stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,185900,1949268905,3010,3010,3010,3010,10082
20250212,185800,1949268905,3010,3010,3010,3010,0
20250212,185700,1949268905,3010,3010,3010,3010,0
20250212,185600,1949268905,3010,3010,3010,3010,0
20250212,185500,1949268905,3010,3010,3010,3010,0
20250212,185400,1949268905,3010,3010,3010,3010,0
20250212,185300,1949268905,3010,3010,3010,3010,0
20250212,185200,1949268905,3010,3010,3010,3010,0
20250212,185100,1949268905,3010,3010,3010,3010,0
20250212,185000,1949268905,3010,3010,3010,3010,0
20250212,184900,1949268905,3010,3010,3010,3010,0
20250212,184800,1949268905,3010,3010,3010,3010,0
20250212,184700,1949268905,3010,3010,3010,3010,0
20250212,184600,1949268905,3010,3010,3010,3010,0
20250212,184500,1949268905,3010,3010,3010,3010,0
20250212,184400,1949268905,3010,3010,3010,3010,0
20250212,184300,1949268905,3010,3010,3010,3010,0
20250212,184200,1949268905,3010,3010,3010,3010,0
20250212,184100,1949268905,3010,3010,3010,3010,0
20250212,184000,1949268905,3010,3010,3010,3010,0
20250212,183900,1949268905,3010,3010,3010,3010,0
20250212,183800,1949268905,3010,3010,3010,3010,0
20250212,183700,1949268905,3010,3010,3010,3010,0
20250212,183600,1949268905,3010,3010,3010,3010,0
20250212,183500,1949268905,3010,3010,3010,3010,0
20250212,183400,1949268905,3010,3010,3010,3010,0
20250212,183300,1949268905,3010,3010,3010,3010,0
20250212,183200,1949268905,3010,3010,3010,3010,0
20250212,183100,1949268905,3010,3010,3010,3010,0
20250212,183000,1949268905,3010,3010,3010,3010,0
20250212,182900,1949268905,3010,3010,3010,3010,10082
20250212,182800,1949268905,3010,3010,3010,3010,0
20250212,182700,1949268905,3010,3010,3010,3010,0
20250212,182600,1949268905,3010,3010,3010,3010,0
20250212,182500,1949268905,3010,3010,3010,3010,0
20250212,182400,1949268905,3010,3010,3010,3010,0
20250212,182300,1949268905,3010,3010,3010,3010,0
20250212,182200,1949268905,3010,3010,3010,3010,0
20250212,182100,1949268905,3010,3010,3010,3010,0
20250212,182000,1949268905,3010,3010,3010,3010,0
20250212,181900,1949268905,3010,3010,3010,3010,0
20250212,181800,1949268905,3010,3010,3010,3010,0
20250212,181700,1949268905,3010,3010,3010,3010,0
20250212,181600,1949268905,3010,3010,3010,3010,0
20250212,181500,1949268905,3010,3010,3010,3010,0
20250212,181400,1949268905,3010,3010,3010,3010,0
20250212,181300,1949268905,3010,3010,3010,3010,0
20250212,181200,1949268905,3010,3010,3010,3010,0
20250212,181100,1949268905,3010,3010,3010,3010,0
20250212,181000,1949268905,3010,3010,3010,3010,0
20250212,180900,1949268905,3010,3010,3010,3010,0
20250212,180800,1949268905,3010,3010,3010,3010,0
20250212,180700,1949268905,3010,3010,3010,3010,0
20250212,180600,1949268905,3010,3010,3010,3010,0
20250212,180500,1949268905,3010,3010,3010,3010,0
20250212,180400,1949268905,3010,3010,3010,3010,0
20250212,180300,1949268905,3010,3010,3010,3010,0
20250212,180200,1949268905,3010,3010,3010,3010,0
20250212,180100,1949268905,3010,3010,3010,3010,0
20250212,180000,1949268905,3010,3010,3010,3010,0
20250212,175900,1949268905,3010,3010,3010,3010,10082
20250212,175800,1949268905,3010,3010,3010,3010,0
20250212,175700,1949268905,3010,3010,3010,3010,0
20250212,175600,1949268905,3010,3010,3010,3010,0
20250212,175500,1949268905,3010,3010,3010,3010,0
20250212,175400,1949268905,3010,3010,3010,3010,0
20250212,175300,1949268905,3010,3010,3010,3010,0
20250212,175200,1949268905,3010,3010,3010,3010,0
20250212,175100,1949268905,3010,3010,3010,3010,0
20250212,175000,1949268905,3010,3010,3010,3010,0
20250212,174900,1949268905,3010,3010,3010,3010,0
20250212,174800,1949268905,3010,3010,3010,3010,0
20250212,174700,1949268905,3010,3010,3010,3010,0
20250212,174600,1949268905,3010,3010,3010,3010,0
20250212,174500,1949268905,3010,3010,3010,3010,0
20250212,174400,1949268905,3010,3010,3010,3010,0
