stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190000,2106357425,2990,2990,2990,2990,16334
20250207,185900,2106357425,2990,2990,2990,2990,0
20250207,185800,2106357425,2990,2990,2990,2990,0
20250207,185700,2106357425,2990,2990,2990,2990,0
20250207,185600,2106357425,2990,2990,2990,2990,0
20250207,185500,2106357425,2990,2990,2990,2990,0
20250207,185400,2106357425,2990,2990,2990,2990,0
20250207,185300,2106357425,2990,2990,2990,2990,0
20250207,185200,2106357425,2990,2990,2990,2990,0
20250207,185100,2106357425,2990,2990,2990,2990,0
20250207,185000,2106357425,2990,2990,2990,2990,0
20250207,184900,2106357425,2990,2990,2990,2990,0
20250207,184800,2106357425,2990,2990,2990,2990,0
20250207,184700,2106357425,2990,2990,2990,2990,0
20250207,184600,2106357425,2990,2990,2990,2990,0
20250207,184500,2106357425,2990,2990,2990,2990,0
20250207,184400,2106357425,2990,2990,2990,2990,0
20250207,184300,2106357425,2990,2990,2990,2990,0
20250207,184200,2106357425,2990,2990,2990,2990,0
20250207,184100,2106357425,2990,2990,2990,2990,0
20250207,184000,2106357425,2990,2990,2990,2990,0
20250207,183900,2106357425,2990,2990,2990,2990,0
20250207,183800,2106357425,2990,2990,2990,2990,0
20250207,183700,2106357425,2990,2990,2990,2990,0
20250207,183600,2106357425,2990,2990,2990,2990,0
20250207,183500,2106357425,2990,2990,2990,2990,0
20250207,183400,2106357425,2990,2990,2990,2990,0
20250207,183300,2106357425,2990,2990,2990,2990,0
20250207,183200,2106357425,2990,2990,2990,2990,0
20250207,183100,2106357425,2990,2990,2990,2990,0
20250207,183000,2106357425,2990,2990,2990,2990,16334
20250207,182900,2106357425,2990,2990,2990,2990,0
20250207,182800,2106357425,2990,2990,2990,2990,0
20250207,182700,2106357425,2990,2990,2990,2990,0
20250207,182600,2106357425,2990,2990,2990,2990,0
20250207,182500,2106357425,2990,2990,2990,2990,0
20250207,182400,2106357425,2990,2990,2990,2990,0
20250207,182300,2106357425,2990,2990,2990,2990,0
20250207,182200,2106357425,2990,2990,2990,2990,0
20250207,182100,2106357425,2990,2990,2990,2990,0
20250207,182000,2106357425,2990,2990,2990,2990,0
20250207,181900,2106357425,2990,2990,2990,2990,0
20250207,181800,2106357425,2990,2990,2990,2990,0
20250207,181700,2106357425,2990,2990,2990,2990,0
20250207,181600,2106357425,2990,2990,2990,2990,0
20250207,181500,2106357425,2990,2990,2990,2990,0
20250207,181400,2106357425,2990,2990,2990,2990,0
20250207,181300,2106357425,2990,2990,2990,2990,0
20250207,181200,2106357425,2990,2990,2990,2990,0
20250207,181100,2106357425,2990,2990,2990,2990,0
20250207,181000,2106357425,2990,2990,2990,2990,0
20250207,180900,2106357425,2990,2990,2990,2990,0
20250207,180800,2106357425,2990,2990,2990,2990,0
20250207,180700,2106357425,2990,2990,2990,2990,0
20250207,180600,2106357425,2990,2990,2990,2990,0
20250207,180500,2106357425,2990,2990,2990,2990,0
20250207,180400,2106357425,2990,2990,2990,2990,0
20250207,180300,2106357425,2990,2990,2990,2990,0
20250207,180200,2106357425,2990,2990,2990,2990,0
20250207,180100,2106357425,2990,2990,2990,2990,0
20250207,180000,2106357425,2990,2990,2990,2990,16334
20250207,175900,2106357425,2990,2990,2990,2990,0
20250207,175800,2106357425,2990,2990,2990,2990,0
20250207,175700,2106357425,2990,2990,2990,2990,0
20250207,175600,2106357425,2990,2990,2990,2990,0
20250207,175500,2106357425,2990,2990,2990,2990,0
20250207,175400,2106357425,2990,2990,2990,2990,0
20250207,175300,2106357425,2990,2990,2990,2990,0
20250207,175200,2106357425,2990,2990,2990,2990,0
20250207,175100,2106357425,2990,2990,2990,2990,0
20250207,175000,2106357425,2990,2990,2990,2990,0
20250207,174900,2106357425,2990,2990,2990,2990,0
20250207,174800,2106357425,2990,2990,2990,2990,0
20250207,174700,2106357425,2990,2990,2990,2990,0
20250207,174600,2106357425,2990,2990,2990,2990,0
20250207,174500,2106357425,2990,2990,2990,2990,0
