635,3635,3635,0
20250211,182000,2197772270,3635,3635,3635,3635,0
20250211,181900,2197772270,3635,3635,3635,3635,0
20250211,181800,2197772270,3635,3635,3635,3635,0
20250211,181700,2197772270,3635,3635,3635,3635,0
20250211,181600,2197772270,3635,3635,3635,3635,0
20250211,181500,2197772270,3635,3635,3635,3635,0
20250211,181400,2197772270,3635,3635,3635,3635,0
20250211,181300,2197772270,3635,3635,3635,3635,0
20250211,181200,2197772270,3635,3635,3635,3635,0
20250211,181100,2197772270,3635,3635,3635,3635,0
20250211,181000,2197772270,3635,3635,3635,3635,0
20250211,180900,2197772270,3635,3635,3635,3635,0
20250211,180800,2197772270,3635,3635,3635,3635,0
20250211,180700,2197772270,3635,3635,3635,3635,0
20250211,180600,2197772270,3635,3635,3635,3635,0
20250211,180500,2197772270,3635,3635,3635,3635,0
20250211,180400,2197772270,3635,3635,3635,3635,19775
20250211,180300,2197772270,3635,3635,3635,3635,0
20250211,180200,2197772270,3635,3635,3635,3635,0
20250211,180100,2197772270,3635,3635,3635,3635,0
20250211,180000,2197772270,3635,3635,3635,3635,0
20250211,175900,2197772270,3635,3635,3635,3635,0
20250211,175800,2197772270,3635,3635,3635,3635,0
20250211,175700,2197772270,3635,3635,3635,3635,0
20250211,175600,2197772270,3635,3635,3635,3635,0
20250211,175500,2197772270,3635,3635,3635,3635,0
20250211,175400,2197772270,3635,3635,3635,3635,0
20250211,175300,2197772270,3635,3635,3635,3635,0
20250211,175200,2197772270,3635,3635,3635,3635,0
20250211,175100,2197772270,3635,3635,3635,3635,0
20250211,175000,2197772270,3635,3635,3635,3635,0
20250211,174900,2197772270,3635,3635,3635,3635,0
20250211,174800,2197772270,3635,3635,3635,3635,0
20250211,174700,2197772270,3635,3635,3635,3635,0
20250211,174600,2197772270,3635,3635,3635,3635,0
20250211,174500,2197772270,3635,3635,3635,3635,0
20250211,174400,2197772270,3635,3635,3635,3635,0
20250211,174300,2197772270,3635,3635,3635,3635,0
20250211,174200,2197772270,3635,3635,3635,3635,0
20250211,174100,2197772270,3635,3635,3635,3635,0
20250211,174000,2197772270,3635,3635,3635,3635,0
20250211,173900,2197772270,3635,3635,3635,3635,0
20250211,173800,2197772270,3635,3635,3635,3635,0
20250211,173700,2197772270,3635,3635,3635,3635,0
20250211,173600,2197772270,3635,3635,3635,3635,0
20250211,173500,2197772270,3635,3635,3635,3635,0
20250211,173400,2197772270,3635,3635,3635,3635,19775
20250211,173300,2197772270,3635,3635,3635,3635,0
20250211,173200,2197772270,3635,3635,3635,3635,0
20250211,173100,2197772270,3635,3635,3635,3635,0
20250211,173000,2197772270,3635,3635,3635,3635,0
20250211,172900,2197772270,3635,3635,3635,3635,0
20250211,172800,2197772270,3635,3635,3635,3635,0
20250211,172700,2197772270,3635,3635,3635,3635,0
20250211,172600,2197772270,3635,3635,3635,3635,0
20250211,172500,2197772270,3635,3635,3635,3635,0
20250211,172400,2197772270,3635,3635,3635,3635,0
20250211,172300,2197772270,3635,3635,3635,3635,0
20250211,172200,2197772270,3635,3635,3635,3635,0
20250211,172100,2197772270,3635,3635,3635,3635,0
20250211,172000,2197772270,3635,3635,3635,3635,0
20250211,171900,2197772270,3635,3635,3635,3635,0
20250211,171800,2197772270,3635,3635,3635,3635,0
20250211,171700,2197772270,3635,3635,3635,3635,0
20250211,171600,2197772270,3635,3635,3635,3635,0
20250211,171500,2197772270,3635,3635,3635,3635,0
20250211,171400,2197772270,3635,3635,3635,3635,0
20250211,171300,2197772270,3635,3635,3635,3635,0
20250211,171200,2197772270,3635,3635,3635,3635,0
20250211,171100,2197772270,3635,3635,3635,3635,0
20250211,171000,2197772270,3635,3635,3635,3635,0
