stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183400,3584044460,3430,3430,3430,3430,28249
20250212,183300,3584044460,3430,3430,3430,3430,0
20250212,183200,3584044460,3430,3430,3430,3430,0
20250212,183100,3584044460,3430,3430,3430,3430,0
20250212,183000,3584044460,3430,3430,3430,3430,0
20250212,182900,3584044460,3430,3430,3430,3430,0
20250212,182800,3584044460,3430,3430,3430,3430,0
20250212,182700,3584044460,3430,3430,3430,3430,0
20250212,182600,3584044460,3430,3430,3430,3430,0
20250212,182500,3584044460,3430,3430,3430,3430,0
20250212,182400,3584044460,3430,3430,3430,3430,0
20250212,182300,3584044460,3430,3430,3430,3430,0
20250212,182200,3584044460,3430,3430,3430,3430,0
20250212,182100,3584044460,3430,3430,3430,3430,0
20250212,182000,3584044460,3430,3430,3430,3430,0
20250212,181900,3584044460,3430,3430,3430,3430,0
20250212,181800,3584044460,3430,3430,3430,3430,0
20250212,181700,3584044460,3430,3430,3430,3430,0
20250212,181600,3584044460,3430,3430,3430,3430,0
20250212,181500,3584044460,3430,3430,3430,3430,0
20250212,181400,3584044460,3430,3430,3430,3430,0
20250212,181300,3584044460,3430,3430,3430,3430,0
20250212,181200,3584044460,3430,3430,3430,3430,0
20250212,181100,3584044460,3430,3430,3430,3430,0
20250212,181000,3584044460,3430,3430,3430,3430,0
20250212,180900,3584044460,3430,3430,3430,3430,0
20250212,180800,3584044460,3430,3430,3430,3430,0
20250212,180700,3584044460,3430,3430,3430,3430,0
20250212,180600,3584044460,3430,3430,3430,3430,0
20250212,180500,3584044460,3430,3430,3430,3430,0
20250212,180400,3584044460,3430,3430,3430,3430,28249
20250212,180300,3584044460,3430,3430,3430,3430,0
20250212,180200,3584044460,3430,3430,3430,3430,0
20250212,180100,3584044460,3430,3430,3430,3430,0
20250212,180000,3584044460,3430,3430,3430,3430,0
20250212,175900,3584044460,3430,3430,3430,3430,0
20250212,175800,3584044460,3430,3430,3430,3430,0
20250212,175700,3584044460,3430,3430,3430,3430,0
20250212,175600,3584044460,3430,3430,3430,3430,0
20250212,175500,3584044460,3430,3430,3430,3430,0
20250212,175400,3584044460,3430,3430,3430,3430,0
20250212,175300,3584044460,3430,3430,3430,3430,0
20250212,175200,3584044460,3430,3430,3430,3430,0
20250212,175100,3584044460,3430,3430,3430,3430,0
20250212,175000,3584044460,3430,3430,3430,3430,0
20250212,174900,3584044460,3430,3430,3430,3430,0
20250212,174800,3584044460,3430,3430,3430,3430,0
20250212,174700,3584044460,3430,3430,3430,3430,0
20250212,174600,3584044460,3430,3430,3430,3430,0
20250212,174500,3584044460,3430,3430,3430,3430,0
20250212,174400,3584044460,3430,3430,3430,3430,0
20250212,174300,3584044460,3430,3430,3430,3430,0
20250212,174200,3584044460,3430,3430,3430,3430,0
20250212,174100,3584044460,3430,3430,3430,3430,0
20250212,174000,3584044460,3430,3430,3430,3430,0
20250212,173900,3584044460,3430,3430,3430,3430,0
20250212,173800,3584044460,3430,3430,3430,3430,0
20250212,173700,3584044460,3430,3430,3430,3430,0
20250212,173600,3584044460,3430,3430,3430,3430,0
20250212,173500,3584044460,3430,3430,3430,3430,0
20250212,173400,3584044460,3430,3430,3430,3430,28249
20250212,173300,3584044460,3430,3430,3430,3430,0
20250212,173200,3584044460,3430,3430,3430,3430,0
20250212,173100,3584044460,3430,3430,3430,3430,0
20250212,173000,3584044460,3430,3430,3430,3430,0
20250212,172900,3584044460,3430,3430,3430,3430,0
20250212,172800,3584044460,3430,3430,3430,3430,0
20250212,172700,3584044460,3430,3430,3430,3430,0
20250212,172600,3584044460,3430,3430,3430,3430,0
20250212,172500,3584044460,3430,3430,3430,3430,0
20250212,172400,3584044460,3430,3430,3430,3430,0
20250212,172300,3584044460,3430,3430,3430,3430,0
20250212,172200,3584044460,3430,3430,3430,3430,0