20250207,174400,2106357425,2990,2990,2990,2990,0
20250207,174300,2106357425,2990,2990,2990,2990,0
20250207,174200,2106357425,2990,2990,2990,2990,0
20250207,174100,2106357425,2990,2990,2990,2990,0
20250207,174000,2106357425,2990,2990,2990,2990,0
20250207,173900,2106357425,2990,2990,2990,2990,0
20250207,173800,2106357425,2990,2990,2990,2990,0
20250207,173700,2106357425,2990,2990,2990,2990,0
20250207,173600,2106357425,2990,2990,2990,2990,0
20250207,173500,2106357425,2990,2990,2990,2990,0
20250207,173400,2106357425,2990,2990,2990,2990,0
20250207,173300,2106357425,2990,2990,2990,2990,0
20250207,173200,2106357425,2990,2990,2990,2990,0
20250207,173100,2106357425,2990,2990,2990,2990,0
20250207,173000,2106357425,2990,2990,2990,2990,16334
20250207,172900,2106357425,2990,2990,2990,2990,0
20250207,172800,2106357425,2990,2990,2990,2990,0
20250207,172700,2106357425,2990,2990,2990,2990,0
20250207,172600,2106357425,2990,2990,2990,2990,0
20250207,172500,2106357425,2990,2990,2990,2990,0
20250207,172400,2106357425,2990,2990,2990,2990,0
20250207,172300,2106357425,2990,2990,2990,2990,0
20250207,172200,2106357425,2990,2990,2990,2990,0
20250207,172100,2106357425,2990,2990,2990,2990,0
20250207,172000,2106357425,2990,2990,2990,2990,0
20250207,171900,2106357425,2990,2990,2990,2990,0
20250207,171800,2106357425,2990,2990,2990,2990,0
20250207,171700,2106357425,2990,2990,2990,2990,0
20250207,171600,2106357425,2990,2990,2990,2990,0
20250207,171500,2106357425,2990,2990,2990,2990,0
20250207,171400,2106357425,2990,2990,2990,2990,0
20250207,171300,2106357425,2990,2990,2990,2990,0
20250207,171200,2106357425,2990,2990,2990,2990,0
20250207,171100,2106357425,2990,2990,2990,2990,0
20250207,171000,2106357425,2990,2990,2990,2990,0
20250207,170900,2106357425,2990,2990,2990,2990,0
20250207,170800,2106357425,2990,2990,2990,2990,0
20250207,170700,2106357425,2990,2990,2990,2990,0
20250207,170600,2106357425,2990,2990,2990,2990,0
20250207,170500,2106357425,2990,2990,2990,2990,0
20250207,170400,2106357425,2990,2990,2990,2990,0
20250207,170300,2106357425,2990,2990,2990,2990,0
20250207,170200,2106357425,2990,2990,2990,2990,0
20250207,170100,2106357425,2990,2990,2990,2990,0
20250207,170000,2106357425,2990,2990,2990,2990,16334
20250207,165900,2106357425,2990,2990,2990,2990,0
20250207,165800,2106357425,2990,2990,2990,2990,0
20250207,165700,2106357425,2990,2990,2990,2990,0
20250207,165600,2106357425,2990,2990,2990,2990,0
20250207,165500,2106357425,2990,2990,2990,2990,0
20250207,165400,2106357425,2990,2990,2990,2990,0
20250207,165300,2106357425,2990,2990,2990,2990,0
20250207,165200,2106357425,2990,2990,2990,2990,0
20250207,165100,2106357425,2990,2990,2990,2990,0
20250207,165000,2106357425,2990,2990,2990,2990,0
20250207,164900,2106357425,2990,2990,2990,2990,0
20250207,164800,2106357425,2990,2990,2990,2990,0
20250207,164700,2106357425,2990,2990,2990,2990,0
20250207,164600,2106357425,2990,2990,2990,2990,0
20250207,164500,2106357425,2990,2990,2990,2990,0
20250207,164400,2106357425,2990,2990,2990,2990,0
20250207,164300,2106357425,2990,2990,2990,2990,0
20250207,164200,2106357425,2990,2990,2990,2990,0
20250207,164100,2106357425,2990,2990,2990,2990,0
20250207,164000,2106357425,2990,2990,2990,2990,0
20250207,163900,2106357425,2990,2990,2990,2990,0
20250207,163800,2106357425,2990,2990,2990,2990,0
20250207,163700,2106357425,2990,2990,2990,2990,0
20250207,163600,2106357425,2990,2990,2990,2990,0
20250207,163500,2106357425,2990,2990,2990,2990,0
20250207,163400,2106357425,2990,2990,2990,2990,0
20250207,163300,2106357425,2990,2990,2990,2990,0
20250207,163200,2106357425,2990,2990,2990,2990,0
20250207,163100,2106357425,2990,2990,2990,2990,0
20250207,163000,2106357425,2990,2990,2990,2990,16334
20250207,162900,2106357425,2990,2990,2990,2990,0
20250207,162800,2106357425,2990,2990,2990,2990,0