20250211,170900,2197772270,3635,3635,3635,3635,0
20250211,170800,2197772270,3635,3635,3635,3635,0
20250211,170700,2197772270,3635,3635,3635,3635,0
20250211,170600,2197772270,3635,3635,3635,3635,0
20250211,170500,2197772270,3635,3635,3635,3635,0
20250211,170400,2197772270,3635,3635,3635,3635,19775
20250211,170300,2197772270,3635,3635,3635,3635,0
20250211,170200,2197772270,3635,3635,3635,3635,0
20250211,170100,2197772270,3635,3635,3635,3635,0
20250211,170000,2197772270,3635,3635,3635,3635,0
20250211,165900,2197772270,3635,3635,3635,3635,0
20250211,165800,2197772270,3635,3635,3635,3635,0
20250211,165700,2197772270,3635,3635,3635,3635,0
20250211,165600,2197772270,3635,3635,3635,3635,0
20250211,165500,2197772270,3635,3635,3635,3635,0
20250211,165400,2197772270,3635,3635,3635,3635,0
20250211,165300,2197772270,3635,3635,3635,3635,0
20250211,165200,2197772270,3635,3635,3635,3635,0
20250211,165100,2197772270,3635,3635,3635,3635,0
20250211,165000,2197772270,3635,3635,3635,3635,0
20250211,164900,2197772270,3635,3635,3635,3635,0
20250211,164800,2197772270,3635,3635,3635,3635,0
20250211,164700,2197772270,3635,3635,3635,3635,0
20250211,164600,2197772270,3635,3635,3635,3635,0
20250211,164500,2197772270,3635,3635,3635,3635,0
20250211,164400,2197772270,3635,3635,3635,3635,0
20250211,164300,2197772270,3635,3635,3635,3635,0
20250211,164200,2197772270,3635,3635,3635,3635,0
20250211,164100,2197772270,3635,3635,3635,3635,0
20250211,164000,2197772270,3635,3635,3635,3635,0
20250211,163900,2197772270,3635,3635,3635,3635,0
20250211,163800,2197772270,3635,3635,3635,3635,0
20250211,163700,2197772270,3635,3635,3635,3635,0
20250211,163600,2197772270,3635,3635,3635,3635,0
20250211,163500,2197772270,3635,3635,3635,3635,0
20250211,163400,2197772270,3635,3635,3635,3635,19775
20250211,163300,2197772270,3635,3635,3635,3635,0
20250211,163200,2197772270,3635,3635,3635,3635,0
20250211,163100,2197772270,3635,3635,3635,3635,0
20250211,163000,2197772270,3635,3635,3635,3635,0
20250211,162900,2197772270,3635,3635,3635,3635,0
20250211,162800,2197772270,3635,3635,3635,3635,0
20250211,162700,2197772270,3635,3635,3635,3635,0
20250211,162600,2197772270,3635,3635,3635,3635,0
20250211,162500,2197772270,3635,3635,3635,3635,0
20250211,162400,2197772270,3635,3635,3635,3635,0
20250211,162300,2197772270,3635,3635,3635,3635,0
20250211,162200,2197772270,3635,3635,3635,3635,0
20250211,162100,2197772270,3635,3635,3635,3635,0
20250211,162000,2197772270,3635,3635,3635,3635,0
20250211,161900,2197772270,3635,3635,3635,3635,0
20250211,161800,2197772270,3635,3635,3635,3635,0
20250211,161700,2197772270,3635,3635,3635,3635,0
20250211,161600,2197772270,3635,3635,3635,3635,0
20250211,161500,2197772270,3635,3635,3635,3635,0
20250211,161400,2197772270,3635,3635,3635,3635,0
20250211,161300,2197772270,3635,3635,3635,3635,0
20250211,161200,2197772270,3635,3635,3635,3635,0
20250211,161100,2197772270,3635,3635,3635,3635,0
20250211,161000,2197772270,3635,3635,3635,3635,0
20250211,160900,2197772270,3635,3635,3635,3635,0
20250211,160800,2197772270,3635,3635,3635,3635,0
20250211,160700,2197772270,3635,3635,3635,3635,0
20250211,160600,2197772270,3635,3635,3635,3635,0
20250211,160500,2197772270,3635,3635,3635,3635,0
20250211,160400,2197772270,3635,3635,3635,3635,19775
20250211,160300,2197772270,3635,3635,3635,3635,0
20250211,160200,2197772270,3635,3635,3635,3635,0
20250211,160100,2197772270,3635,3635,3635,3635,0
20250211,160000,2197772270,3635,3635,3635,3635,0
20250211,155900,2197772270,3635,3635,3635,3635,0