20250212,172100,3584044460,3430,3430,3430,3430,0
20250212,172000,3584044460,3430,3430,3430,3430,0
20250212,171900,3584044460,3430,3430,3430,3430,0
20250212,171800,3584044460,3430,3430,3430,3430,0
20250212,171700,3584044460,3430,3430,3430,3430,0
20250212,171600,3584044460,3430,3430,3430,3430,0
20250212,171500,3584044460,3430,3430,3430,3430,0
20250212,171400,3584044460,3430,3430,3430,3430,0
20250212,171300,3584044460,3430,3430,3430,3430,0
20250212,171200,3584044460,3430,3430,3430,3430,0
20250212,171100,3584044460,3430,3430,3430,3430,0
20250212,171000,3584044460,3430,3430,3430,3430,0
20250212,170900,3584044460,3430,3430,3430,3430,0
20250212,170800,3584044460,3430,3430,3430,3430,0
20250212,170700,3584044460,3430,3430,3430,3430,0
20250212,170600,3584044460,3430,3430,3430,3430,0
20250212,170500,3584044460,3430,3430,3430,3430,0
20250212,170400,3584044460,3430,3430,3430,3430,28249
20250212,170300,3584044460,3430,3430,3430,3430,0
20250212,170200,3584044460,3430,3430,3430,3430,0
20250212,170100,3584044460,3430,3430,3430,3430,0
20250212,170000,3584044460,3430,3430,3430,3430,0
20250212,165900,3584044460,3430,3430,3430,3430,0
20250212,165800,3584044460,3430,3430,3430,3430,0
20250212,165700,3584044460,3430,3430,3430,3430,0
20250212,165600,3584044460,3430,3430,3430,3430,0
20250212,165500,3584044460,3430,3430,3430,3430,0
20250212,165400,3584044460,3430,3430,3430,3430,0
20250212,165300,3584044460,3430,3430,3430,3430,0
20250212,165200,3584044460,3430,3430,3430,3430,0
20250212,165100,3584044460,3430,3430,3430,3430,0
20250212,165000,3584044460,3430,3430,3430,3430,0
20250212,164900,3584044460,3430,3430,3430,3430,0
20250212,164800,3584044460,3430,3430,3430,3430,0
20250212,164700,3584044460,3430,3430,3430,3430,0
20250212,164600,3584044460,3430,3430,3430,3430,0
20250212,164500,3584044460,3430,3430,3430,3430,0
20250212,164400,3584044460,3430,3430,3430,3430,0
20250212,164300,3584044460,3430,3430,3430,3430,0
20250212,164200,3584044460,3430,3430,3430,3430,0
20250212,164100,3584044460,3430,3430,3430,3430,0
20250212,164000,3584044460,3430,3430,3430,3430,0
20250212,163900,3584044460,3430,3430,3430,3430,0
20250212,163800,3584044460,3430,3430,3430,3430,0
20250212,163700,3584044460,3430,3430,3430,3430,0
20250212,163600,3584044460,3430,3430,3430,3430,0
20250212,163500,3584044460,3430,3430,3430,3430,0
20250212,163400,3584044460,3430,3430,3430,3430,28249
20250212,163300,3584044460,3430,3430,3430,3430,0
20250212,163200,3584044460,3430,3430,3430,3430,0
20250212,163100,3584044460,3430,3430,3430,3430,0
20250212,163000,3584044460,3430,3430,3430,3430,0
20250212,162900,3584044460,3430,3430,3430,3430,0
20250212,162800,3584044460,3430,3430,3430,3430,0
20250212,162700,3584044460,3430,3430,3430,3430,0
20250212,162600,3584044460,3430,3430,3430,3430,0
20250212,162500,3584044460,3430,3430,3430,3430,0
20250212,162400,3584044460,3430,3430,3430,3430,0
20250212,162300,3584044460,3430,3430,3430,3430,0
20250212,162200,3584044460,3430,3430,3430,3430,0
20250212,162100,3584044460,3430,3430,3430,3430,0
20250212,162000,3584044460,3430,3430,3430,3430,0
20250212,161900,3584044460,3430,3430,3430,3430,0
20250212,161800,3584044460,3430,3430,3430,3430,0
20250212,161700,3584044460,3430,3430,3430,3430,0
20250212,161600,3584044460,3430,3430,3430,3430,0
20250212,161500,3584044460,3430,3430,3430,3430,0
20250212,161400,3584044460,3430,3430,3430,3430,0
20250212,161300,3584044460,3430,3430,3430,3430,0
20250212,161200,3584044460,3430,3430,3430,3430,0
20250212,161100,3584044460,3430,3430,3430,3430,0
20250212,161000,3584044460,3430,3430,3430,3430,0
20250212,160900,3584044460,3430,3430,3430,3430,0
20250212,160800,3584044460,3430,3430,3430,3430,0