20250212,174300,1949268905,3010,3010,3010,3010,0
20250212,174200,1949268905,3010,3010,3010,3010,0
20250212,174100,1949268905,3010,3010,3010,3010,0
20250212,174000,1949268905,3010,3010,3010,3010,0
20250212,173900,1949268905,3010,3010,3010,3010,0
20250212,173800,1949268905,3010,3010,3010,3010,0
20250212,173700,1949268905,3010,3010,3010,3010,0
20250212,173600,1949268905,3010,3010,3010,3010,0
20250212,173500,1949268905,3010,3010,3010,3010,0
20250212,173400,1949268905,3010,3010,3010,3010,0
20250212,173300,1949268905,3010,3010,3010,3010,0
20250212,173200,1949268905,3010,3010,3010,3010,0
20250212,173100,1949268905,3010,3010,3010,3010,0
20250212,173000,1949268905,3010,3010,3010,3010,0
20250212,172900,1949268905,3010,3010,3010,3010,10082
20250212,172800,1949268905,3010,3010,3010,3010,0
20250212,172700,1949268905,3010,3010,3010,3010,0
20250212,172600,1949268905,3010,3010,3010,3010,0
20250212,172500,1949268905,3010,3010,3010,3010,0
20250212,172400,1949268905,3010,3010,3010,3010,0
20250212,172300,1949268905,3010,3010,3010,3010,0
20250212,172200,1949268905,3010,3010,3010,3010,0
20250212,172100,1949268905,3010,3010,3010,3010,0
20250212,172000,1949268905,3010,3010,3010,3010,0
20250212,171900,1949268905,3010,3010,3010,3010,0
20250212,171800,1949268905,3010,3010,3010,3010,0
20250212,171700,1949268905,3010,3010,3010,3010,0
20250212,171600,1949268905,3010,3010,3010,3010,0
20250212,171500,1949268905,3010,3010,3010,3010,0
20250212,171400,1949268905,3010,3010,3010,3010,0
20250212,171300,1949268905,3010,3010,3010,3010,0
20250212,171200,1949268905,3010,3010,3010,3010,0
20250212,171100,1949268905,3010,3010,3010,3010,0
20250212,171000,1949268905,3010,3010,3010,3010,0
20250212,170900,1949268905,3010,3010,3010,3010,0
20250212,170800,1949268905,3010,3010,3010,3010,0
20250212,170700,1949268905,3010,3010,3010,3010,0
20250212,170600,1949268905,3010,3010,3010,3010,0
20250212,170500,1949268905,3010,3010,3010,3010,0
20250212,170400,1949268905,3010,3010,3010,3010,0
20250212,170300,1949268905,3010,3010,3010,3010,0
20250212,170200,1949268905,3010,3010,3010,3010,0
20250212,170100,1949268905,3010,3010,3010,3010,0
20250212,170000,1949268905,3010,3010,3010,3010,0
20250212,165900,1949268905,3010,3010,3010,3010,10082
20250212,165800,1949268905,3010,3010,3010,3010,0
20250212,165700,1949268905,3010,3010,3010,3010,0
20250212,165600,1949268905,3010,3010,3010,3010,0
20250212,165500,1949268905,3010,3010,3010,3010,0
20250212,165400,1949268905,3010,3010,3010,3010,0
20250212,165300,1949268905,3010,3010,3010,3010,0
20250212,165200,1949268905,3010,3010,3010,3010,0
20250212,165100,1949268905,3010,3010,3010,3010,0
20250212,165000,1949268905,3010,3010,3010,3010,0
20250212,164900,1949268905,3010,3010,3010,3010,0
20250212,164800,1949268905,3010,3010,3010,3010,0
20250212,164700,1949268905,3010,3010,3010,3010,0
20250212,164600,1949268905,3010,3010,3010,3010,0
20250212,164500,1949268905,3010,3010,3010,3010,0
20250212,164400,1949268905,3010,3010,3010,3010,0
20250212,164300,1949268905,3010,3010,3010,3010,0
20250212,164200,1949268905,3010,3010,3010,3010,0
20250212,164100,1949268905,3010,3010,3010,3010,0
20250212,164000,1949268905,3010,3010,3010,3010,0
20250212,163900,1949268905,3010,3010,3010,3010,0
20250212,163800,1949268905,3010,3010,3010,3010,0
20250212,163700,1949268905,3010,3010,3010,3010,0
20250212,163600,1949268905,3010,3010,3010,3010,0
20250212,163500,1949268905,3010,3010,3010,3010,0
20250212,163400,1949268905,3010,3010,3010,3010,0
20250212,163300,1949268905,3010,3010,3010,3010,0
20250212,163200,1949268905,3010,3010,3010,3010,0
20250212,163100,1949268905,3010,3010,3010,3010,0
20250212,163000,1949268905,3010,3010,3010,3010,0
20250212,162900,1949268905,3010,3010,3010,3010,10082
20250212,162800,1949268905,3010,3010,3010,3010,0