20250211,155800,2197772270,3635,3635,3635,3635,0
20250211,155700,2197772270,3635,3635,3635,3635,0
20250211,155600,2197772270,3635,3635,3635,3635,0
20250211,155500,2197772270,3635,3635,3635,3635,0
20250211,155400,2197772270,3635,3635,3635,3635,0
20250211,155300,2197772270,3635,3635,3635,3635,0
20250211,155200,2197772270,3635,3635,3635,3635,0
20250211,155100,2197772270,3635,3635,3635,3635,0
20250211,155000,2197772270,3635,3635,3635,3635,0
20250211,154900,2197772270,3635,3635,3635,3635,0
20250211,154800,2197772270,3635,3635,3635,3635,0
20250211,154700,2197772270,3635,3635,3635,3635,0
20250211,154600,2197772270,3635,3635,3635,3635,0
20250211,154500,2197772270,3635,3635,3635,3635,0
20250211,154400,2197772270,3635,3635,3635,3635,0
20250211,154300,2197772270,3635,3635,3635,3635,0
20250211,154200,2197772270,3635,3635,3635,3635,0
20250211,154100,2197772270,3635,3635,3635,3635,0
20250211,154000,2197772270,3635,3635,3635,3635,0
20250211,153900,2197772270,3635,3635,3635,3635,0
20250211,153800,2197772270,3635,3635,3635,3635,0
20250211,153700,2197772270,3635,3635,3635,3635,0
20250211,153600,2197772270,3635,3635,3635,3635,0
20250211,153500,2197772270,3635,3635,3635,3635,0
20250211,153400,2197772270,3635,3635,3635,3635,19775
20250211,153300,2197772270,3635,3635,3635,3635,0
20250211,153200,2197772270,3635,3635,3635,3635,0
20250211,153100,2197772270,3635,3635,3635,3635,0
20250211,153000,2197772270,3635,3635,3635,3635,19775
20250211,152900,2125890145,3625,3625,3625,3625,0
20250211,152800,2125890145,3625,3625,3625,3625,0
20250211,152700,2125890145,3625,3625,3625,3625,0
20250211,152600,2125890145,3625,3625,3625,3625,0
20250211,152500,2125890145,3625,3625,3625,3625,0
20250211,152400,2125890145,3625,3625,3625,3625,0
20250211,152300,2125890145,3625,3625,3625,3625,0
20250211,152200,2125890145,3625,3625,3625,3625,0
20250211,152100,2125890145,3625,3625,3625,3625,0
20250211,152000,2125890145,3625,3625,3625,3625,0
20250211,151900,2125890145,3625,3630,3630,3615,1337
20250211,151800,2121053145,3630,3615,3630,3615,3969
20250211,151700,2106676960,3630,3630,3630,3610,11860
20250211,151600,2063744665,3630,3630,3630,3625,3791
20250211,151500,2049992130,3630,3630,3635,3625,6452
20250211,151400,2026569315,3630,3630,3630,3625,1386
20250211,151300,2021542435,3625,3630,3630,3625,725
20250211,151200,2018910985,3630,3630,3630,3630,1332
20250211,151100,2014075825,3630,3625,3630,3625,1612
20250211,151000,2008232285,3630,3630,3630,3630,1602
20250211,150900,2002417025,3630,3625,3630,3625,5824
20250211,150800,1981292155,3620,3620,3620,3620,1629
20250211,150700,1975395175,3620,3620,3620,3615,2465
20250211,150600,1966481195,3615,3615,3615,3615,734
20250211,150500,1963827785,3620,3625,3625,3620,4202
20250211,150400,1948616445,3625,3620,3635,3620,7831
20250211,150300,1920229755,3620,3610,3620,3610,7159
20250211,150200,1894352655,3605,3610,3610,3605,1652
20250211,150100,1888390940,3610,3610,3610,3610,1
20250211,150000,1888387330,3610,3605,3610,3605,1011
20250211,145900,1884739370,3600,3600,3600,3600,41
20250211,145800,1884591770,3600,3610,3610,3600,3495
20250211,145700,1871997190,3615,3615,3615,3610,2190
20250211,145600,1864088160,3615,3600,3615,3595,17909
20250211,145500,1799491020,3600,3595,3600,3595,550
20250211,145400,1797513060,3600,3600,3600,3595,4307
20250211,145300,1782016630,3600,3600,3600,3595,3272
20250211,145200,1770238085,3595,3585,3595,3585,8607
20250211,145100,1739348660,3575,3585,3585,3575,2721
20250211,145000,1729620285,3580,3580,3580,3580,1729
20250211,144900,1723430465,3585,3575,3585,3575,452