20250212,160700,3584044460,3430,3430,3430,3430,0
20250212,160600,3584044460,3430,3430,3430,3430,0
20250212,160500,3584044460,3430,3430,3430,3430,0
20250212,160400,3584044460,3430,3430,3430,3430,28249
20250212,160300,3584044460,3430,3430,3430,3430,0
20250212,160200,3584044460,3430,3430,3430,3430,0
20250212,160100,3584044460,3430,3430,3430,3430,0
20250212,160000,3584044460,3430,3430,3430,3430,0
20250212,155900,3584044460,3430,3430,3430,3430,0
20250212,155800,3584044460,3430,3430,3430,3430,0
20250212,155700,3584044460,3430,3430,3430,3430,0
20250212,155600,3584044460,3430,3430,3430,3430,0
20250212,155500,3584044460,3430,3430,3430,3430,0
20250212,155400,3584044460,3430,3430,3430,3430,0
20250212,155300,3584044460,3430,3430,3430,3430,0
20250212,155200,3584044460,3430,3430,3430,3430,0
20250212,155100,3584044460,3430,3430,3430,3430,0
20250212,155000,3584044460,3430,3430,3430,3430,0
20250212,154900,3584044460,3430,3430,3430,3430,0
20250212,154800,3584044460,3430,3430,3430,3430,0
20250212,154700,3584044460,3430,3430,3430,3430,0
20250212,154600,3584044460,3430,3430,3430,3430,0
20250212,154500,3584044460,3430,3430,3430,3430,0
20250212,154400,3584044460,3430,3430,3430,3430,0
20250212,154300,3584044460,3430,3430,3430,3430,0
20250212,154200,3584044460,3430,3430,3430,3430,0
20250212,154100,3584044460,3430,3430,3430,3430,0
20250212,154000,3584044460,3430,3430,3430,3430,0
20250212,153900,3584044460,3430,3430,3430,3430,0
20250212,153800,3584044460,3430,3430,3430,3430,0
20250212,153700,3584044460,3430,3430,3430,3430,0
20250212,153600,3584044460,3430,3430,3430,3430,0
20250212,153500,3584044460,3430,3430,3430,3430,0
20250212,153400,3584044460,3430,3430,3430,3430,28249
20250212,153300,3584044460,3430,3430,3430,3430,0
20250212,153200,3584044460,3430,3430,3430,3430,0
20250212,153100,3584044460,3430,3430,3430,3430,0
20250212,153000,3584044460,3430,3430,3430,3430,28249
20250212,152900,3487150390,3410,3410,3410,3410,0
20250212,152800,3487150390,3410,3410,3410,3410,0
20250212,152700,3487150390,3410,3410,3410,3410,0
20250212,152600,3487150390,3410,3410,3410,3410,0
20250212,152500,3487150390,3410,3410,3410,3410,0
20250212,152400,3487150390,3410,3410,3410,3410,0
20250212,152300,3487150390,3410,3410,3410,3410,0
20250212,152200,3487150390,3410,3410,3410,3410,0
20250212,152100,3487150390,3410,3410,3410,3410,0
20250212,152000,3487150390,3410,3410,3410,3410,0
20250212,151900,3487150390,3410,3410,3415,3405,3267
20250212,151800,3476013680,3410,3420,3420,3410,3316
20250212,151700,3464689975,3410,3420,3420,3410,8152
20250212,151600,3436851475,3420,3410,3420,3410,3892
20250212,151500,3423554535,3410,3405,3415,3405,2031
20250212,151400,3416632635,3405,3405,3405,3395,1847
20250212,151300,3410352340,3400,3405,3405,3395,4676
20250212,151200,3394455695,3400,3410,3410,3400,4304
20250212,151100,3379791185,3405,3405,3410,3400,7266
20250212,151000,3355078785,3405,3405,3410,3405,969
20250212,150900,3351779335,3410,3400,3410,3400,3011
20250212,150800,3341533615,3400,3400,3410,3390,12053
20250212,150700,3300596195,3395,3415,3415,3395,35784
20250212,150600,3178838320,3420,3425,3425,3415,9141
20250212,150500,3147593780,3425,3430,3430,3425,7375
20250212,150400,3122322530,3430,3425,3430,3425,358
20250212,150300,3121095880,3430,3430,3430,3430,1050
20250212,150200,3117494380,3430,3430,3430,3430,415
20250212,150100,3116070930,3430,3430,3430,3430,634
20250212,150000,3113896310,3430,3435,3435,3425,3909
20250212,145900,3100484615,3435,3435,3435,3425,2271
20250212,145800,3092683770,3435,3435,3435,3435,702
20250212,145700,3090272400,3420,3420,3425,3420,2650
20250212,145600,3081203900,3420,3420,3420,3420,87
20250212,145500,3080906360,3420,3430,3435,3420,8678