20250207,162700,2106357425,2990,2990,2990,2990,0
20250207,162600,2106357425,2990,2990,2990,2990,0
20250207,162500,2106357425,2990,2990,2990,2990,0
20250207,162400,2106357425,2990,2990,2990,2990,0
20250207,162300,2106357425,2990,2990,2990,2990,0
20250207,162200,2106357425,2990,2990,2990,2990,0
20250207,162100,2106357425,2990,2990,2990,2990,0
20250207,162000,2106357425,2990,2990,2990,2990,0
20250207,161900,2106357425,2990,2990,2990,2990,0
20250207,161800,2106357425,2990,2990,2990,2990,0
20250207,161700,2106357425,2990,2990,2990,2990,0
20250207,161600,2106357425,2990,2990,2990,2990,0
20250207,161500,2106357425,2990,2990,2990,2990,0
20250207,161400,2106357425,2990,2990,2990,2990,0
20250207,161300,2106357425,2990,2990,2990,2990,0
20250207,161200,2106357425,2990,2990,2990,2990,0
20250207,161100,2106357425,2990,2990,2990,2990,0
20250207,161000,2106357425,2990,2990,2990,2990,0
20250207,160900,2106357425,2990,2990,2990,2990,0
20250207,160800,2106357425,2990,2990,2990,2990,0
20250207,160700,2106357425,2990,2990,2990,2990,0
20250207,160600,2106357425,2990,2990,2990,2990,0
20250207,160500,2106357425,2990,2990,2990,2990,0
20250207,160400,2106357425,2990,2990,2990,2990,0
20250207,160300,2106357425,2990,2990,2990,2990,0
20250207,160200,2106357425,2990,2990,2990,2990,0
20250207,160100,2106357425,2990,2990,2990,2990,0
20250207,160000,2106357425,2990,2990,2990,2990,16334
20250207,155900,2106357425,2990,2990,2990,2990,0
20250207,155800,2106357425,2990,2990,2990,2990,0
20250207,155700,2106357425,2990,2990,2990,2990,0
20250207,155600,2106357425,2990,2990,2990,2990,0
20250207,155500,2106357425,2990,2990,2990,2990,0
20250207,155400,2106357425,2990,2990,2990,2990,0
20250207,155300,2106357425,2990,2990,2990,2990,0
20250207,155200,2106357425,2990,2990,2990,2990,0
20250207,155100,2106357425,2990,2990,2990,2990,0
20250207,155000,2106357425,2990,2990,2990,2990,0
20250207,154900,2106357425,2990,2990,2990,2990,0
20250207,154800,2106357425,2990,2990,2990,2990,0
20250207,154700,2106357425,2990,2990,2990,2990,0
20250207,154600,2106357425,2990,2990,2990,2990,0
20250207,154500,2106357425,2990,2990,2990,2990,0
20250207,154400,2106357425,2990,2990,2990,2990,0
20250207,154300,2106357425,2990,2990,2990,2990,0
20250207,154200,2106357425,2990,2990,2990,2990,0
20250207,154100,2106357425,2990,2990,2990,2990,0
20250207,154000,2106357425,2990,2990,2990,2990,0
20250207,153900,2106357425,2990,2990,2990,2990,0
20250207,153800,2106357425,2990,2990,2990,2990,0
20250207,153700,2106357425,2990,2990,2990,2990,0
20250207,153600,2106357425,2990,2990,2990,2990,0
20250207,153500,2106357425,2990,2990,2990,2990,0
20250207,153400,2106357425,2990,2990,2990,2990,0
20250207,153300,2106357425,2990,2990,2990,2990,0
20250207,153200,2106357425,2990,2990,2990,2990,0
20250207,153100,2106357425,2990,2990,2990,2990,0
20250207,153000,2106357425,2990,2990,2990,2990,32668
20250207,152900,2057518765,3000,3000,3000,3000,0
20250207,152800,2057518765,3000,3000,3000,3000,0
20250207,152700,2057518765,3000,3000,3000,3000,0
20250207,152600,2057518765,3000,3000,3000,3000,0
20250207,152500,2057518765,3000,3000,3000,3000,0
20250207,152400,2057518765,3000,3000,3000,3000,0
20250207,152300,2057518765,3000,3000,3000,3000,0
20250207,152200,2057518765,3000,3000,3000,3000,0
20250207,152100,2057518765,3000,3000,3000,3000,0
20250207,152000,2057518765,3000,3000,3000,3000,0
20250207,151900,2057518765,3000,3000,3005,3000,4957
20250207,151800,2042643910,3005,3005,3005,3005,1023
20250207,151700,2039569795,3005,3005,3005,3000,86
20250207,151600,2039311690,3000,3005,3005,3000,618
20250207,151500,2037457560,3005,3000,3005,3000,1265
20250207,151400,2033661745,3000,2995,3000,2995,1890
20250207,151300,2027999720,3000,3000,3000,2995,6085
20250207,151200,2009745320,3000,3000,3000,2995,19