20250211,144800,1721814545,3580,3570,3585,3570,5824
20250211,144700,1700976790,3570,3570,3570,3570,755
20250211,144600,1698281440,3575,3575,3575,3575,0
20250211,144500,1698281440,3575,3575,3575,3575,2300
20250211,144400,1690058940,3575,3565,3575,3560,1708
20250211,144300,1683962300,3565,3565,3565,3565,0
20250211,144200,1683962300,3565,3565,3565,3565,2
20250211,144100,1683955170,3565,3570,3570,3565,2887
20250211,144000,1673654880,3575,3575,3575,3570,627
20250211,143900,1671416430,3575,3570,3575,3565,6109
20250211,143800,1649592625,3570,3570,3570,3565,204
20250211,143700,1648865345,3570,3565,3570,3565,1529
20250211,143600,1643414440,3560,3565,3565,3560,1901
20250211,143500,1636646875,3560,3555,3560,3555,3746
20250211,143400,1623318610,3555,3550,3555,3550,2
20250211,143300,1623311505,3550,3550,3550,3550,300
20250211,143200,1622246505,3550,3560,3560,3550,47
20250211,143100,1622079635,3555,3555,3555,3555,2330
20250211,143000,1613796485,3555,3555,3555,3555,4
20250211,142900,1613782265,3550,3550,3550,3550,104
20250211,142800,1613413065,3555,3555,3555,3555,0
20250211,142700,1613413065,3555,3555,3555,3555,1642
20250211,142600,1607575755,3560,3560,3560,3560,28
20250211,142500,1607476075,3560,3560,3560,3560,101
20250211,142400,1607116515,3555,3550,3555,3550,560
20250211,142300,1605126015,3550,3545,3560,3545,5407
20250211,142200,1585908170,3545,3550,3550,3545,518
20250211,142100,1584071855,3550,3550,3550,3550,1
20250211,142000,1584068305,3555,3555,3555,3555,1
20250211,141900,1584064750,3555,3545,3555,3545,9
20250211,141800,1584032825,3555,3555,3555,3555,50
20250211,141700,1583855075,3555,3555,3555,3555,1
20250211,141600,1583851520,3540,3545,3545,3535,2774
20250211,141500,1574031575,3545,3560,3560,3545,3134
20250211,141400,1562893440,3560,3560,3560,3560,1183
20250211,141300,1558681960,3560,3555,3560,3555,190
20250211,141200,1558005605,3550,3560,3560,3550,2012
20250211,141100,1550862940,3560,3560,3560,3560,0
20250211,141000,1550862940,3560,3560,3560,3560,0
20250211,140900,1550862940,3560,3560,3560,3560,5
20250211,140800,1550845140,3550,3550,3560,3550,812
20250211,140700,1547962050,3560,3560,3560,3560,2
20250211,140600,1547954930,3560,3550,3560,3550,101
20250211,140500,1547596370,3550,3560,3560,3550,2158
20250211,140400,1539915890,3560,3555,3560,3555,4035
20250211,140300,1525557820,3555,3555,3555,3555,12
20250211,140200,1525515160,3560,3540,3560,3540,504
20250211,140100,1523725020,3540,3545,3545,3540,1987
20250211,140000,1516682660,3545,3545,3545,3545,1
20250211,135900,1516679115,3550,3550,3550,3550,0
20250211,135800,1516679115,3550,3550,3550,3550,0
20250211,135700,1516679115,3550,3550,3550,3550,1
20250211,135600,1516675565,3555,3545,3555,3545,17
20250211,135500,1516615145,3540,3550,3550,3540,4998
20250211,135400,1498912190,3555,3555,3555,3555,0
20250211,135300,1498912190,3555,3560,3560,3555,600
20250211,135200,1496778190,3560,3560,3560,3560,0
20250211,135100,1496778190,3560,3550,3560,3550,225
20250211,135000,1495979290,3560,3555,3560,3555,2068
20250211,134900,1488625430,3560,3555,3560,3555,1001
20250211,134800,1485066870,3555,3550,3555,3550,2761
20250211,134700,1475257490,3550,3550,3550,3550,1
20250211,134600,1475253940,3550,3545,3550,3545,202
20250211,134500,1474537840,3550,3550,3550,3540,2843
20250211,134400,1464464700,3555,3550,3555,3550,3
20250211,134300,1464454045,3555,3555,3555,3555,1
20250211,134200,1464450490,3545,3550,3555,3545,12
20250211,134100,1464407935,3550,3550,3550,3550,1
20250211,134000,1464404385,3550,3545,3550,3545,2
