stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185900,1904148830,3070,3070,3070,3070,8476
20250211,185800,1904148830,3070,3070,3070,3070,0
20250211,185700,1904148830,3070,3070,3070,3070,0
20250211,185600,1904148830,3070,3070,3070,3070,0
20250211,185500,1904148830,3070,3070,3070,3070,0
20250211,185400,1904148830,3070,3070,3070,3070,0
20250211,185300,1904148830,3070,3070,3070,3070,0
20250211,185200,1904148830,3070,3070,3070,3070,0
20250211,185100,1904148830,3070,3070,3070,3070,0
20250211,185000,1904148830,3070,3070,3070,3070,0
20250211,184900,1904148830,3070,3070,3070,3070,0
20250211,184800,1904148830,3070,3070,3070,3070,0
20250211,184700,1904148830,3070,3070,3070,3070,0
20250211,184600,1904148830,3070,3070,3070,3070,0
20250211,184500,1904148830,3070,3070,3070,3070,0
20250211,184400,1904148830,3070,3070,3070,3070,0
20250211,184300,1904148830,3070,3070,3070,3070,0
20250211,184200,1904148830,3070,3070,3070,3070,0
20250211,184100,1904148830,3070,3070,3070,3070,0
20250211,184000,1904148830,3070,3070,3070,3070,0
20250211,183900,1904148830,3070,3070,3070,3070,0
20250211,183800,1904148830,3070,3070,3070,3070,0
20250211,183700,1904148830,3070,3070,3070,3070,0
20250211,183600,1904148830,3070,3070,3070,3070,0
20250211,183500,1904148830,3070,3070,3070,3070,0
20250211,183400,1904148830,3070,3070,3070,3070,0
20250211,183300,1904148830,3070,3070,3070,3070,0
20250211,183200,1904148830,3070,3070,3070,3070,0
20250211,183100,1904148830,3070,3070,3070,3070,0
20250211,183000,1904148830,3070,3070,3070,3070,0
20250211,182900,1904148830,3070,3070,3070,3070,8476
20250211,182800,1904148830,3070,3070,3070,3070,0
20250211,182700,1904148830,3070,3070,3070,3070,0
20250211,182600,1904148830,3070,3070,3070,3070,0
20250211,182500,1904148830,3070,3070,3070,3070,0
20250211,182400,1904148830,3070,3070,3070,3070,0
20250211,182300,1904148830,3070,3070,3070,3070,0
20250211,182200,1904148830,3070,3070,3070,3070,0
20250211,182100,1904148830,3070,3070,3070,3070,0
20250211,182000,1904148830,3070,3070,3070,3070,0
20250211,181900,1904148830,3070,3070,3070,3070,0
20250211,181800,1904148830,3070,3070,3070,3070,0
20250211,181700,1904148830,3070,3070,3070,3070,0
20250211,181600,1904148830,3070,3070,3070,3070,0
20250211,181500,1904148830,3070,3070,3070,3070,0
20250211,181400,1904148830,3070,3070,3070,3070,0
20250211,181300,1904148830,3070,3070,3070,3070,0
20250211,181200,1904148830,3070,3070,3070,3070,0
20250211,181100,1904148830,3070,3070,3070,3070,0
20250211,181000,1904148830,3070,3070,3070,3070,0
20250211,180900,1904148830,3070,3070,3070,3070,0
20250211,180800,1904148830,3070,3070,3070,3070,0
20250211,180700,1904148830,3070,3070,3070,3070,0
20250211,180600,1904148830,3070,3070,3070,3070,0
20250211,180500,1904148830,3070,3070,3070,3070,0
20250211,180400,1904148830,3070,3070,3070,3070,0
20250211,180300,1904148830,3070,3070,3070,3070,0
20250211,180200,1904148830,3070,3070,3070,3070,0
20250211,180100,1904148830,3070,3070,3070,3070,0
20250211,180000,1904148830,3070,3070,3070,3070,0
20250211,175900,1904148830,3070,3070,3070,3070,8476
20250211,175800,1904148830,3070,3070,3070,3070,0
20250211,175700,1904148830,3070,3070,3070,3070,0
20250211,175600,1904148830,3070,3070,3070,3070,0
20250211,175500,1904148830,3070,3070,3070,3070,0
20250211,175400,1904148830,3070,3070,3070,3070,0
20250211,175300,1904148830,3070,3070,3070,3070,0
20250211,175200,1904148830,3070,3070,3070,3070,0
20250211,175100,1904148830,3070,3070,3070,3070,0
20250211,175000,1904148830,3070,3070,3070,3070,0
20250211,174900,1904148830,3070,3070,3070,3070,0
20250211,174800,1904148830,3070,3070,3070,3070,0
20250211,174700,1904148830,3070,3070,3070,3070,0
20250211,174600,1904148830,3070,3070,3070,3070,0
20250211,174500,1904148830,3070,3070,3070,3070,0