20250212,145400,3051124345,3435,3430,3435,3430,1280
20250212,145300,3046733935,3430,3430,3430,3425,2013
20250212,145200,3039829350,3430,3430,3430,3425,110
20250212,145100,3039452085,3430,3430,3430,3430,0
20250212,145000,3039452085,3430,3420,3430,3420,2661
20250212,144900,3030337545,3420,3425,3425,3420,1100
20250212,144800,3026575045,3420,3425,3425,3420,1060
20250212,144700,3022945955,3425,3425,3425,3425,300
20250212,144600,3021918455,3425,3425,3425,3425,300
20250212,144500,3020890955,3425,3430,3430,3425,801
20250212,144400,3018147480,3425,3425,3430,3425,1179
20250212,144300,3014109400,3425,3435,3435,3425,3226
20250212,144200,3003049585,3435,3435,3435,3435,4
20250212,144100,3003035845,3430,3430,3435,3430,104
20250212,144000,3002679120,3430,3430,3430,3430,82
20250212,143900,3002397860,3430,3425,3430,3425,306
20250212,143800,3001348445,3430,3425,3430,3425,1307
20250212,143700,2996870465,3430,3440,3440,3430,3802
20250212,143600,2983825590,3440,3440,3440,3440,500
20250212,143500,2982105590,3440,3435,3440,3435,3671
20250212,143400,2969493190,3440,3425,3440,3425,5180
20250212,143300,2951741390,3420,3425,3425,3415,873
20250212,143200,2948757220,3425,3425,3425,3415,6376
20250212,143100,2926947190,3425,3420,3425,3420,4310
20250212,143000,2912206960,3420,3425,3425,3420,1905
20250212,142900,2905691805,3420,3420,3420,3420,499
20250212,142800,2903985225,3425,3425,3425,3425,15
20250212,142700,2903933850,3425,3435,3435,3425,3618
20250212,142600,2891531005,3440,3435,3440,3435,984
20250212,142500,2888150950,3435,3435,3435,3435,1
20250212,142400,2888147515,3440,3440,3440,3440,908
20250212,142300,2885023995,3440,3435,3440,3435,1292
20250212,142200,2880584525,3435,3440,3440,3435,1292
20250212,142100,2876143435,3440,3440,3440,3440,693
20250212,142000,2873759515,3440,3440,3440,3435,505
20250212,141900,2872022320,3440,3440,3440,3440,13
20250212,141800,2871977600,3440,3445,3445,3440,8
20250212,141700,2871950070,3450,3440,3450,3440,7312
20250212,141600,2846796670,3440,3445,3450,3440,1730
20250212,141500,2840845440,3450,3440,3450,3440,658
20250212,141400,2838581490,3445,3445,3445,3445,1649
20250212,141300,2832900685,3450,3445,3450,3445,4239
20250212,141200,2818297275,3440,3440,3440,3440,4755
20250212,141100,2801940075,3445,3445,3445,3445,4
20250212,141000,2801926295,3445,3445,3445,3445,4116
20250212,140900,2787746675,3445,3435,3445,3430,2572
20250212,140800,2778904730,3435,3435,3435,3430,512
20250212,140700,2777148510,3425,3425,3425,3425,0
20250212,140600,2777148510,3425,3435,3435,3425,3925
20250212,140500,2763671525,3445,3445,3445,3435,2884
20250212,140400,2753744390,3445,3445,3450,3445,5620
20250212,140300,2734380390,3440,3440,3440,3435,487
20250212,140200,2732705180,3445,3435,3445,3435,980
20250212,140100,2729333825,3435,3435,3435,3435,1021
20250212,140000,2725826690,3430,3430,3430,3420,690
20250212,135900,2723462000,3420,3425,3425,3420,3056
20250212,135800,2712995390,3425,3410,3425,3410,5973
20250212,135700,2692627445,3410,3420,3425,3410,18828
20250212,135600,2628341500,3420,3425,3425,3420,1140
20250212,135500,2624440425,3425,3425,3430,3420,12840
20250212,135400,2580467680,3430,3430,3430,3430,632
20250212,135300,2578299920,3440,3440,3440,3440,720
20250212,135200,2575823120,3430,3440,3440,3430,7351
20250212,135100,2550606780,3440,3440,3440,3440,24
20250212,135000,2550524220,3440,3440,3440,3430,12
20250212,134900,2550482950,3430,3435,3435,3430,682
20250212,134800,2548143185,3435,3440,3440,3435,737
20250212,134700,2545611585,3435,3435,3440,3435,1187
20250212,134600,2541534235,3425,3430,3430,3425,200
20250212,134500,2540849185,3425,3430,3430,3425,6068