20250207,151100,2009688350,2995,3000,3000,2995,1518
20250207,151000,2005136940,3000,2995,3000,2995,126
20250207,150900,2004759535,3000,3000,3000,3000,3
20250207,150800,2004750535,2995,3005,3005,2995,1422
20250207,150700,2000487010,3005,3005,3005,3005,1
20250207,150600,2000484005,3005,3005,3005,3005,50
20250207,150500,2000333755,3005,3000,3005,3000,152
20250207,150400,1999877245,3000,3000,3000,2995,442
20250207,150300,1998552085,3000,2995,3000,2995,2259
20250207,150200,1991776995,2995,3000,3000,2995,3346
20250207,150100,1981754725,3000,2995,3000,2995,1945
20250207,150000,1975928075,2995,2995,2995,2995,0
20250207,145900,1975928075,2995,2995,2995,2995,368
20250207,145800,1974825915,2995,3000,3000,2995,325
20250207,145700,1973852190,2995,2995,2995,2995,1000
20250207,145600,1970857190,2995,2995,3000,2995,535
20250207,145500,1969254780,2995,2995,2995,2990,1880
20250207,145400,1963631085,2995,2995,2995,2995,1600
20250207,145300,1958839085,3000,2995,3000,2995,1289
20250207,145200,1954977170,3000,3000,3000,2995,1236
20250207,145100,1951275165,2995,2995,2995,2995,602
20250207,145000,1949472175,2995,3000,3000,2995,56
20250207,144900,1949304180,3000,3000,3000,3000,500
20250207,144800,1947804180,3000,3000,3000,3000,0
20250207,144700,1947804180,3000,3000,3000,3000,111
20250207,144600,1947471180,3000,3000,3000,3000,0
20250207,144500,1947471180,3000,3000,3000,3000,10
20250207,144400,1947441180,3000,2995,3000,2995,211
20250207,144300,1946809180,3000,3000,3000,3000,114
20250207,144200,1946467180,3000,3000,3000,3000,73
20250207,144100,1946248180,3000,3000,3000,3000,99
20250207,144000,1945951180,2995,2995,3000,2995,477
20250207,143900,1944521815,2995,2995,2995,2995,10
20250207,143800,1944491865,2990,2995,2995,2990,2206
20250207,143700,1937894900,2990,2995,3000,2990,391
20250207,143600,1936723590,2995,2995,3000,2995,238
20250207,143500,1936010775,2995,2995,2995,2995,1009
20250207,143400,1932988820,2995,3000,3000,2995,2002
20250207,143300,1926992820,2995,2995,3000,2995,4266
20250207,143200,1914212645,3000,3000,3000,3000,30
20250207,143100,1914122645,3000,2995,3000,2995,1512
20250207,143000,1909594105,2995,3000,3000,2995,429
20250207,142900,1908309140,3000,3000,3000,3000,404
20250207,142800,1907097140,3000,3000,3000,3000,1000
20250207,142700,1904097140,3000,3000,3000,3000,0
20250207,142600,1904097140,3000,3000,3000,3000,0
20250207,142500,1904097140,3000,3000,3000,3000,1
20250207,142400,1904094140,2995,2995,3000,2995,848
20250207,142300,1901554375,2990,3000,3000,2990,2794
20250207,142200,1893191420,3000,3000,3000,2995,4150
20250207,142100,1880761970,3000,3000,3000,3000,5
20250207,142000,1880746970,2995,2995,2995,2995,3
20250207,141900,1880737985,3000,2995,3000,2995,401
20250207,141800,1879536985,2995,3000,3000,2995,17
20250207,141700,1879486010,3000,2995,3000,2995,115
20250207,141600,1879141085,2995,3000,3000,2995,1233
20250207,141500,1875448195,3000,3000,3000,3000,226
20250207,141400,1874770195,3000,3000,3000,3000,2
20250207,141300,1874764195,3000,3000,3000,3000,655
20250207,141200,1872799195,3005,3005,3005,3005,3
20250207,141100,1872790180,3000,3000,3000,3000,671
20250207,141000,1870777180,3005,3005,3005,3005,57
20250207,140900,1870605895,3005,3005,3005,3005,651
20250207,140800,1868649640,3005,3005,3005,3005,0
20250207,140700,1868649640,3005,3005,3005,3005,10
20250207,140600,1868619590,3000,3000,3000,3000,398
20250207,140500,1867425590,3000,2990,3000,2990,503
20250207,140400,1865921590,2995,2995,2995,2995,249
20250207,140300,1865175835,2995,3000,3000,2995,525
20250207,140200,1863603445,3000,3000,3000,3000,6
20250207,140100,1863585445,3000,3000,3000,3000,1
20250207,140000,1863582445,2995,2995,2995,2995,175
20250207,135900,1863058320,3000,3000,3000,3000,0
20250207,135800,1863058320,3000,3000,3000,3000,13
20250207,135700,1863019320,3000,3000,3000,3000,103