20250211,174400,1904148830,3070,3070,3070,3070,0
20250211,174300,1904148830,3070,3070,3070,3070,0
20250211,174200,1904148830,3070,3070,3070,3070,0
20250211,174100,1904148830,3070,3070,3070,3070,0
20250211,174000,1904148830,3070,3070,3070,3070,0
20250211,173900,1904148830,3070,3070,3070,3070,0
20250211,173800,1904148830,3070,3070,3070,3070,0
20250211,173700,1904148830,3070,3070,3070,3070,0
20250211,173600,1904148830,3070,3070,3070,3070,0
20250211,173500,1904148830,3070,3070,3070,3070,0
20250211,173400,1904148830,3070,3070,3070,3070,0
20250211,173300,1904148830,3070,3070,3070,3070,0
20250211,173200,1904148830,3070,3070,3070,3070,0
20250211,173100,1904148830,3070,3070,3070,3070,0
20250211,173000,1904148830,3070,3070,3070,3070,0
20250211,172900,1904148830,3070,3070,3070,3070,8476
20250211,172800,1904148830,3070,3070,3070,3070,0
20250211,172700,1904148830,3070,3070,3070,3070,0
20250211,172600,1904148830,3070,3070,3070,3070,0
20250211,172500,1904148830,3070,3070,3070,3070,0
20250211,172400,1904148830,3070,3070,3070,3070,0
20250211,172300,1904148830,3070,3070,3070,3070,0
20250211,172200,1904148830,3070,3070,3070,3070,0
20250211,172100,1904148830,3070,3070,3070,3070,0
20250211,172000,1904148830,3070,3070,3070,3070,0
20250211,171900,1904148830,3070,3070,3070,3070,0
20250211,171800,1904148830,3070,3070,3070,3070,0
20250211,171700,1904148830,3070,3070,3070,3070,0
20250211,171600,1904148830,3070,3070,3070,3070,0
20250211,171500,1904148830,3070,3070,3070,3070,0
20250211,171400,1904148830,3070,3070,3070,3070,0
20250211,171300,1904148830,3070,3070,3070,3070,0
20250211,171200,1904148830,3070,3070,3070,3070,0
20250211,171100,1904148830,3070,3070,3070,3070,0
20250211,171000,1904148830,3070,3070,3070,3070,0
20250211,170900,1904148830,3070,3070,3070,3070,0
20250211,170800,1904148830,3070,3070,3070,3070,0
20250211,170700,1904148830,3070,3070,3070,3070,0
20250211,170600,1904148830,3070,3070,3070,3070,0
20250211,170500,1904148830,3070,3070,3070,3070,0
20250211,170400,1904148830,3070,3070,3070,3070,0
20250211,170300,1904148830,3070,3070,3070,3070,0
20250211,170200,1904148830,3070,3070,3070,3070,0
20250211,170100,1904148830,3070,3070,3070,3070,0
20250211,170000,1904148830,3070,3070,3070,3070,0
20250211,165900,1904148830,3070,3070,3070,3070,8476
20250211,165800,1904148830,3070,3070,3070,3070,0
20250211,165700,1904148830,3070,3070,3070,3070,0
20250211,165600,1904148830,3070,3070,3070,3070,0
20250211,165500,1904148830,3070,3070,3070,3070,0
20250211,165400,1904148830,3070,3070,3070,3070,0
20250211,165300,1904148830,3070,3070,3070,3070,0
20250211,165200,1904148830,3070,3070,3070,3070,0
20250211,165100,1904148830,3070,3070,3070,3070,0
20250211,165000,1904148830,3070,3070,3070,3070,0
20250211,164900,1904148830,3070,3070,3070,3070,0
20250211,164800,1904148830,3070,3070,3070,3070,0
20250211,164700,1904148830,3070,3070,3070,3070,0
20250211,164600,1904148830,3070,3070,3070,3070,0
20250211,164500,1904148830,3070,3070,3070,3070,0
20250211,164400,1904148830,3070,3070,3070,3070,0
20250211,164300,1904148830,3070,3070,3070,3070,0
20250211,164200,1904148830,3070,3070,3070,3070,0
20250211,164100,1904148830,3070,3070,3070,3070,0
20250211,164000,1904148830,3070,3070,3070,3070,0
20250211,163900,1904148830,3070,3070,3070,3070,0
20250211,163800,1904148830,3070,3070,3070,3070,0
20250211,163700,1904148830,3070,3070,3070,3070,0
20250211,163600,1904148830,3070,3070,3070,3070,0
20250211,163500,1904148830,3070,3070,3070,3070,0
20250211,163400,1904148830,3070,3070,3070,3070,0
20250211,163300,1904148830,3070,3070,3070,3070,0
20250211,163200,1904148830,3070,3070,3070,3070,0
20250211,163100,1904148830,3070,3070,3070,3070,0
20250211,163000,1904148830,3070,3070,3070,3070,0
20250211,162900,1904148830,3070,3070,3070,3070,8476