20250212,134400,2520043315,3435,3435,3435,3430,1787
20250212,134300,2513911300,3435,3435,3440,3430,2741
20250212,134200,2504509045,3430,3435,3440,3430,454
20250212,134100,2502950285,3435,3425,3435,3425,281
20250212,134000,2501987750,3420,3430,3430,3420,10001
20250212,133900,2467777855,3425,3430,3435,3420,4023
20250212,133800,2453999420,3425,3425,3425,3420,12125
20250212,133700,2412485415,3425,3435,3440,3425,13184
20250212,133600,2367275050,3435,3430,3435,3420,3331
20250212,133500,2355865615,3430,3435,3435,3420,13095
20250212,133400,2310966985,3435,3445,3450,3435,3513
20250212,133300,2298890555,3445,3450,3450,3445,5375
20250212,133200,2280373605,3445,3455,3455,3445,5091
20250212,133100,2262806400,3455,3460,3460,3455,1149
20250212,133000,2258834385,3460,3460,3460,3455,2437
20250212,132900,2250414385,3455,3455,3455,3455,1936
20250212,132800,2243725505,3455,3460,3460,3450,16945
20250212,132700,2185180740,3465,3465,3465,3455,8625
20250212,132600,2155339700,3465,3465,3465,3465,2107
20250212,132500,2148038945,3465,3460,3465,3460,1330
20250212,132400,2143432145,3465,3465,3465,3465,1185
20250212,132300,2139326120,3460,3470,3470,3460,907
20250212,132200,2136185855,3465,3470,3470,3460,3331
20250212,132100,2124648220,3465,3480,3480,3465,4090
20250212,132000,2110449585,3475,3480,3480,3475,402
20250212,131900,2109051130,3480,3480,3480,3475,932
20250212,131800,2105808345,3480,3480,3480,3475,910
20250212,131700,2102643045,3480,3485,3485,3470,3130
20250212,131600,2091775570,3480,3480,3480,3480,543
20250212,131500,2089885930,3480,3470,3480,3470,2309
20250212,131400,2081858435,3475,3480,3480,3475,1010
20250212,131300,2078348635,3480,3475,3480,3475,7
20250212,131200,2078324300,3480,3480,3480,3480,678
20250212,131100,2075964860,3480,3475,3480,3475,613
20250212,131000,2073832120,3475,3475,3475,3470,161
20250212,130900,2073272650,3470,3475,3475,3470,5290
20250212,130800,2054913755,3475,3475,3475,3470,1454
20250212,130700,2049861605,3470,3475,3475,3470,701
20250212,130600,2047429075,3475,3480,3480,3475,2647
20250212,130500,2038225550,3480,3480,3485,3480,2124
20250212,130400,2030831420,3485,3485,3490,3485,1719
20250212,130300,2024840700,3485,3485,3485,3485,1075
20250212,130200,2021094325,3485,3485,3485,3485,300
20250212,130100,2020048825,3485,3485,3485,3485,121
20250212,130000,2019627140,3485,3485,3485,3480,3097
20250212,125900,2008843600,3485,3495,3495,3485,130
20250212,125800,2008390530,3485,3485,3495,3485,2447
20250212,125700,1999862725,3480,3485,3485,3480,135
20250212,125600,1999392875,3485,3485,3485,3475,2219
20250212,125500,1991664200,3475,3475,3475,3470,1841
20250212,125400,1985267350,3480,3475,3480,3475,390
20250212,125300,1983910795,3480,3480,3485,3475,1960
20250212,125200,1977095255,3475,3475,3485,3475,3093
20250212,125100,1966342060,3470,3475,3475,3465,411
20250212,125000,1964915805,3470,3470,3475,3470,1215
20250212,124900,1960699710,3465,3465,3465,3465,1105
20250212,124800,1956870885,3465,3460,3465,3460,3147
20250212,124700,1945969410,3465,3470,3470,3460,7241
20250212,124600,1920885240,3470,3470,3475,3470,498
20250212,124500,1919157065,3475,3470,3475,3470,3566
20250212,124400,1906780495,3470,3470,3470,3465,1006
20250212,124300,1903293160,3470,3475,3475,3470,2068
20250212,124200,1896116575,3475,3455,3475,3455,7032
20250212,124100,1871803100,3455,3475,3475,3455,20748
20250212,124000,1799869795,3480,3485,3485,3480,7008
20250212,123900,1775481945,3480,3485,3495,3480,6256
20250212,123800,1753697600,3475,3485,3485,3475,12510
20250212,123700,1710216830,3475,3495,3495,3475,10109
20250212,123600,1675027145,3485,3505,3505,3485,28236
20250212,123500,1576407430,3500,3505,3505,3500,6989
20250212,123400,1551915485,3510,3505,3510,3505,400