20250207,135600,1862710320,3000,2995,3000,2995,824
20250207,135500,1860241755,2995,2995,2995,2990,280
20250207,135400,1859403885,2995,3000,3000,2995,1033
20250207,135300,1856310040,2995,2995,2995,2995,498
20250207,135200,1854818530,3000,3005,3005,3000,7
20250207,135100,1854797500,2995,3000,3000,2995,500
20250207,135000,1853299950,3005,3005,3005,2995,3
20250207,134900,1853290945,2995,3005,3005,2995,3931
20250207,134800,1841515160,3005,3000,3005,3000,2
20250207,134700,1841509155,3000,3000,3000,3000,1
20250207,134600,1841506155,3000,3000,3000,3000,3833
20250207,134500,1830007155,2995,2995,2995,2995,1873
20250207,134400,1824397520,2995,2990,2995,2990,699
20250207,134300,1822306155,2995,2995,2995,2995,155
20250207,134200,1821841930,2995,3000,3000,2990,1474
20250207,134100,1817434635,2990,3000,3000,2990,120
20250207,134000,1817075635,3000,3000,3000,3000,11
20250207,133900,1817042635,3000,2995,3000,2995,4
20250207,133800,1817030650,3000,2990,3000,2990,23
20250207,133700,1816961860,2995,2995,2995,2995,1135
20250207,133600,1813562535,3000,3000,3000,3000,3
20250207,133500,1813553535,3000,3000,3000,3000,760
20250207,133400,1811273535,3000,3000,3000,3000,76
20250207,133300,1811045535,3000,2995,3000,2995,872
20250207,133200,1808432950,2995,2995,2995,2995,69
20250207,133100,1808226295,2995,2995,3000,2990,7782
20250207,133000,1784946880,3000,3000,3000,3000,1067
20250207,132900,1781745880,3000,2995,3000,2995,13964
20250207,132800,1739923380,3000,3000,3000,3000,373
20250207,132700,1738804380,3000,3000,3000,2995,1002
20250207,132600,1735802380,3000,3000,3000,3000,459
20250207,132500,1734425380,3000,3000,3000,3000,368
20250207,132400,1733321380,3005,3000,3005,3000,205
20250207,132300,1732706375,3005,3000,3005,3000,1285
20250207,132200,1728850350,3000,3000,3000,3000,2449
20250207,132100,1721503350,3005,3000,3005,3000,1975
20250207,132000,1715578345,3005,3000,3005,3000,165
20250207,131900,1715083310,3000,3000,3000,3000,596
20250207,131800,1713295310,3000,3000,3000,3000,592
20250207,131700,1711519310,3000,3000,3000,3000,0
20250207,131600,1711519310,3000,3000,3000,3000,5090
20250207,131500,1696249310,3000,3000,3000,3000,162
20250207,131400,1695763310,3000,3000,3005,3000,3592
20250207,131300,1684987280,3005,3005,3005,3000,1110
20250207,131200,1681655070,3005,3005,3010,3005,39
20250207,131100,1681537870,3000,3000,3000,3000,10
20250207,131000,1681507870,3000,3000,3000,3000,500
20250207,130900,1680007870,3000,3000,3000,3000,668
20250207,130800,1678003870,3000,3005,3005,3000,2002
20250207,130700,1671996715,3010,3010,3010,3010,0
20250207,130600,1671996715,3010,3010,3010,3010,1
20250207,130500,1671993705,3010,3010,3010,3005,398
20250207,130400,1670797705,3005,3005,3005,3005,1360
20250207,130300,1666710905,3005,3010,3010,3000,7019
20250207,130200,1645621240,3005,3015,3015,3005,4813
20250207,130100,1631145605,3015,3015,3015,3015,1
20250207,130000,1631142590,3015,3015,3015,3015,0
20250207,125900,1631142590,3015,3015,3015,3015,0
20250207,125800,1631142590,3015,3005,3015,3005,124
20250207,125700,1630768750,3015,3010,3015,3010,1855
20250207,125600,1625183200,3015,3015,3015,3010,2104
20250207,125500,1618849645,3010,3010,3010,3010,250
20250207,125400,1618097145,3025,3025,3025,3020,1795
20250207,125300,1612667370,3025,3020,3025,3010,802
20250207,125200,1610245535,3020,3010,3020,3010,601
20250207,125100,1608436515,3010,3020,3020,3010,261
20250207,125000,1607650795,3020,3020,3020,3010,24
20250207,124900,1607578335,3020,3015,3020,3010,391
20250207,124800,1606400945,3020,3020,3020,3020,82
20250207,124700,1606153305,3025,3020,3025,3020,21
20250207,124600,1606089790,3020,3020,3020,3020,52
20250207,124500,1605932750,3020,3020,3020,3020,467
20250207,124400,1604522410,3020,3010,3020,3000,6032
20250207,124300,1586419245,3025,3025,3025,3025,0