20250211,162800,1904148830,3070,3070,3070,3070,0
20250211,162700,1904148830,3070,3070,3070,3070,0
20250211,162600,1904148830,3070,3070,3070,3070,0
20250211,162500,1904148830,3070,3070,3070,3070,0
20250211,162400,1904148830,3070,3070,3070,3070,0
20250211,162300,1904148830,3070,3070,3070,3070,0
20250211,162200,1904148830,3070,3070,3070,3070,0
20250211,162100,1904148830,3070,3070,3070,3070,0
20250211,162000,1904148830,3070,3070,3070,3070,0
20250211,161900,1904148830,3070,3070,3070,3070,0
20250211,161800,1904148830,3070,3070,3070,3070,0
20250211,161700,1904148830,3070,3070,3070,3070,0
20250211,161600,1904148830,3070,3070,3070,3070,0
20250211,161500,1904148830,3070,3070,3070,3070,0
20250211,161400,1904148830,3070,3070,3070,3070,0
20250211,161300,1904148830,3070,3070,3070,3070,0
20250211,161200,1904148830,3070,3070,3070,3070,0
20250211,161100,1904148830,3070,3070,3070,3070,0
20250211,161000,1904148830,3070,3070,3070,3070,0
20250211,160900,1904148830,3070,3070,3070,3070,0
20250211,160800,1904148830,3070,3070,3070,3070,0
20250211,160700,1904148830,3070,3070,3070,3070,0
20250211,160600,1904148830,3070,3070,3070,3070,0
20250211,160500,1904148830,3070,3070,3070,3070,0
20250211,160400,1904148830,3070,3070,3070,3070,0
20250211,160300,1904148830,3070,3070,3070,3070,0
20250211,160200,1904148830,3070,3070,3070,3070,0
20250211,160100,1904148830,3070,3070,3070,3070,0
20250211,160000,1904148830,3070,3070,3070,3070,0
20250211,155900,1904148830,3070,3070,3070,3070,8476
20250211,155800,1904148830,3070,3070,3070,3070,0
20250211,155700,1904148830,3070,3070,3070,3070,0
20250211,155600,1904148830,3070,3070,3070,3070,0
20250211,155500,1904148830,3070,3070,3070,3070,0
20250211,155400,1904148830,3070,3070,3070,3070,0
20250211,155300,1904148830,3070,3070,3070,3070,0
20250211,155200,1904148830,3070,3070,3070,3070,0
20250211,155100,1904148830,3070,3070,3070,3070,0
20250211,155000,1904148830,3070,3070,3070,3070,0
20250211,154900,1904148830,3070,3070,3070,3070,0
20250211,154800,1904148830,3070,3070,3070,3070,0
20250211,154700,1904148830,3070,3070,3070,3070,0
20250211,154600,1904148830,3070,3070,3070,3070,0
20250211,154500,1904148830,3070,3070,3070,3070,0
20250211,154400,1904148830,3070,3070,3070,3070,0
20250211,154300,1904148830,3070,3070,3070,3070,0
20250211,154200,1904148830,3070,3070,3070,3070,0
20250211,154100,1904148830,3070,3070,3070,3070,0
20250211,154000,1904148830,3070,3070,3070,3070,0
20250211,153900,1904148830,3070,3070,3070,3070,0
20250211,153800,1904148830,3070,3070,3070,3070,0
20250211,153700,1904148830,3070,3070,3070,3070,0
20250211,153600,1904148830,3070,3070,3070,3070,0
20250211,153500,1904148830,3070,3070,3070,3070,0
20250211,153400,1904148830,3070,3070,3070,3070,0
20250211,153300,1904148830,3070,3070,3070,3070,0
20250211,153200,1904148830,3070,3070,3070,3070,0
20250211,153100,1904148830,3070,3070,3070,3070,0
20250211,153000,1904148830,3070,3070,3070,3070,8476
20250211,152900,1878127510,3075,3075,3075,3075,0
20250211,152800,1878127510,3075,3075,3075,3075,0
20250211,152700,1878127510,3075,3075,3075,3075,0
20250211,152600,1878127510,3075,3075,3075,3075,0
20250211,152500,1878127510,3075,3075,3075,3075,0
20250211,152400,1878127510,3075,3075,3075,3075,0
20250211,152300,1878127510,3075,3075,3075,3075,0
20250211,152200,1878127510,3075,3075,3075,3075,0
20250211,152100,1878127510,3075,3075,3075,3075,0
20250211,152000,1878127510,3075,3075,3075,3075,0
20250211,151900,1878127510,3075,3075,3080,3075,3012
20250211,151800,1868865555,3080,3080,3085,3070,2173
20250211,151700,1862175100,3080,3080,3085,3080,533
20250211,151600,1860533200,3080,3085,3085,3080,1002
20250211,151500,1857446960,3085,3085,3090,3085,1297
20250211,151400,1853445710,3085,3085,3085,3085,96
20250211,151300,1853149550,3085,3085,3090,3085,1111