20250211,133900,1464397290,3555,3550,3555,3540,2179
20250211,133800,1456670700,3555,3555,3555,3555,0
20250211,133700,1456670700,3555,3555,3555,3555,65
20250211,133600,1456439625,3555,3560,3560,3555,4593
20250211,133500,1440097790,3560,3550,3560,3550,2962
20250211,133400,1429561940,3550,3550,3550,3535,5713
20250211,133300,1409344705,3545,3550,3550,3545,11
20250211,133200,1409305665,3550,3540,3550,3535,4889
20250211,133100,1392002445,3535,3535,3535,3535,385
20250211,133000,1390641470,3530,3535,3535,3530,386
20250211,132900,1389277460,3535,3535,3535,3535,14
20250211,132800,1389227970,3535,3535,3535,3535,1
20250211,132700,1389224435,3530,3530,3530,3530,1
20250211,132600,1389220905,3535,3530,3535,3530,3
20250211,132500,1389210310,3530,3525,3530,3525,4061
20250211,132400,1374881480,3530,3530,3530,3530,0
20250211,132300,1374881480,3530,3530,3530,3530,52
20250211,132200,1374697920,3530,3530,3530,3530,3780
20250211,132100,1361354520,3535,3535,3535,3535,17
20250211,132000,1361294425,3535,3535,3535,3535,1
20250211,131900,1361290890,3530,3530,3530,3530,3305
20250211,131800,1349624240,3530,3525,3530,3525,786
20250211,131700,1346853585,3535,3535,3535,3535,1
20250211,131600,1346850050,3520,3530,3530,3520,3618
20250211,131500,1334108945,3530,3530,3530,3530,95
20250211,131400,1333773595,3530,3530,3530,3530,3
20250211,131300,1333763005,3525,3525,3525,3525,1430
20250211,131200,1328722255,3525,3530,3530,3525,615
20250211,131100,1326552305,3530,3530,3530,3530,3
20250211,131000,1326541715,3530,3535,3535,3530,876
20250211,130900,1323449425,3530,3530,3530,3530,0
20250211,130800,1323449425,3530,3530,3530,3530,0
20250211,130700,1323449425,3530,3530,3530,3530,2141
20250211,130600,1315891695,3530,3530,3530,3530,0
20250211,130500,1315891695,3530,3530,3535,3530,668
20250211,130400,1313533620,3530,3530,3530,3530,2127
20250211,130300,1306025310,3530,3530,3530,3530,0
20250211,130200,1306025310,3530,3530,3530,3530,682
20250211,130100,1303617850,3530,3530,3530,3530,0
20250211,130000,1303617850,3530,3530,3530,3530,114
20250211,125900,1303215430,3530,3520,3530,3520,1878
20250211,125800,1296604560,3530,3530,3530,3530,86
20250211,125700,1296300980,3515,3520,3520,3515,8495
20250211,125600,1266434810,3520,3520,3525,3520,8829
20250211,125500,1235356230,3525,3525,3530,3525,4428
20250211,125400,1219746160,3530,3525,3530,3525,5337
20250211,125300,1200933220,3525,3530,3530,3525,3247
20250211,125200,1189487530,3530,3530,3530,3530,3764
20250211,125100,1176200610,3530,3530,3530,3530,0
20250211,125000,1176200610,3530,3535,3535,3530,51
20250211,124900,1176020575,3535,3535,3535,3535,0
20250211,124800,1176020575,3535,3530,3535,3530,157
20250211,124700,1175465585,3535,3535,3535,3535,102
20250211,124600,1175105015,3535,3535,3535,3535,1002
20250211,124500,1171562945,3535,3535,3535,3535,1
20250211,124400,1171559410,3535,3535,3535,3535,1
20250211,124300,1171555875,3535,3535,3535,3535,1
20250211,124200,1171552340,3535,3535,3535,3535,127
20250211,124100,1171103395,3535,3535,3535,3535,30
20250211,124000,1170997345,3535,3535,3535,3535,2
20250211,123900,1170990275,3535,3530,3535,3530,750
20250211,123800,1168339825,3530,3530,3530,3530,586
20250211,123700,1166271245,3535,3535,3535,3535,0
20250211,123600,1166271245,3535,3535,3535,3535,336
20250211,123500,1165083485,3535,3540,3540,3535,327
20250211,123400,1163927530,3540,3540,3540,3540,200
20250211,123300,1163219530,3535,3535,3535,3535,10
20250211,123200,1163184180,3540,3540,3540,3540,0
20250211,123100,1163184180,3540,3535,3540,3535,158
20250211,123000,1162625645,3535,3535,3535,3535,0