20250207,124200,1586419245,3025,3025,3025,3025,568
20250207,124100,1584701045,3025,3010,3025,3010,10601
20250207,124000,1552711725,3010,3010,3010,3010,21
20250207,123900,1552648515,3005,3010,3010,3005,570
20250207,123800,1550934315,3010,3010,3010,3010,2043
20250207,123700,1544784885,3005,3005,3005,3005,1000
20250207,123600,1541779885,3010,3000,3010,3000,406
20250207,123500,1540560815,3010,3005,3010,3000,3496
20250207,123400,1530067610,3010,3010,3010,3010,301
20250207,123300,1529161600,3010,3010,3010,3010,721
20250207,123200,1526991390,3010,3010,3010,3010,15
20250207,123100,1526946240,3010,3010,3010,3010,238
20250207,123000,1526229860,3010,3010,3010,3010,0
20250207,122900,1526229860,3010,3010,3010,3010,416
20250207,122800,1524977700,3005,3005,3005,3005,60
20250207,122700,1524797400,3005,3010,3010,3005,21
20250207,122600,1524734290,3005,3000,3005,3000,1841
20250207,122500,1519211240,2995,2995,3000,2995,4302
20250207,122400,1506326725,2995,2995,2995,2995,1184
20250207,122300,1502780645,3000,3000,3000,3000,5
20250207,122200,1502765645,3000,2995,3000,2995,1114
20250207,122100,1499424645,2995,2995,2995,2995,202
20250207,122000,1498819655,2995,2995,2995,2995,2500
20250207,121900,1491332155,2995,2995,2995,2995,865
20250207,121800,1488741480,2995,2995,2995,2995,3025
20250207,121700,1479681605,2995,3000,3000,2995,16
20250207,121600,1479633630,3000,3000,3000,3000,439
20250207,121500,1478316630,3000,3000,3000,3000,0
20250207,121400,1478316630,3000,2995,3000,2995,820
20250207,121300,1475860630,2995,2995,2995,2995,0
20250207,121200,1475860630,2995,2995,2995,2995,0
20250207,121100,1475860630,2995,2995,2995,2995,1030
20250207,121000,1472775780,2995,2995,2995,2995,704
20250207,120900,1470667300,2995,2995,2995,2995,3242
20250207,120800,1460957510,3000,3000,3000,3000,67
20250207,120700,1460756510,2995,3000,3000,2995,3066
20250207,120600,1451572340,3005,3005,3005,2995,4454
20250207,120500,1438221305,3000,3005,3005,3000,31
20250207,120400,1438128155,3005,3010,3010,3005,58
20250207,120300,1437953715,3010,3010,3010,3010,0
20250207,120200,1437953715,3010,3010,3010,3010,0
20250207,120100,1437953715,3010,3000,3015,3000,218
20250207,120000,1437299615,3000,3010,3010,3000,8417
20250207,115900,1412015250,3010,3005,3010,3005,595
20250207,115800,1410227255,3005,3005,3010,3000,3407
20250207,115700,1399991540,3005,3005,3005,3005,430
20250207,115600,1398699390,3015,3010,3015,3010,10
20250207,115500,1398669245,3015,3015,3015,3015,77
20250207,115400,1398437090,3015,3015,3015,3015,0
20250207,115300,1398437090,3015,3015,3015,3015,10
20250207,115200,1398406940,3005,3005,3005,3005,913
20250207,115100,1395663375,3015,3015,3015,3015,0
20250207,115000,1395663375,3015,3000,3015,3000,120
20250207,114900,1395303075,3000,3000,3000,3000,40
20250207,114800,1395183075,3015,3005,3015,3000,4391
20250207,114700,1382004045,3015,3010,3015,3010,30
20250207,114600,1381913605,3015,3015,3015,3015,20
20250207,114500,1381853305,3015,3015,3015,3015,0
20250207,114400,1381853305,3015,3005,3015,3005,2241
20250207,114300,1375106670,3010,3010,3010,3010,526
20250207,114200,1373523410,3015,3015,3015,3015,1
20250207,114100,1373520395,3005,3005,3005,3005,278
20250207,114000,1372685005,3015,3015,3015,3015,20
20250207,113900,1372624705,3010,3010,3010,3005,164
20250207,113800,1372131395,3010,3005,3010,3005,109
20250207,113700,1371803805,3010,3010,3015,3010,19
20250207,113600,1371746530,3010,3005,3010,3005,670
20250207,113500,1369731815,3005,3010,3010,3005,6
20250207,113400,1369713780,3005,3005,3005,3005,3
20250207,113300,1369704765,3005,3005,3005,3005,113
20250207,113200,1369365200,3010,3010,3010,3010,1
20250207,113100,1369362190,3010,3010,3010,3010,1
20250207,113000,1369359180,3010,3010,3010,3010,1158
20250207,112900,1365873600,3010,3005,3010,3005,3
20250207,112800,1365864580,3005,3005,3010,3005,1026