20250212,162700,1949268905,3010,3010,3010,3010,0
20250212,162600,1949268905,3010,3010,3010,3010,0
20250212,162500,1949268905,3010,3010,3010,3010,0
20250212,162400,1949268905,3010,3010,3010,3010,0
20250212,162300,1949268905,3010,3010,3010,3010,0
20250212,162200,1949268905,3010,3010,3010,3010,0
20250212,162100,1949268905,3010,3010,3010,3010,0
20250212,162000,1949268905,3010,3010,3010,3010,0
20250212,161900,1949268905,3010,3010,3010,3010,0
20250212,161800,1949268905,3010,3010,3010,3010,0
20250212,161700,1949268905,3010,3010,3010,3010,0
20250212,161600,1949268905,3010,3010,3010,3010,0
20250212,161500,1949268905,3010,3010,3010,3010,0
20250212,161400,1949268905,3010,3010,3010,3010,0
20250212,161300,1949268905,3010,3010,3010,3010,0
20250212,161200,1949268905,3010,3010,3010,3010,0
20250212,161100,1949268905,3010,3010,3010,3010,0
20250212,161000,1949268905,3010,3010,3010,3010,0
20250212,160900,1949268905,3010,3010,3010,3010,0
20250212,160800,1949268905,3010,3010,3010,3010,0
20250212,160700,1949268905,3010,3010,3010,3010,0
20250212,160600,1949268905,3010,3010,3010,3010,0
20250212,160500,1949268905,3010,3010,3010,3010,0
20250212,160400,1949268905,3010,3010,3010,3010,0
20250212,160300,1949268905,3010,3010,3010,3010,0
20250212,160200,1949268905,3010,3010,3010,3010,0
20250212,160100,1949268905,3010,3010,3010,3010,0
20250212,160000,1949268905,3010,3010,3010,3010,0
20250212,155900,1949268905,3010,3010,3010,3010,10082
20250212,155800,1949268905,3010,3010,3010,3010,0
20250212,155700,1949268905,3010,3010,3010,3010,0
20250212,155600,1949268905,3010,3010,3010,3010,0
20250212,155500,1949268905,3010,3010,3010,3010,0
20250212,155400,1949268905,3010,3010,3010,3010,0
20250212,155300,1949268905,3010,3010,3010,3010,0
20250212,155200,1949268905,3010,3010,3010,3010,0
20250212,155100,1949268905,3010,3010,3010,3010,0
20250212,155000,1949268905,3010,3010,3010,3010,0
20250212,154900,1949268905,3010,3010,3010,3010,0
20250212,154800,1949268905,3010,3010,3010,3010,0
20250212,154700,1949268905,3010,3010,3010,3010,0
20250212,154600,1949268905,3010,3010,3010,3010,0
20250212,154500,1949268905,3010,3010,3010,3010,0
20250212,154400,1949268905,3010,3010,3010,3010,0
20250212,154300,1949268905,3010,3010,3010,3010,0
20250212,154200,1949268905,3010,3010,3010,3010,0
20250212,154100,1949268905,3010,3010,3010,3010,0
20250212,154000,1949268905,3010,3010,3010,3010,0
20250212,153900,1949268905,3010,3010,3010,3010,0
20250212,153800,1949268905,3010,3010,3010,3010,0
20250212,153700,1949268905,3010,3010,3010,3010,0
20250212,153600,1949268905,3010,3010,3010,3010,0
20250212,153500,1949268905,3010,3010,3010,3010,0
20250212,153400,1949268905,3010,3010,3010,3010,0
20250212,153300,1949268905,3010,3010,3010,3010,0
20250212,153200,1949268905,3010,3010,3010,3010,0
20250212,153100,1949268905,3010,3010,3010,3010,0
20250212,153000,1949268905,3010,3010,3010,3010,10082
20250212,152900,1918922085,3020,3020,3020,3020,0
20250212,152800,1918922085,3020,3020,3020,3020,0
20250212,152700,1918922085,3020,3020,3020,3020,0
20250212,152600,1918922085,3020,3020,3020,3020,0
20250212,152500,1918922085,3020,3020,3020,3020,0
20250212,152400,1918922085,3020,3020,3020,3020,0
20250212,152300,1918922085,3020,3020,3020,3020,0
20250212,152200,1918922085,3020,3020,3020,3020,0
20250212,152100,1918922085,3020,3020,3020,3020,0
20250212,152000,1918922085,3020,3020,3020,3020,0
20250212,151900,1918922085,3020,3005,3020,3005,676
20250212,151800,1916886890,3010,3010,3010,3005,920
20250212,151700,1914121720,3010,3010,3010,3010,501
20250212,151600,1912613710,3010,3005,3010,3000,4304
20250212,151500,1899692195,3010,3010,3010,3010,1136
20250212,151400,1896272835,3010,3010,3010,3010,15
20250212,151300,1896227685,3005,3005,3005,3005,590
20250212,151200,1894454735,3005,3010,3010,3005,47
20250212,151100,1894313325,3010,3010,3010,3005,41