20250211,122900,1162625645,3535,3535,3535,3535,10
20250211,122800,1162590295,3535,3535,3535,3530,280
20250211,122700,1161600745,3535,3535,3535,3535,151
20250211,122600,1161066960,3540,3540,3540,3540,0
20250211,122500,1161066960,3540,3535,3540,3535,141
20250211,122400,1160568520,3540,3540,3540,3540,175
20250211,122300,1159949020,3540,3530,3540,3530,578
20250211,122200,1157908570,3530,3530,3530,3530,0
20250211,122100,1157908570,3530,3530,3530,3530,135
20250211,122000,1157432020,3530,3530,3530,3525,665
20250211,121900,1155087070,3530,3530,3530,3530,3586
20250211,121800,1142428490,3530,3530,3530,3530,100
20250211,121700,1142075490,3530,3525,3530,3525,4
20250211,121600,1142061375,3525,3525,3525,3525,694
20250211,121500,1139615025,3530,3530,3530,3530,201
20250211,121400,1138905495,3530,3530,3530,3530,1
20250211,121300,1138901965,3530,3530,3530,3530,127
20250211,121200,1138453655,3530,3530,3530,3530,351
20250211,121100,1137214625,3530,3530,3530,3525,1062
20250211,121000,1133466760,3530,3530,3530,3530,411
20250211,120900,1132015930,3525,3525,3525,3525,20
20250211,120800,1131945430,3530,3530,3530,3530,668
20250211,120700,1129587390,3530,3540,3540,3530,5050
20250211,120600,1111758035,3540,3540,3540,3540,112
20250211,120500,1111361555,3540,3540,3540,3540,50
20250211,120400,1111184555,3540,3530,3540,3530,62
20250211,120300,1110965575,3540,3535,3540,3530,49
20250211,120200,1110792470,3540,3540,3540,3540,1
20250211,120100,1110788930,3540,3535,3540,3535,1257
20250211,120000,1106345415,3540,3540,3540,3540,32
20250211,115900,1106232135,3540,3540,3540,3540,0
20250211,115800,1106232135,3540,3540,3540,3540,0
20250211,115700,1106232135,3540,3540,3540,3535,4
20250211,115600,1106217980,3535,3540,3540,3535,672
20250211,115500,1103842450,3540,3530,3540,3530,197
20250211,115400,1103146855,3530,3535,3535,3530,1978
20250211,115300,1096162015,3535,3535,3540,3530,1153
20250211,115200,1092091885,3530,3530,3540,3530,1504
20250211,115100,1086782745,3540,3535,3540,3530,7
20250211,115000,1086757990,3540,3530,3540,3530,1387
20250211,114900,1081861830,3530,3535,3540,3530,14664
20250211,114800,1030097835,3535,3545,3545,3535,10267
20250211,114700,993803845,3540,3540,3545,3535,4494
20250211,114600,977898960,3545,3540,3545,3540,344
20250211,114500,976681185,3540,3545,3545,3540,53
20250211,114400,976493530,3545,3545,3545,3545,0
20250211,114300,976493530,3545,3545,3545,3545,51
20250211,114200,976312735,3540,3540,3540,3535,320
20250211,114100,975180735,3540,3540,3540,3540,2
20250211,114000,975173655,3540,3540,3540,3535,210
20250211,113900,974430775,3540,3540,3540,3535,321
20250211,113800,973294510,3540,3540,3545,3540,876
20250211,113700,970193465,3540,3540,3540,3540,113
20250211,113600,969793445,3540,3540,3540,3540,225
20250211,113500,968996945,3540,3540,3540,3540,530
20250211,113400,967120745,3540,3545,3545,3540,11113
20250211,113300,927780675,3545,3540,3545,3540,181
20250211,113200,927139055,3540,3545,3545,3540,5749
20250211,113100,906783850,3540,3550,3550,3540,7149
20250211,113000,881440895,3550,3550,3550,3550,40
20250211,112900,881298895,3550,3550,3550,3550,1237
20250211,112800,876907545,3560,3560,3560,3555,3
20250211,112700,876896870,3555,3555,3555,3555,4259
20250211,112600,861756125,3560,3560,3560,3560,4
20250211,112500,861741885,3555,3555,3555,3555,20
20250211,112400,861670785,3560,3560,3560,3560,102
20250211,112300,861307665,3560,3560,3560,3560,1
20250211,112200,861304105,3555,3555,3555,3555,1238
20250211,112100,856903015,3560,3560,3560,3560,0