20250211,151200,1849720930,3085,3080,3085,3080,1232
20250211,151100,1845922965,3080,3075,3080,3075,3127
20250211,151000,1836294555,3070,3070,3070,3070,228
20250211,150900,1835594595,3075,3070,3075,3070,2169
20250211,150800,1828934495,3075,3080,3080,3075,616
20250211,150700,1827037405,3080,3080,3080,3080,161
20250211,150600,1826541525,3075,3065,3080,3065,3786
20250211,150500,1814902770,3065,3065,3065,3065,905
20250211,150400,1812128945,3065,3065,3065,3065,77
20250211,150300,1811892940,3065,3065,3065,3065,529
20250211,150200,1810271555,3065,3065,3070,3065,143
20250211,150100,1809833255,3065,3065,3065,3065,761
20250211,150000,1807500790,3065,3065,3065,3065,10
20250211,145900,1807470140,3060,3075,3075,3060,4125
20250211,145800,1794787300,3075,3075,3075,3075,16
20250211,145700,1794738100,3060,3070,3075,3060,2392
20250211,145600,1787404235,3065,3065,3065,3065,50
20250211,145500,1787250985,3060,3060,3060,3060,0
20250211,145400,1787250985,3060,3060,3060,3060,205
20250211,145300,1786623685,3060,3060,3060,3060,35
20250211,145200,1786516585,3060,3075,3075,3060,723
20250211,145100,1784301015,3075,3075,3075,3075,262
20250211,145000,1783495365,3075,3070,3075,3070,100
20250211,144900,1783188070,3075,3065,3075,3055,2506
20250211,144800,1775506195,3065,3060,3065,3060,707
20250211,144700,1773339400,3055,3055,3055,3055,65
20250211,144600,1773140825,3055,3060,3060,3055,420
20250211,144500,1771857200,3060,3065,3065,3060,650
20250211,144400,1769867200,3065,3065,3065,3065,12
20250211,144300,1769830420,3060,3060,3060,3060,5750
20250211,144200,1752235420,3060,3060,3060,3060,305
20250211,144100,1751302120,3055,3055,3055,3055,1068
20250211,144000,1748039380,3055,3060,3060,3055,2819
20250211,143900,1739421175,3060,3060,3060,3060,14
20250211,143800,1739378335,3055,3060,3060,3055,300
20250211,143700,1738460390,3060,3060,3060,3055,1890
20250211,143600,1732677390,3065,3065,3065,3065,1234
20250211,143500,1728895180,3065,3065,3065,3065,3532
20250211,143400,1718069600,3070,3075,3075,3070,2145
20250211,143300,1711483995,3075,3075,3075,3075,286
20250211,143200,1710604545,3075,3070,3075,3070,2342
20250211,143100,1703405290,3070,3070,3075,3070,2497
20250211,143000,1695739250,3065,3065,3070,3065,3297
20250211,142900,1685622855,3065,3075,3075,3065,2675
20250211,142800,1677419815,3065,3080,3080,3065,2571
20250211,142700,1669517825,3085,3085,3090,3080,1253
20250211,142600,1665649875,3090,3100,3100,3090,2200
20250211,142500,1658847005,3095,3100,3100,3095,3688
20250211,142400,1647432620,3100,3105,3105,3100,1552
20250211,142300,1642618565,3110,3105,3120,3105,6514
20250211,142200,1622344010,3110,3110,3110,3100,2390
20250211,142100,1614928920,3110,3100,3110,3095,3676
20250211,142000,1603530275,3100,3105,3105,3100,4120
20250211,141900,1590744030,3105,3105,3120,3105,3034
20250211,141800,1581312065,3105,3115,3125,3100,16684
20250211,141700,1529321860,3110,3090,3110,3090,30109
20250211,141600,1435923005,3090,3075,3090,3075,3726
20250211,141500,1424446770,3075,3085,3085,3075,1135
20250211,141400,1420950635,3085,3085,3085,3080,1299
20250211,141300,1416945770,3085,3085,3090,3085,5645
20250211,141200,1399529440,3085,3085,3085,3080,4642
20250211,141100,1385212175,3080,3080,3085,3070,3666
20250211,141000,1373923895,3080,3075,3080,3075,664
20250211,140900,1371882065,3080,3075,3085,3075,2933
20250211,140800,1362852435,3080,3080,3085,3080,4438
20250211,140700,1349175745,3080,3055,3080,3055,4227
20250211,140600,1336247780,3055,3060,3060,3050,5788
20250211,140500,1318564785,3060,3075,3080,3055,9440
20250211,140400,1289637590,3075,3100,3100,3075,5514
20250211,140300,1272623505,3105,3090,3110,3085,21393
20250211,140200,1206374750,3090,3090,3095,3080,5984
20250211,140100,1187895410,3090,3090,3095,3085,9195
20250211,140000,1159496695,3090,3075,3095,3075,14676