20250212,151000,1894190050,3010,3010,3010,3010,1368
20250212,150900,1890072370,3010,3010,3010,3005,1929
20250212,150800,1884275460,3010,3010,3010,3005,469
20250212,150700,1882863775,3010,3005,3010,3005,327
20250212,150600,1881881135,3005,3000,3005,3000,964
20250212,150500,1878985835,3000,3005,3005,3000,112
20250212,150400,1878649720,3000,3000,3005,3000,1087
20250212,150300,1875387285,3005,3000,3005,3000,452
20250212,150200,1874031270,3000,3000,3000,3000,47
20250212,150100,1873890270,2995,3000,3000,2995,43
20250212,150000,1873761365,3000,3005,3005,3000,1440
20250212,145900,1869438835,3000,3000,3005,3000,1274
20250212,145800,1865615310,3000,3000,3000,3000,310
20250212,145700,1864685310,2995,2995,2995,2995,510
20250212,145600,1863157860,2995,3000,3000,2995,1511
20250212,145500,1858631360,2995,2995,2995,2995,68
20250212,145400,1858427700,3000,3000,3000,3000,20
20250212,145300,1858367700,3000,3000,3000,3000,48
20250212,145200,1858223700,3000,3000,3000,2995,715
20250212,145100,1856079350,3000,3000,3000,3000,166
20250212,145000,1855581350,3000,3005,3005,3000,751
20250212,144900,1853327550,3005,3000,3005,2995,6582
20250212,144800,1833599580,3010,3000,3010,3000,57
20250212,144700,1833428080,3000,3005,3005,3000,1042
20250212,144600,1830296895,3005,3005,3005,3005,0
20250212,144500,1830296895,3005,3000,3005,3000,385
20250212,144400,1829140120,3000,3000,3000,3000,204
20250212,144300,1828528120,3000,3005,3005,3000,535
20250212,144200,1826920450,3000,3000,3000,3000,50
20250212,144100,1826770450,3000,2995,3000,2995,951
20250212,144000,1823921505,3000,2995,3000,2990,5112
20250212,143900,1808607485,2995,3000,3000,2995,11101
20250212,143800,1775358400,3000,3000,3000,3000,672
20250212,143700,1773342400,3000,3000,3005,3000,49
20250212,143600,1773195390,3000,3010,3010,3000,3664
20250212,143500,1762202115,3000,3000,3010,3000,8570
20250212,143400,1736478235,3005,3005,3005,3005,5
20250212,143300,1736463210,3005,3005,3005,3000,314
20250212,143200,1735519690,3000,3005,3005,3000,649
20250212,143100,1733572335,3000,3005,3005,3000,169
20250212,143000,1733064985,3005,3005,3005,3005,615
20250212,142900,1731216910,3005,3005,3005,3000,1060
20250212,142800,1728036610,3005,3000,3005,3000,677
20250212,142700,1726003510,3000,3005,3005,3000,3617
20250212,142600,1715149685,3000,3005,3005,3000,81
20250212,142500,1714906530,3000,3005,3005,3000,1689
20250212,142400,1709835590,3005,3000,3005,3000,843
20250212,142300,1707302440,3000,3000,3005,3000,24
20250212,142200,1707230425,3005,3005,3005,3005,6
20250212,142100,1707212395,3000,3000,3000,3000,420
20250212,142000,1705952395,3000,3000,3000,2995,1724
20250212,141900,1700780410,3000,3005,3005,3000,7432
20250212,141800,1678481550,3005,3005,3005,3005,1628
20250212,141700,1673589410,3005,3005,3005,3005,1100
20250212,141600,1670283910,3005,3005,3005,3005,356
20250212,141500,1669214130,3005,3005,3005,3005,278
20250212,141400,1668378740,3005,3010,3010,3005,75
20250212,141300,1668153315,3010,3005,3010,3005,323
20250212,141200,1667181885,3005,3005,3005,3005,80
20250212,141100,1666941485,3000,3000,3000,3000,163
20250212,141000,1666452485,3005,3005,3005,3005,531
20250212,140900,1664856830,3000,3005,3010,3000,2296
20250212,140800,1657957970,3005,3000,3005,2995,1283
20250212,140700,1654108705,3000,3005,3005,3000,8693
20250212,140600,1628029675,3005,3000,3005,3000,2652
20250212,140500,1620070710,3000,3005,3005,3000,7643
20250212,140400,1597107995,3005,3010,3010,3005,811
20250212,140300,1594670370,3010,3010,3010,3010,1043
20250212,140200,1591530940,3010,3015,3015,3010,1973
20250212,140100,1585592135,3015,3020,3020,3015,101
20250212,140000,1585287615,3020,3010,3020,3010,2038
20250212,135900,1579153155,3020,3020,3020,3020,5
20250212,135800,1579138055,3020,3020,3020,3010,690
20250212,135700,1577061055,3005,3010,3010,3005,132