20250211,112000,856903015,3560,3560,3560,3560,1
20250211,111900,856899455,3560,3560,3560,3560,1
20250211,111800,856895895,3560,3560,3560,3560,1837
20250211,111700,850356175,3565,3565,3565,3565,1
20250211,111600,850352610,3565,3565,3565,3565,139
20250211,111500,849857075,3565,3565,3565,3565,3
20250211,111400,849846380,3565,3560,3565,3560,8
20250211,111300,849817890,3560,3560,3560,3560,385
20250211,111200,848447290,3560,3560,3560,3560,200
20250211,111100,847735290,3565,3565,3565,3565,52
20250211,111000,847549910,3565,3565,3565,3565,150
20250211,110900,847015160,3560,3560,3560,3560,889
20250211,110800,843850320,3565,3565,3565,3565,0
20250211,110700,843850320,3565,3565,3565,3565,0
20250211,110600,843850320,3565,3560,3565,3560,646
20250211,110500,841550555,3560,3555,3560,3555,3481
20250211,110400,829175590,3560,3560,3560,3560,1
20250211,110300,829172030,3560,3560,3560,3560,2
20250211,110200,829164910,3550,3550,3550,3550,250
20250211,110100,828277410,3560,3560,3560,3560,1400
20250211,110000,823293410,3560,3560,3560,3560,0
20250211,105900,823293410,3560,3560,3560,3560,0
20250211,105800,823293410,3560,3555,3560,3550,7
20250211,105700,823268535,3550,3560,3560,3550,3
20250211,105600,823257865,3550,3550,3550,3550,101
20250211,105500,822899315,3550,3550,3550,3550,200
20250211,105400,822189315,3560,3560,3560,3560,7
20250211,105300,822164395,3560,3560,3560,3560,1
20250211,105200,822160835,3560,3560,3560,3560,0
20250211,105100,822160835,3560,3560,3560,3560,6
20250211,105000,822139475,3560,3565,3565,3560,950
20250211,104900,818757460,3565,3565,3565,3565,5
20250211,104800,818739635,3565,3560,3565,3560,234
20250211,104700,817906590,3560,3560,3560,3545,2218
20250211,104600,810035140,3560,3560,3560,3560,915
20250211,104500,806777740,3565,3560,3565,3560,31
20250211,104400,806667370,3560,3565,3565,3560,3
20250211,104300,806656680,3560,3565,3565,3560,2
20250211,104200,806649555,3560,3560,3560,3560,748
20250211,104100,803986675,3560,3565,3565,3560,301
20250211,104000,802915110,3560,3570,3570,3560,5942
20250211,103900,781732110,3565,3570,3570,3565,171
20250211,103800,781122490,3565,3570,3570,3565,4101
20250211,103700,766481940,3575,3575,3575,3575,12
20250211,103600,766439040,3580,3570,3580,3570,286
20250211,103500,765417900,3570,3570,3570,3570,1005
20250211,103400,761830050,3570,3565,3570,3565,584
20250211,103300,759747295,3565,3560,3565,3560,1342
20250211,103200,754969770,3555,3555,3555,3555,66
20250211,103100,754735140,3560,3560,3560,3560,1322
20250211,103000,750028820,3560,3565,3565,3560,200
20250211,102900,749316770,3565,3565,3565,3565,871
20250211,102800,746211655,3565,3565,3565,3565,4
20250211,102700,746197395,3560,3565,3565,3560,601
20250211,102600,744057830,3555,3560,3560,3555,850
20250211,102500,741036070,3555,3560,3560,3555,1011
20250211,102400,737441910,3565,3560,3565,3560,41
20250211,102300,737295945,3560,3555,3560,3555,263
20250211,102200,736360480,3550,3550,3550,3550,219
20250211,102100,735583030,3545,3540,3545,3540,3668
20250211,102000,722595630,3545,3545,3550,3545,2791
20250211,101900,712701485,3550,3550,3550,3550,3
20250211,101800,712690835,3550,3555,3555,3550,204
20250211,101700,711966630,3550,3555,3555,3545,411
20250211,101600,710508575,3555,3555,3560,3545,1000
20250211,101500,706960540,3560,3565,3565,3560,10
20250211,101400,706924895,3565,3555,3565,3555,11169
20250211,101300,667218950,3565,3555,3565,3555,65
20250211,101200,666987865,3555,3555,3555,3555,821
20250211,101100,664069210,3565,3565,3565,3565,3
20250211,101000,664058515,3565,3560,3565,3560,2974