20250207,112700,1362776935,3010,3010,3010,3010,39
20250207,112600,1362659545,3010,3005,3010,3005,2
20250207,112500,1362653530,3000,3000,3005,3000,7715
20250207,112400,1339508430,3010,3010,3010,3010,0
20250207,112300,1339508430,3010,3010,3010,3000,1140
20250207,112200,1336085380,3010,3010,3010,3010,112
20250207,112100,1335748260,3010,3010,3010,3010,397
20250207,112000,1334553290,3010,3010,3010,3010,89
20250207,111900,1334285400,3005,3000,3005,3000,7327
20250207,111800,1312291790,3000,3000,3000,3000,54
20250207,111700,1312129790,3005,3005,3005,3005,1501
20250207,111600,1307619285,3010,3000,3010,3000,2349
20250207,111500,1300572275,3005,3010,3010,3005,301
20250207,111400,1299667520,3010,3005,3010,3005,2748
20250207,111300,1291396210,3005,3000,3005,3000,65
20250207,111200,1291201135,3005,3005,3005,3000,328
20250207,111100,1290216880,3000,3010,3010,3000,1453
20250207,111000,1285854060,3005,3005,3005,3005,0
20250207,110900,1285854060,3005,3005,3005,3005,466
20250207,110800,1284453730,3005,3005,3005,3005,200
20250207,110700,1283852730,3000,3005,3005,3000,78
20250207,110600,1283618610,3005,3005,3005,3005,3109
20250207,110500,1274276065,3000,3005,3005,3000,1552
20250207,110400,1269612555,3005,3005,3005,3000,412
20250207,110300,1268376540,3000,3005,3005,3000,1154
20250207,110200,1264909880,3005,3005,3005,3005,0
20250207,110100,1264909880,3005,3005,3005,3005,1282
20250207,110000,1261057470,3005,3005,3005,3005,6
20250207,105900,1261039440,3005,3010,3010,3005,836
20250207,105800,1258527245,3010,3010,3010,3010,4
20250207,105700,1258515205,3010,3005,3010,3005,304
20250207,105600,1257601665,3005,3010,3010,3005,3230
20250207,105500,1247895365,3005,3005,3005,3005,0
20250207,105400,1247895365,3005,3010,3010,3005,3653
20250207,105300,1236908485,3010,3010,3010,3010,179
20250207,105200,1236369695,3010,3010,3010,3010,111
20250207,105100,1236035585,3005,3000,3010,3000,960
20250207,105000,1233151085,3000,3005,3005,3000,759
20250207,104900,1230870900,3005,3005,3005,3005,2516
20250207,104800,1223310320,3010,3010,3010,3010,12
20250207,104700,1223274200,3010,3010,3010,3010,100
20250207,104600,1222973200,3005,3005,3005,3005,3
20250207,104500,1222964185,3010,3010,3010,3010,23
20250207,104400,1222894955,3010,3005,3010,3005,330
20250207,104300,1221903295,3010,3010,3010,3005,2761
20250207,104200,1213593185,3010,3005,3010,3005,1450
20250207,104100,1209235185,3005,3000,3005,3000,2378
20250207,104000,1202091125,3000,3005,3010,3000,869
20250207,103900,1199479610,3005,3005,3005,3005,1000
20250207,103800,1196474610,3005,3010,3010,3005,4912
20250207,103700,1181713050,3010,3005,3010,3005,112
20250207,103600,1181376435,3005,3010,3010,3005,302
20250207,103500,1180468915,3010,3005,3010,3005,79
20250207,103400,1180231140,3010,3005,3010,3005,270
20250207,103300,1179419440,3005,3005,3005,3005,329
20250207,103200,1178430795,3005,3010,3010,3005,18
20250207,103100,1178376625,3005,3000,3010,3000,4442
20250207,103000,1165042420,3000,2995,3000,2995,636
20250207,102900,1163137575,2995,2995,2995,2995,800
20250207,102800,1160741575,3000,3000,3000,2995,884
20250207,102700,1158091310,3000,3005,3005,3000,627
20250207,102600,1156208905,3005,3005,3005,3005,337
20250207,102500,1155196220,3005,2995,3005,2995,502
20250207,102400,1153692705,3000,3000,3000,3000,2409
20250207,102300,1146465705,3005,3005,3005,3005,7
20250207,102200,1146444670,2995,3005,3005,2995,1003
20250207,102100,1143436860,3005,3000,3005,3000,937
20250207,102000,1140625840,3000,3005,3005,3000,91
20250207,101900,1140352585,3005,2995,3005,2995,249
20250207,101800,1139606330,2995,2995,2995,2995,1700
20250207,101700,1134514830,2995,3005,3005,2995,1445
20250207,101600,1130187005,3005,3000,3005,2995,3852
20250207,101500,1118631700,3000,3000,3000,3000,45
20250207,101400,1118496700,2995,2995,2995,2995,1585