20250211,135900,1114182440,3070,3075,3085,3065,10330
20250211,135800,1082381895,3075,3060,3075,3060,5755
20250211,135700,1064721135,3060,3065,3065,3060,2577
20250211,135600,1056827630,3065,3065,3070,3060,9213
20250211,135500,1028574170,3060,3055,3060,3050,4220
20250211,135400,1015689870,3055,3055,3055,3055,434
20250211,135300,1014364000,3055,3065,3065,3055,1822
20250211,135200,1008781060,3065,3055,3070,3055,7921
20250211,135100,984527825,3055,3060,3060,3055,4415
20250211,135000,971038120,3060,3055,3060,3055,430
20250211,134900,969723970,3060,3030,3060,3030,10093
20250211,134800,938961310,3035,3040,3040,3030,2710
20250211,134700,930735965,3035,3035,3035,3035,66
20250211,134600,930535655,3040,3040,3040,3040,394
20250211,134500,929337895,3040,3040,3040,3040,518
20250211,134400,927763175,3035,3045,3045,3035,1100
20250211,134300,924418675,3045,3040,3045,3040,3984
20250211,134200,912293295,3040,3035,3040,3035,2638
20250211,134100,904275270,3035,3030,3035,3030,42
20250211,134000,904148005,3030,3030,3030,3030,288
20250211,133900,903275365,3030,3035,3040,3030,303
20250211,133800,902357250,3035,3035,3035,3035,30
20250211,133700,902266200,3035,3035,3035,3035,7
20250211,133600,902244955,3040,3040,3040,3040,1
20250211,133500,902241915,3040,3030,3040,3030,3537
20250211,133400,891507935,3030,3025,3030,3020,602
20250211,133300,889686885,3025,3025,3025,3025,1
20250211,133200,889683860,3020,3020,3020,3020,304
20250211,133100,888765780,3020,3025,3025,3015,742
20250211,133000,886525080,3020,3025,3025,3020,1257
20250211,132900,882728155,3020,3025,3025,3020,512
20250211,132800,881181880,3025,3025,3025,3025,11
20250211,132700,881148605,3025,3025,3025,3025,10
20250211,132600,881118355,3030,3030,3030,3030,0
20250211,132500,881118355,3030,3030,3030,3030,50
20250211,132400,880966855,3020,3020,3020,3020,201
20250211,132300,880359835,3035,3030,3035,3030,160
20250211,132200,879874735,3025,3025,3025,3025,991
20250211,132100,876876960,3020,3025,3025,3020,997
20250211,132000,873865370,3025,3025,3025,3025,3
20250211,131900,873856295,3030,3030,3030,3020,159
20250211,131800,873374625,3030,3030,3030,3030,1
20250211,131700,873371595,3020,3020,3020,3020,100
20250211,131600,873069595,3020,3020,3020,3020,1
20250211,131500,873066575,3025,3025,3025,3025,0
20250211,131400,873066575,3025,3025,3030,3025,1439
20250211,131300,868713575,3030,3030,3030,3030,10
20250211,131200,868683275,3030,3025,3030,3025,384
20250211,131100,867521650,3025,3030,3030,3025,1650
20250211,131000,862523475,3035,3035,3035,3035,0
20250211,130900,862523475,3035,3035,3035,3035,0
20250211,130800,862523475,3035,3030,3035,3030,280
20250211,130700,861675025,3030,3030,3030,3030,150
20250211,130600,861220525,3025,3035,3035,3025,1659
20250211,130500,856200050,3035,3030,3035,3030,220
20250211,130400,855533445,3035,3035,3035,3035,300
20250211,130300,854622945,3030,3030,3030,3030,10
20250211,130200,854592645,3035,3035,3035,3035,660
20250211,130100,852589545,3030,3030,3030,3030,0
20250211,130000,852589545,3030,3030,3030,3030,0
20250211,125900,852589545,3030,3030,3030,3030,366
20250211,125800,851480565,3030,3035,3035,3030,1943
20250211,125700,845592785,3035,3035,3035,3035,0
20250211,125600,845592785,3035,3035,3035,3035,0
20250211,125500,845592785,3035,3035,3035,3035,835
20250211,125400,843058560,3035,3035,3035,3035,150
20250211,125300,842603310,3025,3025,3025,3025,0
20250211,125200,842603310,3025,3025,3025,3025,9
20250211,125100,842576085,3025,3025,3025,3025,1100
20250211,125000,839248585,3040,3035,3040,3035,501
20250211,124900,837728045,3035,3020,3035,3020,37
20250211,124800,837616290,3030,3030,3030,3030,1648
20250211,124700,832622850,3025,3025,3025,3025,387
20250211,124600,831452175,3025,3025,3025,3025,167
20250211,124500,830947000,3025,3025,3025,3025,0