20250212,135600,1576663835,3005,3020,3020,3005,99
20250212,135500,1576365590,3005,3030,3030,2995,66478
20250212,135400,1376552740,3030,3030,3030,3030,364
20250212,135300,1375449820,3030,3030,3030,3030,534
20250212,135200,1373831800,3030,3035,3035,3030,896
20250212,135100,1371112465,3040,3040,3040,3040,10
20250212,135000,1371082065,3040,3030,3040,3030,1524
20250212,134900,1366456125,3035,3035,3035,3035,152
20250212,134800,1365994805,3035,3025,3035,3025,2
20250212,134700,1365988745,3025,3025,3025,3025,0
20250212,134600,1365988745,3025,3040,3040,3025,817
20250212,134500,1363511425,3035,3040,3040,3035,3
20250212,134400,1363502315,3035,3030,3035,3030,1395
20250212,134300,1359273465,3025,3025,3025,3025,123
20250212,134200,1358901390,3025,3025,3025,3025,0
20250212,134100,1358901390,3025,3025,3025,3025,0
20250212,134000,1358901390,3025,3025,3025,3025,407
20250212,133900,1357670215,3025,3025,3025,3025,10
20250212,133800,1357639965,3025,3025,3025,3025,0
20250212,133700,1357639965,3025,3025,3025,3025,1926
20250212,133600,1351813815,3025,3025,3025,3025,467
20250212,133500,1350401140,3025,3025,3025,3025,5825
20250212,133400,1332780515,3025,3025,3025,3025,2
20250212,133300,1332774465,3035,3030,3035,3030,4591
20250212,133200,1318863730,3035,3035,3035,3035,122
20250212,133100,1318493460,3035,3035,3035,3035,114
20250212,133000,1318147470,3035,3035,3035,3035,300
20250212,132900,1317236970,3035,3035,3035,3035,0
20250212,132800,1317236970,3035,3035,3035,3035,543
20250212,132700,1315588965,3035,3035,3035,3035,201
20250212,132600,1314978930,3030,3030,3030,3025,1284
20250212,132500,1311093410,3030,3030,3030,3030,0
20250212,132400,1311093410,3030,3030,3030,3030,103
20250212,132300,1310781320,3025,3025,3025,3025,0
20250212,132200,1310781320,3025,3030,3030,3025,950
20250212,132100,1307905070,3025,3025,3025,3025,61
20250212,132000,1307720545,3025,3025,3025,3025,446
20250212,131900,1306371395,3025,3025,3025,3025,63
20250212,131800,1306180820,3020,3020,3020,3020,150
20250212,131700,1305727820,3025,3025,3025,3025,101
20250212,131600,1305422295,3025,3025,3025,3025,331
20250212,131500,1304421020,3025,3025,3025,3025,386
20250212,131400,1303253370,3030,3030,3030,3030,1
20250212,131300,1303250340,3025,3025,3025,3020,156
20250212,131200,1302778820,3025,3025,3025,3025,920
20250212,131100,1299995820,3025,3025,3025,3025,2100
20250212,131000,1293643320,3025,3030,3030,3025,455
20250212,130900,1292266920,3030,3030,3030,3030,4
20250212,130800,1292254800,3025,3025,3030,3025,450
20250212,130700,1290893545,3025,3025,3030,3025,202
20250212,130600,1290282485,3025,3025,3025,3025,166
20250212,130500,1289780335,3030,3030,3030,3030,51
20250212,130400,1289625805,3030,3030,3030,3030,1263
20250212,130300,1285798915,3030,3025,3030,3025,3102
20250212,130200,1276399865,3030,3025,3030,3025,1251
20250212,130100,1272615540,3025,3025,3025,3025,56
20250212,130000,1272446140,3030,3030,3030,3030,835
20250212,125900,1269916090,3030,3030,3035,3030,5470
20250212,125800,1253341985,3040,3040,3040,3040,100
20250212,125700,1253037985,3030,3030,3030,3030,23
20250212,125600,1252968295,3030,3035,3035,3030,667
20250212,125500,1250944150,3035,3035,3035,3035,601
20250212,125400,1249120115,3040,3040,3040,3040,98
20250212,125300,1248822195,3035,3040,3040,3035,2017
20250212,125200,1242693980,3040,3040,3040,3040,6
20250212,125100,1242675740,3035,3035,3035,3035,56
20250212,125000,1242505780,3035,3035,3035,3035,0
20250212,124900,1242505780,3035,3035,3035,3035,100
20250212,124800,1242202280,3035,3035,3035,3035,800
20250212,124700,1239774280,3035,3035,3035,3035,889
20250212,124600,1237076165,3035,3035,3035,3035,325
20250212,124500,1236089790,3040,3035,3040,3030,600
20250212,124400,1234269785,3040,3035,3040,3035,106
20250212,124300,1233948070,3030,3030,3030,3030,0