20250207,101300,1113749625,2995,2995,3000,2995,1038
20250207,101200,1110639560,3000,3000,3000,2990,6015
20250207,101100,1092625885,3000,3005,3005,2995,873
20250207,101000,1090006870,3005,3000,3005,3000,1052
20250207,100900,1086845860,3005,3000,3005,3000,205
20250207,100800,1086230195,2995,3000,3000,2995,663
20250207,100700,1084244085,3000,2995,3000,2995,11835
20250207,100600,1048767120,2995,2995,2995,2990,353
20250207,100500,1047710805,2995,2990,3000,2985,3466
20250207,100400,1037352475,2990,2985,3000,2985,535
20250207,100300,1035750860,2985,3000,3005,2985,55315
20250207,100200,870308915,3005,3010,3010,3000,139
20250207,100100,869891775,3010,3010,3010,3010,102
20250207,100000,869584755,2995,3000,3000,2995,6688
20250207,095900,849551585,3000,3000,3000,2995,2355
20250207,095800,842493920,3000,3000,3000,3000,2851
20250207,095700,833940920,3000,3000,3000,3000,847
20250207,095600,831399920,3000,3010,3010,3000,107
20250207,095500,831078850,3005,3005,3005,3000,1400
20250207,095400,826873825,3000,3000,3000,3000,4
20250207,095300,826861825,3000,3010,3010,2995,48045
20250207,095200,682707810,3010,3010,3010,3010,82
20250207,095100,682460990,3015,3005,3015,3005,532
20250207,095000,680861510,3005,3010,3010,3005,1297
20250207,094900,676963165,3005,3020,3020,3005,9301
20250207,094800,648993230,3020,3020,3020,3020,202
20250207,094700,648383190,3010,3015,3015,3010,858
20250207,094600,645797000,3010,3010,3010,3010,1421
20250207,094500,641519790,3010,3010,3010,3005,1368
20250207,094400,637402360,3010,3010,3010,3010,81
20250207,094300,637158550,3010,3010,3010,3005,1846
20250207,094200,631607610,3005,3005,3010,3005,2022
20250207,094100,625531035,3005,3005,3010,3005,2882
20250207,094000,616868125,3010,3010,3010,3005,5051
20250207,093900,601673450,3010,3010,3015,3010,3180
20250207,093800,592100650,3010,3015,3015,3010,6490
20250207,093700,572533815,3015,3015,3025,3015,999
20250207,093600,569520570,3015,3015,3015,3015,201
20250207,093500,568914555,3015,3015,3015,3010,2281
20250207,093400,562043730,3015,3015,3020,3010,3853
20250207,093300,550432310,3015,3020,3020,3015,2109
20250207,093200,544063280,3020,3025,3030,3020,2002
20250207,093100,538003205,3030,3030,3030,3030,854
20250207,093000,535415585,3030,3030,3030,3030,125
20250207,092900,535036835,3030,3030,3030,3025,1320
20250207,092800,531040630,3030,3025,3030,3020,1908
20250207,092700,525270375,3025,3025,3025,3025,3218
20250207,092600,515535925,3030,3040,3040,3025,1893
20250207,092500,509801905,3040,3030,3045,3025,2020
20250207,092400,503691080,3030,3050,3050,3030,3457
20250207,092300,493212875,3050,3050,3050,3050,30
20250207,092200,493121375,3050,3055,3055,3020,5554
20250207,092100,476257495,3060,3060,3060,3060,153
20250207,092000,475789315,3060,3055,3060,3045,4028
20250207,091900,463513880,3065,3060,3065,3060,52
20250207,091800,463354755,3045,3065,3065,3045,1867
20250207,091700,457667995,3055,3065,3065,3055,385
20250207,091600,456489660,3065,3065,3065,3045,2707
20250207,091500,448223385,3065,3045,3065,3040,4642
20250207,091400,434079515,3040,3050,3050,3040,2956
20250207,091300,425074980,3050,3060,3075,3050,2393
20250207,091200,417758805,3060,3060,3090,3055,1707
20250207,091100,412524290,3060,3070,3075,3060,2182
20250207,091000,405842420,3075,3070,3105,3070,4990
20250207,090900,390449790,3075,3040,3110,3030,7467
20250207,090800,367493350,3035,3085,3110,3000,27160
20250207,090700,284795120,3095,3065,3095,3050,6801
20250207,090600,263849020,3090,3055,3100,3015,9222
20250207,090500,235580080,3055,3005,3055,3000,14642
20250207,090400,191557220,3000,3020,3030,3000,9045
20250207,090300,164335810,3020,3005,3025,3005,5767
20250207,090200,146961575,3005,2990,3010,2985,9298
20250207,090100,119086910,2985,3025,3030,2980,26546
20250207,090000,39404060,3015,3070,3070,3010,12476