20250211,124400,830947000,3025,3025,3025,3025,20
20250211,124300,830886500,3025,3025,3025,3025,1
20250211,124200,830883475,3025,3025,3025,3015,4579
20250211,124100,817034050,3020,3015,3020,3015,1302
20250211,124000,813107010,3015,3015,3025,3015,299
20250211,123900,812205515,3015,3015,3015,3015,60
20250211,123800,812024615,3030,3030,3030,3030,0
20250211,123700,812024615,3030,3015,3030,3015,1441
20250211,123600,807679985,3030,3020,3030,3020,2299
20250211,123500,800736995,3030,3030,3030,3030,205
20250211,123400,800115845,3030,3030,3030,3030,53
20250211,123300,799955255,3030,3020,3030,3020,801
20250211,123200,797536225,3030,3030,3030,3030,1
20250211,123100,797533195,3020,3030,3030,3020,1528
20250211,123000,792913685,3030,3030,3030,3030,500
20250211,122900,791398685,3030,3015,3030,3015,21
20250211,122800,791335355,3030,3030,3030,3015,9161
20250211,122700,763677035,3030,3025,3030,3020,231
20250211,122600,762977645,3030,3020,3030,3020,130
20250211,122500,762584545,3020,3020,3030,3020,434
20250211,122400,761272485,3030,3030,3030,3020,86
20250211,122300,761012255,3020,3030,3030,3020,3
20250211,122200,761003185,3020,3020,3020,3020,13
20250211,122100,760963925,3030,3030,3030,3030,23
20250211,122000,760894235,3030,3030,3030,3030,10
20250211,121900,760863935,3035,3020,3035,3020,220
20250211,121800,760199520,3035,3025,3035,3020,301
20250211,121700,759290470,3025,3025,3025,3025,0
20250211,121600,759290470,3025,3035,3035,3025,1005
20250211,121500,756250185,3035,3040,3040,3025,1432
20250211,121400,751918085,3025,3030,3030,3025,400
20250211,121300,750708080,3030,3030,3030,3030,329
20250211,121200,749711210,3030,3040,3040,3030,512
20250211,121100,748159730,3040,3040,3040,3040,577
20250211,121000,746405650,3040,3040,3040,3040,1
20250211,120900,746402610,3040,3040,3040,3040,226
20250211,120800,745715570,3040,3040,3040,3040,20
20250211,120700,745654770,3030,3030,3040,3030,341
20250211,120600,744621140,3030,3030,3030,3030,342
20250211,120500,743584880,3030,3040,3040,3030,2
20250211,120400,743578810,3030,3030,3030,3030,0
20250211,120300,743578810,3030,3030,3030,3030,7
20250211,120200,743557600,3030,3030,3030,3030,300
20250211,120100,742648600,3030,3030,3030,3030,0
20250211,120000,742648600,3030,3040,3040,3030,60
20250211,115900,742466300,3040,3040,3040,3040,5
20250211,115800,742451100,3040,3040,3040,3040,0
20250211,115700,742451100,3040,3030,3040,3030,21
20250211,115600,742387460,3030,3030,3030,3030,0
20250211,115500,742387460,3030,3030,3030,3030,0
20250211,115400,742387460,3030,3030,3030,3030,717
20250211,115300,740214950,3030,3030,3030,3030,5
20250211,115200,740199800,3020,3020,3020,3020,285
20250211,115100,739339100,3025,3025,3025,3020,2701
20250211,115000,731169770,3025,3020,3025,3020,319
20250211,114900,730206190,3025,3025,3025,3025,1485
20250211,114800,725714065,3030,3030,3030,3030,1
20250211,114700,725711035,3025,3025,3025,3025,0
20250211,114600,725711035,3025,3035,3035,3025,522
20250211,114500,724126835,3035,3035,3035,3035,261
20250211,114400,723334700,3035,3025,3035,3025,1355
20250211,114300,719228545,3025,3030,3030,3025,575
20250211,114200,717488745,3030,3040,3040,3030,1116
20250211,114100,714105705,3040,3045,3045,3040,522
20250211,114000,712518820,3040,3045,3045,3040,289
20250211,113900,711638900,3045,3050,3050,3045,1152
20250211,113800,708129495,3060,3050,3060,3050,42
20250211,113700,708001305,3050,3050,3050,3050,4
20250211,113600,707989105,3050,3055,3060,3050,246
20250211,113500,707238680,3060,3060,3065,3050,1726
20250211,113400,701958515,3060,3065,3065,3055,1090
20250211,113300,698628500,3060,3060,3060,3055,7668
20250211,113200,675164515,3065,3055,3065,3050,8968
20250211,113100,647762280,3050,3050,3050,3045,101
20250211,113000,647454235,3055,3055,3055,3055,2