20250212,124200,1233948070,3030,3040,3040,3030,460
20250212,124100,1232551170,3030,3040,3040,3030,880
20250212,124000,1229876470,3030,3030,3030,3030,1714
20250212,123900,1224683050,3040,3040,3040,3040,1
20250212,123800,1224680010,3030,3030,3030,3030,0
20250212,123700,1224680010,3030,3030,3030,3030,0
20250212,123600,1224680010,3030,3030,3040,3030,1054
20250212,123500,1221486380,3030,3030,3030,3030,0
20250212,123400,1221486380,3030,3035,3035,3030,1859
20250212,123300,1215850515,3040,3035,3040,3035,300
20250212,123200,1214938765,3040,3040,3040,3040,0
20250212,123100,1214938765,3040,3045,3045,3040,7344
20250212,123000,1192612930,3050,3045,3050,3045,2
20250212,122900,1192606835,3045,3040,3045,3040,2187
20250212,122800,1185950780,3040,3040,3040,3040,0
20250212,122700,1185950780,3040,3035,3040,3030,147
20250212,122600,1185504710,3040,3040,3040,3040,211
20250212,122500,1184863270,3040,3040,3040,3040,7
20250212,122400,1184841990,3040,3040,3040,3040,3
20250212,122300,1184832870,3035,3035,3035,3035,409
20250212,122200,1183591555,3035,3035,3035,3035,132
20250212,122100,1183190935,3035,3030,3035,3030,620
20250212,122000,1181309835,3030,3030,3030,3030,99
20250212,121900,1181009865,3035,3030,3035,3030,512
20250212,121800,1179456260,3030,3030,3030,3030,100
20250212,121700,1179153260,3030,3030,3030,3030,106
20250212,121600,1178832080,3030,3030,3035,3030,403
20250212,121500,1177610840,3025,3025,3025,3025,22
20250212,121400,1177544290,3035,3025,3035,3025,695
20250212,121300,1175438965,3035,3030,3035,3025,2654
20250212,121200,1167397540,3035,3035,3035,3035,339
20250212,121100,1166368675,3035,3040,3040,3035,1584
20250212,121000,1161556505,3040,3045,3045,3040,1110
20250212,120900,1158179605,3045,3045,3045,3045,0
20250212,120800,1158179605,3045,3040,3045,3040,496
20250212,120700,1156670665,3040,3040,3040,3040,453
20250212,120600,1155293545,3040,3040,3040,3040,438
20250212,120500,1153962025,3040,3035,3040,3035,3106
20250212,120400,1144535300,3030,3030,3030,3030,56
20250212,120300,1144365620,3030,3035,3035,3030,136
20250212,120200,1143953505,3030,3030,3030,3030,1100
20250212,120100,1140620505,3030,3040,3040,3030,5282
20250212,120000,1124612170,3035,3040,3040,3035,5005
20250212,115900,1109407545,3040,3040,3040,3040,1004
20250212,115800,1106355385,3045,3045,3045,3045,1082
20250212,115700,1103060695,3045,3045,3045,3045,300
20250212,115600,1102147195,3050,3055,3055,3050,1265
20250212,115500,1098288935,3050,3050,3050,3050,106
20250212,115400,1097965635,3055,3050,3055,3050,28
20250212,115300,1097880215,3050,3050,3050,3050,515
20250212,115200,1096309465,3055,3055,3055,3055,17
20250212,115100,1096257530,3055,3055,3055,3055,102
20250212,115000,1095945920,3055,3050,3055,3050,20
20250212,114900,1095884840,3050,3050,3050,3050,58
20250212,114800,1095707940,3050,3050,3050,3050,0
20250212,114700,1095707940,3050,3050,3050,3050,10
20250212,114600,1095677440,3050,3050,3050,3045,175
20250212,114500,1095143765,3050,3050,3050,3050,605
20250212,114400,1093298515,3050,3050,3050,3050,600
20250212,114300,1091468515,3055,3055,3055,3055,0
20250212,114200,1091468515,3055,3055,3055,3055,500
20250212,114100,1089941015,3055,3060,3060,3055,3683
20250212,114000,1078672905,3060,3060,3060,3060,102
20250212,113900,1078360785,3060,3060,3060,3060,345
20250212,113800,1077305085,3060,3055,3060,3055,625
20250212,113700,1075392685,3055,3055,3055,3055,15
20250212,113600,1075346860,3055,3055,3055,3055,0
20250212,113500,1075346860,3055,3055,3055,3055,697
20250212,113400,1073217525,3055,3055,3060,3055,240
20250212,113300,1072484175,3060,3060,3060,3060,101
20250212,113200,1072175115,3055,3055,3055,3055,100
20250212,113100,1071869615,3055,3055,3055,3050,151
20250212,113000,1071408320,3055,3050,3055,3050,117
20250212,112900,1071051455,3050,3050,3050,3050,418