20250212,123300,1550511985,3505,3510,3510,3505,302
20250212,123200,1549452600,3510,3510,3510,3510,6414
20250212,123100,1526939460,3515,3515,3515,3515,1454
20250212,123000,1521828650,3515,3515,3515,3515,130
20250212,122900,1521371700,3515,3515,3515,3515,125
20250212,122800,1520932325,3515,3515,3515,3515,1000
20250212,122700,1517417325,3515,3515,3515,3515,125
20250212,122600,1516977950,3515,3515,3515,3515,125
20250212,122500,1516538575,3515,3520,3520,3515,256
20250212,122400,1515638085,3515,3510,3515,3510,1645
20250212,122300,1509862045,3510,3510,3515,3510,526
20250212,122200,1508013785,3515,3510,3515,3510,850
20250212,122100,1505029785,3510,3510,3510,3510,125
20250212,122000,1504591035,3510,3510,3515,3510,974
20250212,121900,1501172285,3510,3510,3510,3510,1344
20250212,121800,1496454845,3510,3510,3510,3510,125
20250212,121700,1496016095,3510,3510,3510,3510,125
20250212,121600,1495577345,3510,3510,3510,3510,125
20250212,121500,1495138595,3510,3515,3515,3510,45
20250212,121400,1494980425,3510,3515,3515,3510,965
20250212,121300,1491589075,3515,3515,3515,3510,621
20250212,121200,1489406885,3510,3510,3510,3510,711
20250212,121100,1486911275,3515,3510,3515,3510,230
20250212,121000,1486103865,3510,3510,3510,3510,125
20250212,120900,1485665115,3510,3515,3515,3510,154
20250212,120800,1485124565,3515,3515,3515,3510,860
20250212,120700,1482102290,3515,3515,3515,3515,125
20250212,120600,1481662915,3515,3515,3520,3515,166
20250212,120500,1481079420,3515,3520,3520,3515,130
20250212,120400,1480622445,3520,3520,3520,3510,1068
20250212,120300,1476872765,3530,3530,3530,3510,10412
20250212,120200,1440287395,3520,3525,3530,3520,701
20250212,120100,1437817985,3530,3530,3530,3525,129
20250212,120000,1437363245,3525,3520,3525,3515,3245
20250212,115900,1425940125,3520,3520,3520,3520,125
20250212,115800,1425500125,3520,3520,3520,3520,125
20250212,115700,1425060125,3520,3520,3520,3520,31334
20250212,115600,1314764445,3520,3530,3530,3520,10652
20250212,115500,1277215610,3530,3525,3530,3525,130
20250212,115400,1276757335,3530,3525,3530,3525,1322
20250212,115300,1272097275,3525,3525,3525,3525,126
20250212,115200,1271653125,3530,3525,3535,3525,655
20250212,115100,1269341595,3525,3530,3530,3525,1086
20250212,115000,1265510415,3530,3535,3535,3530,4075
20250212,114900,1251119790,3535,3535,3535,3535,425
20250212,114800,1249617415,3530,3530,3530,3530,2158
20250212,114700,1241999675,3530,3535,3535,3530,2264
20250212,114600,1233997060,3540,3535,3540,3535,1278
20250212,114500,1229479305,3535,3530,3535,3530,969
20250212,114400,1226054515,3530,3530,3530,3530,10
20250212,114300,1226019215,3530,3535,3535,3530,277
20250212,114200,1225040645,3530,3530,3530,3530,525
20250212,114100,1223187395,3535,3535,3535,3530,710
20250212,114000,1220678175,3535,3535,3535,3535,532
20250212,113900,1218797555,3535,3535,3535,3535,125
20250212,113800,1218355680,3535,3535,3540,3535,1000
20250212,113700,1214819180,3535,3535,3535,3535,1354
20250212,113600,1210032790,3545,3540,3545,3535,1554
20250212,113500,1204532260,3540,3550,3550,3540,836
20250212,113400,1201572260,3540,3550,3550,3540,326
20250212,113300,1200418210,3550,3540,3550,3540,525
20250212,113200,1198555710,3540,3540,3540,3540,791
20250212,113100,1195755570,3545,3540,3550,3540,609
20250212,113000,1193596870,3540,3535,3545,3535,651
20250212,112900,1191292340,3540,3535,3540,3535,352
20250212,112800,1190047015,3535,3535,3535,3530,825
20250212,112700,1187131765,3530,3535,3535,3530,273
20250212,112600,1186167570,3530,3535,3535,3530,1322
20250212,112500,1181500805,3535,3535,3535,3535,539
20250212,112400,1179595440,3535,3535,3535,3535,726