20250211,112900,647448125,3050,3050,3050,3050,219
20250211,112800,646780175,3050,3055,3055,3045,1036
20250211,112700,643620365,3050,3055,3055,3050,277
20250211,112600,642775455,3045,3055,3055,3045,2752
20250211,112500,634371950,3055,3045,3055,3045,15191
20250211,112400,588101530,3045,3045,3045,3040,141
20250211,112300,587672190,3040,3040,3040,3040,331
20250211,112200,586665950,3040,3035,3040,3035,547
20250211,112100,585005720,3030,3030,3030,3030,33
20250211,112000,584905730,3030,3030,3030,3030,1
20250211,111900,584902700,3035,3030,3035,3030,3
20250211,111800,584893605,3035,3040,3040,3030,62
20250211,111700,584705430,3035,3040,3040,3035,82
20250211,111600,584456465,3040,3040,3040,3040,85
20250211,111500,584198065,3040,3040,3040,3040,102
20250211,111400,583887985,3035,3035,3035,3035,5
20250211,111300,583872810,3035,3035,3035,3035,100
20250211,111200,583569310,3030,3030,3030,3030,441
20250211,111100,582233080,3030,3030,3030,3030,1592
20250211,111000,577409320,3030,3030,3035,3030,215
20250211,110900,576757270,3035,3040,3040,3035,608
20250211,110800,574909675,3040,3035,3040,3030,198
20250211,110700,574308980,3045,3045,3045,3045,400
20250211,110600,573090980,3045,3045,3045,3045,5678
20250211,110500,555801470,3045,3050,3050,3045,2125
20250211,110400,549320845,3050,3050,3050,3045,706
20250211,110300,547167645,3045,3045,3045,3030,1893
20250211,110200,541421410,3055,3055,3055,3045,3255
20250211,110100,531492750,3055,3055,3055,3055,663
20250211,110000,529467285,3055,3045,3055,3045,11637
20250211,105900,494003775,3040,3040,3040,3040,2593
20250211,105800,486121055,3040,3030,3040,3030,7950
20250211,105700,461977260,3025,3020,3025,3020,167
20250211,105600,461472195,3020,3020,3020,3020,800
20250211,105500,459056195,3020,3020,3020,3020,1
20250211,105400,459053175,3025,3030,3030,3025,570
20250211,105300,457328870,3035,3035,3035,3035,22
20250211,105200,457262100,3020,3035,3035,3020,2609
20250211,105100,449382855,3035,3035,3035,3035,202
20250211,105000,448769785,3035,3030,3035,3015,970
20250211,104900,445840925,3035,3040,3040,3035,4
20250211,104800,445828780,3040,3030,3040,3030,3427
20250211,104700,435437940,3030,3030,3030,3030,808
20250211,104600,432989700,3020,3020,3020,3020,0
20250211,104500,432989700,3020,3020,3020,3020,24
20250211,104400,432917220,3020,3030,3030,3020,20
20250211,104300,432856770,3030,3030,3030,3030,1367
20250211,104200,428714760,3030,3030,3030,3015,402
20250211,104100,427502700,3010,3015,3015,3010,1374
20250211,104000,423365090,3015,3015,3015,3015,1000
20250211,103900,420350090,3015,3015,3015,3015,1000
20250211,103800,417335090,3015,3030,3030,3015,735
20250211,103700,415115565,3030,3030,3030,3030,515
20250211,103600,413555115,3035,3040,3040,3035,81
20250211,103500,413308935,3035,3035,3035,3035,1335
20250211,103400,409257210,3040,3040,3040,3040,1
20250211,103300,409254170,3040,3040,3040,3040,5
20250211,103200,409238970,3035,3035,3035,3035,1
20250211,103100,409235935,3035,3035,3035,3035,138
20250211,103000,408817105,3040,3045,3045,3040,11
20250211,102900,408783660,3045,3045,3045,3045,10
20250211,102800,408753210,3045,3035,3045,3035,1219
20250211,102700,405047425,3035,3035,3035,3035,531
20250211,102600,403435840,3030,3030,3030,3030,10
20250211,102500,403405540,3030,3035,3035,3030,103
20250211,102400,403093085,3035,3035,3035,3035,184
20250211,102300,402534645,3035,3035,3035,3035,230
20250211,102200,401836595,3030,3030,3030,3030,296
20250211,102100,400939715,3030,3025,3030,3025,1839
20250211,102000,395370545,3030,3030,3030,3030,5
20250211,101900,395355395,3030,3035,3035,3030,11
20250211,101800,395322015,3035,3040,3040,3035,3
20250211,101700,395312905,3040,3040,3040,3040,6
20250211,101600,395294665,3025,3035,3040,3025,483
20250211,101500,393828730,3025,3035,3035,3020,855