20250212,112800,1069776555,3055,3055,3055,3055,15
20250212,112700,1069730730,3055,3055,3055,3050,1497
20250212,112600,1065161900,3050,3045,3050,3045,3293
20250212,112500,1055133810,3050,3050,3050,3050,317
20250212,112400,1054166960,3050,3050,3050,3050,300
20250212,112300,1053251960,3050,3050,3050,3050,0
20250212,112200,1053251960,3050,3050,3050,3050,159
20250212,112100,1052767010,3050,3050,3050,3045,325
20250212,112000,1051775860,3050,3055,3055,3050,783
20250212,111900,1049387680,3055,3050,3055,3050,2206
20250212,111800,1042659350,3060,3055,3060,3055,198
20250212,111700,1042053970,3050,3065,3065,3050,3979
20250212,111600,1029885285,3065,3065,3065,3065,1269
20250212,111500,1025995800,3070,3065,3070,3065,717
20250212,111400,1023795305,3065,3070,3070,3065,202
20250212,111300,1023175175,3070,3070,3070,3070,300
20250212,111200,1022254175,3070,3070,3070,3070,1333
20250212,111100,1018161865,3070,3070,3070,3070,700
20250212,111000,1016012865,3070,3065,3070,3065,600
20250212,110900,1014171365,3070,3075,3075,3070,101
20250212,110800,1013861290,3070,3065,3075,3065,4435
20250212,110700,1000247000,3065,3060,3065,3060,4
20250212,110600,1000234750,3055,3055,3055,3055,0
20250212,110500,1000234750,3055,3055,3055,3055,114
20250212,110400,999886480,3055,3065,3065,3055,66
20250212,110300,999684790,3065,3060,3065,3055,104
20250212,110200,999367045,3060,3055,3060,3055,706
20250212,110100,997206985,3055,3050,3055,3050,1736
20250212,110000,991911885,3050,3050,3050,3050,440
20250212,105900,990569885,3055,3050,3055,3050,862
20250212,105800,987937305,3050,3060,3060,3050,1464
20250212,105700,983467820,3055,3045,3055,3045,1866
20250212,105600,977776660,3045,3045,3045,3045,255
20250212,105500,977000185,3045,3045,3045,3045,590
20250212,105400,975203635,3045,3040,3045,3040,204
20250212,105300,974583465,3040,3040,3040,3040,1095
20250212,105200,971254665,3040,3040,3040,3030,2758
20250212,105100,962888055,3040,3040,3040,3040,77
20250212,105000,962653975,3040,3035,3040,3035,984
20250212,104900,959666615,3040,3050,3050,3035,110
20250212,104800,959332530,3050,3040,3050,3030,160
20250212,104700,958847470,3040,3035,3040,3035,1158
20250212,104600,955331970,3035,3035,3035,3035,10
20250212,104500,955301620,3050,3040,3050,3040,1001
20250212,104400,952258570,3050,3045,3050,3045,908
20250212,104300,949491185,3040,3035,3040,3035,653
20250212,104200,947506730,3035,3030,3035,3030,925
20250212,104100,944703260,3030,3035,3035,3030,1771
20250212,104000,939335940,3035,3035,3035,3035,78
20250212,103900,939099210,3030,3035,3035,3030,377
20250212,103800,937955020,3035,3035,3040,3035,1925
20250212,103700,932112625,3040,3040,3040,3035,233
20250212,103600,931404455,3040,3045,3045,3035,4672
20250212,103500,917206735,3045,3040,3045,3040,507
20250212,103400,915662925,3045,3045,3045,3040,542
20250212,103300,914013135,3045,3040,3045,3040,541
20250212,103200,912365905,3040,3040,3040,3030,1321
20250212,103100,908358085,3040,3040,3040,3035,2496
20250212,103000,900778495,3040,3040,3040,3040,2478
20250212,102900,893245375,3040,3040,3045,3040,234
20250212,102800,892532890,3045,3035,3050,3035,5861
20250212,102700,874741225,3040,3040,3040,3040,1432
20250212,102600,870387945,3040,3040,3040,3040,37
20250212,102500,870275465,3035,3035,3050,3030,1804
20250212,102400,864779875,3035,3030,3070,3030,4497
20250212,102300,851123185,3045,3040,3045,3030,4832
20250212,102200,836454060,3045,3050,3055,3040,2243
20250212,102100,829633785,3050,3055,3055,3040,12480
20250212,102000,791585275,3060,3060,3060,3060,5
20250212,101900,791569975,3045,3050,3050,3045,150
20250212,101800,791113100,3045,3050,3070,3045,2917
20250212,101700,782200800,3050,3050,3050,3045,940
20250212,101600,779335425,3050,3050,3055,3050,1667
20250212,101500,774250990,3050,3050,3055,3050,3029
20250212,101400,765012265,3050,3060,3060,3050,1279