20250212,112300,1177029030,3535,3540,3540,3535,247
20250212,112200,1176155280,3540,3535,3540,3535,426
20250212,112100,1174649365,3535,3535,3535,3535,126
20250212,112000,1174203955,3535,3535,3535,3535,226
20250212,111900,1173405045,3535,3535,3535,3535,1
20250212,111800,1173401510,3535,3535,3540,3535,430
20250212,111700,1171879940,3535,3535,3535,3530,360
20250212,111600,1170607965,3530,3535,3535,3530,426
20250212,111500,1169102685,3530,3530,3530,3530,125
20250212,111400,1168661435,3535,3530,3535,3530,194
20250212,111300,1167976270,3535,3530,3535,3530,127
20250212,111200,1167527955,3530,3530,3530,3530,0
20250212,111100,1167527955,3530,3530,3530,3530,1230
20250212,111000,1163186055,3530,3530,3530,3530,125
20250212,110900,1162744805,3530,3535,3535,3530,185
20250212,110800,1162091460,3535,3545,3545,3535,285
20250212,110700,1161083925,3545,3535,3545,3535,130
20250212,110600,1160624325,3535,3545,3545,3535,3022
20250212,110500,1149936545,3535,3530,3545,3530,155
20250212,110400,1149388440,3545,3545,3545,3530,249
20250212,110300,1148507610,3545,3555,3565,3545,6895
20250212,110200,1124016350,3555,3530,3555,3530,5307
20250212,110100,1105203405,3535,3530,3535,3530,589
20250212,110000,1103124225,3530,3525,3530,3525,56
20250212,105900,1102926590,3525,3530,3530,3525,1956
20250212,105800,1096025910,3530,3530,3530,3525,127
20250212,105700,1095577650,3530,3530,3530,3530,100
20250212,105600,1095224650,3530,3530,3530,3530,240
20250212,105500,1094377450,3530,3530,3530,3530,101
20250212,105400,1094020920,3525,3525,3525,3525,1000
20250212,105300,1090495920,3525,3525,3525,3525,348
20250212,105200,1089269220,3520,3520,3525,3520,1918
20250212,105100,1082511585,3520,3520,3520,3520,0
20250212,105000,1082511585,3520,3515,3520,3515,66
20250212,104900,1082279520,3520,3520,3520,3520,609
20250212,104800,1080135840,3520,3525,3525,3520,4530
20250212,104700,1064189470,3520,3520,3520,3515,852
20250212,104600,1061191435,3520,3515,3520,3515,2
20250212,104500,1061184400,3520,3520,3520,3515,795
20250212,104400,1058388010,3520,3520,3520,3520,903
20250212,104300,1055209450,3525,3520,3525,3520,305
20250212,104200,1054135835,3515,3520,3520,3515,397
20250212,104100,1052739500,3520,3520,3520,3515,4661
20250212,104000,1036337305,3525,3525,3530,3520,1859
20250212,103900,1029790585,3530,3525,3530,3520,2788
20250212,103800,1019973610,3530,3530,3530,3530,136
20250212,103700,1019493530,3530,3535,3535,3520,5438
20250212,103600,1000329055,3525,3530,3535,3525,326
20250212,103500,999179280,3530,3535,3535,3525,54
20250212,103400,998988900,3525,3535,3535,3525,3626
20250212,103300,986191190,3535,3535,3535,3530,2093
20250212,103200,978802885,3530,3535,3535,3530,545
20250212,103100,976879015,3530,3530,3530,3530,306
20250212,103000,975798835,3530,3535,3535,3530,622
20250212,102900,973602570,3535,3530,3535,3530,101
20250212,102800,973246035,3535,3535,3535,3530,374
20250212,102700,971924955,3525,3530,3530,3525,108
20250212,102600,971544210,3530,3530,3530,3530,294
20250212,102500,970506390,3530,3535,3535,3530,1085
20250212,102400,966676335,3530,3520,3530,3520,753
20250212,102300,964020265,3520,3525,3525,3520,4766
20250212,102200,947226370,3525,3530,3530,3525,717
20250212,102100,944698555,3530,3535,3535,3530,151
20250212,102000,944165275,3535,3530,3540,3530,1600
20250212,101900,938510175,3530,3530,3530,3525,5479
20250212,101800,919196665,3530,3525,3530,3525,11439
20250212,101700,878874175,3530,3535,3535,3525,3467
20250212,101600,866629700,3540,3540,3540,3540,2
20250212,101500,866622620,3540,3530,3540,3530,1177
20250212,101400,862464790,3530,3530,3530,3530,260
20250212,101300,861546990,3530,3540,3540,3530,702
20250212,101200,859063930,3540,3530,3540,3530,463