20250211,101400,391240370,3030,3035,3035,3030,204
20250211,101300,390622240,3035,3030,3035,3025,8
20250211,101200,390598005,3030,3040,3040,3030,119
20250211,101100,390237105,3040,3035,3040,3030,113
20250211,101000,389894125,3035,3035,3040,3030,1148
20250211,100900,386413570,3040,3040,3040,3040,0
20250211,100800,386413570,3040,3045,3045,3040,8035
20250211,100700,361986030,3045,3050,3050,3045,19
20250211,100600,361928165,3045,3050,3050,3040,1410
20250211,100500,357630585,3050,3045,3050,3045,2239
20250211,100400,350810680,3040,3040,3045,3040,470
20250211,100300,349381790,3040,3035,3045,3030,2221
20250211,100200,342630105,3025,3020,3030,3020,1836
20250211,100100,337068830,3025,3015,3025,3010,3753
20250211,100000,325748635,3015,3015,3015,3015,1280
20250211,095900,321889435,3015,3020,3025,3015,563
20250211,095800,320191945,3025,3020,3025,3020,841
20250211,095700,317651975,3020,3025,3025,3020,1560
20250211,095600,312933370,3030,3035,3035,3030,205
20250211,095500,312312205,3035,3030,3035,3030,1293
20250211,095400,308393410,3035,3035,3035,3035,21
20250211,095300,308329675,3035,3035,3035,3030,345
20250211,095200,307283050,3035,3030,3035,3030,11
20250211,095100,307249715,3035,3035,3040,3035,1384
20250211,095000,303049260,3035,3035,3040,3035,619
20250211,094900,301170585,3035,3030,3035,3030,1222
20250211,094800,297463580,3035,3030,3035,3030,1230
20250211,094700,293731680,3030,3030,3030,3030,211
20250211,094600,293092350,3030,3030,3035,3030,1769
20250211,094500,287732275,3025,3015,3025,3015,5937
20250211,094400,269782005,3015,3010,3015,3010,9449
20250211,094300,241339765,3010,3010,3010,3010,1
20250211,094200,241336755,3000,3005,3005,3000,1313
20250211,094100,237392755,3010,3000,3010,3000,330
20250211,094000,236401855,3000,3020,3020,3000,1302
20250211,093900,232495435,3000,3000,3000,3000,771
20250211,093800,230182435,3020,3015,3020,3000,3011
20250211,093700,221148865,3005,3010,3010,3005,4163
20250211,093600,208638535,3010,3025,3025,3010,242
20250211,093500,207909925,3025,3025,3025,3025,7
20250211,093400,207888750,3025,3025,3025,3020,198
20250211,093300,207289850,3010,3010,3010,3010,200
20250211,093200,206687850,3010,3010,3010,3010,1600
20250211,093100,201871850,3010,3010,3010,3010,717
20250211,093000,199713680,3010,3025,3030,3010,131
20250211,092900,199318455,3025,3020,3025,3000,181
20250211,092800,198773965,3020,3000,3020,3000,1326
20250211,092700,194790255,3000,3000,3000,2995,279
20250211,092600,193953780,3000,2995,3000,2995,13
20250211,092500,193914785,3000,3000,3000,2995,8
20250211,092400,193890790,3000,3000,3000,2995,650
20250211,092300,191943345,3000,3000,3000,2995,1015
20250211,092200,188900340,3000,3000,3000,2995,2499
20250211,092100,181405275,3000,3000,3000,2995,1562
20250211,092000,176726060,3000,3000,3005,3000,7808
20250211,091900,153272080,3005,3005,3005,3005,12
20250211,091800,153236020,3000,3000,3005,3000,812
20250211,091700,150799530,3005,2995,3005,2995,1770
20250211,091600,145487065,2995,3000,3005,2995,1755
20250211,091500,140225140,3000,2990,3000,2990,538
20250211,091400,138613760,2995,3005,3005,2990,6340
20250211,091300,119615160,3005,3005,3005,3000,1303
20250211,091200,115701645,3005,3005,3005,3000,720
20250211,091100,113540045,3005,3010,3010,3005,5268
20250211,091000,97701600,3010,3020,3020,3010,1445
20250211,090900,93345870,3005,3025,3030,3005,4987
20250211,090800,78289890,3025,3030,3030,3015,2579
20250211,090700,70490380,3030,3035,3035,3015,1334
20250211,090600,66466000,3035,3035,3035,3020,667
20250211,090500,64442150,3015,3020,3040,3015,2350
20250211,090400,57337350,3020,3035,3035,3020,764
20250211,090300,55025975,3040,3025,3040,3020,6072
20250211,090200,36648045,3025,3060,3065,3025,6324
20250211,090100,17404365,3065,3060,3070,3055,3483
20250211,090000,6740665,3045,3055,3060,3045,2207