20250212,101300,761105935,3060,3065,3065,3055,7224
20250212,101200,739008485,3065,3065,3070,3060,2319
20250212,101100,731900755,3060,3070,3070,3060,10242
20250212,101000,700474000,3085,3075,3090,3070,4722
20250212,100900,685973635,3075,3095,3095,3075,1710
20250212,100800,680715085,3095,3075,3095,3075,3947
20250212,100700,668578020,3075,3075,3075,3070,2580
20250212,100600,660648645,3075,3080,3080,3075,501
20250212,100500,659107970,3075,3080,3080,3075,113
20250212,100400,658760390,3095,3080,3095,3080,428
20250212,100300,657441670,3080,3085,3085,3075,7449
20250212,100200,634507350,3085,3090,3095,3085,2714
20250212,100100,626132485,3090,3095,3095,3090,3080
20250212,100000,616615105,3095,3095,3095,3095,224
20250212,095900,615921825,3100,3100,3100,3095,2609
20250212,095800,607842200,3100,3095,3100,3095,182
20250212,095700,607278260,3100,3105,3105,3100,1396
20250212,095600,602950565,3105,3100,3105,3100,815
20250212,095500,600423810,3100,3105,3105,3100,942
20250212,095400,597503535,3105,3110,3110,3100,1655
20250212,095300,592367305,3110,3110,3110,3110,3005
20250212,095200,583021755,3110,3115,3115,3110,6191
20250212,095100,563736795,3115,3125,3125,3115,447
20250212,095000,562340300,3130,3130,3130,3120,439
20250212,094900,560970130,3130,3130,3130,3120,1632
20250212,094800,555875340,3130,3130,3130,3125,2134
20250212,094700,549205055,3130,3130,3135,3130,345
20250212,094600,548124220,3125,3130,3130,3125,4822
20250212,094500,533044310,3130,3140,3145,3130,4563
20250212,094400,518712030,3140,3140,3145,3130,2924
20250212,094300,509533520,3140,3130,3140,3125,6378
20250212,094200,489550265,3135,3125,3135,3125,1540
20250212,094100,484723870,3130,3115,3130,3110,6747
20250212,094000,463694570,3115,3105,3115,3100,8411
20250212,093900,437533100,3100,3110,3110,3100,556
20250212,093800,435805710,3110,3110,3110,3110,666
20250212,093700,433734450,3110,3115,3115,3100,4221
20250212,093600,420615820,3115,3105,3115,3105,3341
20250212,093500,410232145,3105,3105,3105,3095,2003
20250212,093400,404017800,3100,3090,3100,3090,458
20250212,093300,402598700,3085,3085,3085,3085,11
20250212,093200,402564765,3085,3100,3105,3080,6328
20250212,093100,382996155,3105,3105,3110,3100,1311
20250212,093000,378925010,3100,3095,3110,3095,12896
20250212,092900,338930045,3095,3095,3095,3080,1388
20250212,092800,334651765,3095,3075,3095,3075,544
20250212,092700,332970585,3070,3085,3085,3070,1436
20250212,092600,328552255,3070,3080,3090,3070,3659
20250212,092500,317293065,3080,3080,3080,3080,270
20250212,092400,316461465,3080,3080,3085,3075,3591
20250212,092300,305410790,3080,3080,3080,3080,281
20250212,092200,304545310,3080,3080,3085,3080,7916
20250212,092100,280162070,3085,3080,3085,3075,1494
20250212,092000,275559790,3080,3075,3080,3075,2232
20250212,091900,268685265,3075,3080,3080,3070,1200
20250212,091800,264994025,3080,3085,3085,3080,2036
20250212,091700,258723020,3080,3090,3100,3080,1007
20250212,091600,255611430,3075,3080,3080,3075,4348
20250212,091500,242240130,3080,3090,3090,3080,2532
20250212,091400,234428820,3090,3105,3105,3090,1593
20250212,091300,229500635,3105,3110,3110,3100,5894
20250212,091200,211203145,3110,3080,3110,3080,8212
20250212,091100,185764285,3075,3085,3085,3075,1004
20250212,091000,182675945,3085,3075,3085,3065,4710
20250212,090900,168204545,3075,3070,3075,3060,3213
20250212,090800,158366740,3070,3075,3075,3070,2757
20250212,090700,149892105,3075,3075,3075,3070,226
20250212,090600,149197655,3075,3070,3075,3070,1338
20250212,090500,145089840,3075,3075,3075,3070,3274
20250212,090400,135023585,3080,3070,3085,3070,343
20250212,090300,133968905,3085,3060,3085,3060,8566
20250212,090200,107738555,3065,3085,3095,3065,9326
20250212,090100,79089765,3090,3105,3105,3075,6323
20250212,090000,59585010,3105,3110,3150,3070,19172