20250212,101100,857429400,3540,3540,3540,3530,9676
20250212,101000,823266850,3540,3535,3540,3530,2820
20250212,100900,813300105,3530,3535,3535,3530,620
20250212,100800,811109415,3535,3535,3535,3535,538
20250212,100700,809207585,3535,3535,3535,3535,133
20250212,100600,808737430,3540,3535,3540,3530,960
20250212,100500,805344475,3535,3535,3535,3535,500
20250212,100400,803576975,3535,3535,3535,3535,476
20250212,100300,801894315,3540,3540,3540,3540,1
20250212,100200,801890775,3535,3535,3540,3535,1202
20250212,100100,797641700,3535,3535,3535,3535,0
20250212,100000,797641700,3535,3535,3535,3535,202
20250212,095900,796927630,3540,3540,3540,3540,1134
20250212,095800,792913270,3540,3535,3540,3535,1832
20250212,095700,786433140,3540,3540,3540,3530,2614
20250212,095600,777179590,3540,3545,3545,3530,2414
20250212,095500,768648515,3545,3545,3550,3535,6
20250212,095400,768627260,3550,3545,3550,3535,4627
20250212,095300,752234925,3545,3545,3545,3545,2832
20250212,095200,742195485,3540,3530,3545,3530,1249
20250212,095100,737781570,3540,3535,3540,3530,10001
20250212,095000,702466800,3540,3540,3540,3535,1049
20250212,094900,698753540,3540,3535,3545,3535,5179
20250212,094800,680444875,3540,3540,3545,3540,2004
20250212,094700,673350710,3540,3545,3545,3540,1851
20250212,094600,666798080,3545,3550,3550,3545,6
20250212,094500,666776800,3550,3540,3550,3540,2461
20250212,094400,658057295,3545,3550,3550,3545,70
20250212,094300,657808845,3550,3550,3550,3540,205
20250212,094200,657083115,3540,3550,3550,3540,5522
20250212,094100,637534015,3550,3540,3550,3540,793
20250212,094000,634725135,3535,3550,3550,3535,2001
20250212,093900,627635550,3550,3535,3550,3535,203
20250212,093800,626917930,3535,3550,3550,3535,2855
20250212,093700,616817560,3550,3550,3550,3540,7312
20250212,093600,590929370,3550,3545,3550,3545,573
20250212,093500,588898000,3540,3545,3545,3540,1362
20250212,093400,584070210,3550,3545,3550,3545,47
20250212,093300,583903590,3545,3545,3550,3545,1634
20250212,093200,578110405,3540,3545,3545,3540,746
20250212,093100,575468235,3550,3545,3550,3545,805
20250212,093000,572614155,3540,3545,3550,3540,1832
20250212,092900,566119760,3545,3545,3545,3545,1150
20250212,092800,562043010,3545,3540,3545,3540,226
20250212,092700,561242845,3540,3540,3540,3540,984
20250212,092600,557759485,3535,3535,3535,3530,4745
20250212,092500,540985920,3530,3530,3535,3530,962
20250212,092400,537585560,3530,3530,3530,3530,1118
20250212,092300,533639020,3530,3525,3530,3525,7741
20250212,092200,506331335,3525,3525,3525,3520,6737
20250212,092100,482595945,3535,3535,3540,3525,21794
20250212,092000,405617305,3535,3540,3545,3535,1918
20250212,091900,398827390,3540,3545,3545,3535,1752
20250212,091800,392628095,3535,3570,3570,3535,22999
20250212,091700,311176550,3555,3555,3565,3550,6643
20250212,091600,287534785,3545,3545,3545,3540,7022
20250212,091500,262670405,3540,3550,3550,3540,6560
20250212,091400,239418105,3550,3555,3555,3550,102
20250212,091300,239055500,3550,3550,3550,3550,2386
20250212,091200,230585200,3550,3550,3550,3550,1196
20250212,091100,226339400,3550,3555,3555,3550,5617
20250212,091000,206387995,3555,3565,3565,3555,5027
20250212,090900,188502805,3560,3565,3565,3560,1016
20250212,090800,184884245,3565,3570,3570,3565,1281
20250212,090700,180316780,3565,3560,3565,3555,2286
20250212,090600,172179305,3570,3565,3570,3560,3548
20250212,090500,159542240,3565,3570,3570,3560,2563
20250212,090400,150406960,3565,3570,3575,3565,8112
20250212,090300,121454020,3575,3595,3600,3575,11852
20250212,090200,79011790,3595,3600,3605,3595,2648
20250212,090100,69486655,3590,3580,3590,3580,2512
20250212,090000,60473725,3585,3615,3615,3580,16846