20250211,100900,653471020,3560,3560,3560,3560,2170
20250211,100800,645745820,3560,3560,3560,3560,4
20250211,100700,645731580,3560,3560,3560,3560,1
20250211,100600,645728020,3560,3560,3560,3560,0
20250211,100500,645728020,3560,3555,3560,3545,3887
20250211,100400,631919340,3555,3545,3555,3545,250
20250211,100300,631033070,3555,3550,3555,3545,5790
20250211,100200,610493435,3545,3555,3555,3545,41
20250211,100100,610348080,3545,3555,3555,3545,660
20250211,100000,608007690,3555,3555,3555,3545,391
20250211,095900,606621565,3555,3550,3555,3550,17
20250211,095800,606561210,3545,3555,3555,3545,58
20250211,095700,606355030,3540,3540,3560,3540,575
20250211,095600,604316560,3540,3550,3555,3540,3465
20250211,095500,592034815,3545,3555,3560,3545,11051
20250211,095400,552751550,3565,3565,3565,3565,2
20250211,095300,552744420,3565,3565,3565,3555,564
20250211,095200,550739380,3555,3565,3565,3555,1459
20250211,095100,545552625,3560,3565,3565,3555,12
20250211,095000,545509905,3555,3565,3565,3555,3
20250211,094900,545499220,3550,3560,3560,3550,20
20250211,094800,545428030,3545,3555,3565,3545,3180
20250211,094700,534150020,3555,3555,3555,3555,34
20250211,094600,534029150,3545,3545,3545,3545,0
20250211,094500,534029150,3545,3545,3545,3545,596
20250211,094400,531916330,3565,3555,3565,3550,1686
20250211,094300,525930970,3565,3560,3565,3560,81
20250211,094200,525642605,3560,3550,3560,3550,10209
20250211,094100,489300225,3550,3550,3560,3550,3578
20250211,094000,476598315,3550,3550,3550,3550,1690
20250211,093900,470598815,3550,3550,3560,3550,4195
20250211,093800,455705825,3550,3555,3555,3550,816
20250211,093700,452806600,3565,3560,3565,3560,63
20250211,093600,452582170,3550,3560,3565,3550,2862
20250211,093500,442416650,3565,3560,3565,3555,502
20250211,093400,440630370,3565,3560,3565,3560,401
20250211,093300,439202805,3550,3555,3555,3550,2327
20250211,093200,430933725,3550,3550,3550,3550,1021
20250211,093100,427309175,3550,3555,3555,3550,366
20250211,093000,426008320,3560,3560,3560,3560,201
20250211,092900,425292760,3550,3555,3560,3550,2225
20250211,092800,417385680,3550,3550,3560,3550,99
20250211,092700,417034210,3560,3550,3570,3545,6012
20250211,092600,395691440,3550,3550,3550,3550,442
20250211,092500,394122340,3550,3550,3550,3545,46
20250211,092400,393959045,3545,3545,3550,3545,300
20250211,092300,392895440,3530,3540,3550,3530,4014
20250211,092200,378713015,3540,3545,3545,3535,4332
20250211,092100,363369410,3545,3550,3555,3545,2241
20250211,092000,355412920,3545,3570,3570,3545,9100
20250211,091900,323030730,3570,3580,3580,3570,10
20250211,091800,322995000,3560,3565,3570,3560,24111
20250211,091700,237112295,3565,3580,3580,3565,66
20250211,091600,236876725,3560,3560,3560,3560,328
20250211,091500,235709045,3560,3560,3560,3560,2047
20250211,091400,228421725,3560,3560,3570,3560,4277
20250211,091300,213193815,3560,3580,3580,3560,7319
20250211,091200,187108630,3580,3580,3580,3580,8520
20250211,091100,156607030,3580,3590,3590,3580,1775
20250211,091000,150243785,3590,3570,3590,3570,2637
20250211,090900,140807045,3570,3570,3570,3570,0
20250211,090800,140807045,3570,3570,3575,3570,2189
20250211,090700,132986810,3570,3575,3575,3560,6924
20250211,090600,108290270,3575,3585,3585,3575,2784
20250211,090500,98333480,3575,3585,3585,3575,1366
20250211,090400,93449970,3585,3575,3585,3570,5281
20250211,090300,74582765,3575,3580,3580,3575,3460
20250211,090200,62210575,3575,3590,3590,3575,205
20250211,090100,61475875,3570,3585,3590,3570,5304
20250211,090000,42481800,3590,3585,3615,3585,11848