stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203400,2946722170,11890,11890,11890,11890,2668
20250212,203300,2946722170,11890,11890,11890,11890,0
20250212,203200,2946722170,11890,11890,11890,11890,0
20250212,203100,2946722170,11890,11890,11890,11890,0
20250212,203000,2946722170,11890,11890,11890,11890,0
20250212,202900,2946722170,11890,11890,11890,11890,0
20250212,202800,2946722170,11890,11890,11890,11890,0
20250212,202700,2946722170,11890,11890,11890,11890,0
20250212,202600,2946722170,11890,11890,11890,11890,0
20250212,202500,2946722170,11890,11890,11890,11890,0
20250212,202400,2946722170,11890,11890,11890,11890,0
20250212,202300,2946722170,11890,11890,11890,11890,0
20250212,202200,2946722170,11890,11890,11890,11890,0
20250212,202100,2946722170,11890,11890,11890,11890,0
20250212,202000,2946722170,11890,11890,11890,11890,0
20250212,201900,2946722170,11890,11890,11890,11890,0
20250212,201800,2946722170,11890,11890,11890,11890,0
20250212,201700,2946722170,11890,11890,11890,11890,0
20250212,201600,2946722170,11890,11890,11890,11890,0
20250212,201500,2946722170,11890,11890,11890,11890,0
20250212,201400,2946722170,11890,11890,11890,11890,0
20250212,201300,2946722170,11890,11890,11890,11890,0
20250212,201200,2946722170,11890,11890,11890,11890,0
20250212,201100,2946722170,11890,11890,11890,11890,0
20250212,201000,2946722170,11890,11890,11890,11890,0
20250212,200900,2946722170,11890,11890,11890,11890,0
20250212,200800,2946722170,11890,11890,11890,11890,0
20250212,200700,2946722170,11890,11890,11890,11890,0
20250212,200600,2946722170,11890,11890,11890,11890,0
20250212,200500,2946722170,11890,11890,11890,11890,0
20250212,200400,2946722170,11890,11890,11890,11890,2668
20250212,200300,2946722170,11890,11890,11890,11890,0
20250212,200200,2946722170,11890,11890,11890,11890,0
20250212,200100,2946722170,11890,11890,11890,11890,0
20250212,200000,2946722170,11890,11890,11890,11890,0
20250212,195900,2946722170,11890,11890,11890,11890,0
20250212,195800,2946722170,11890,11890,11890,11890,0
20250212,195700,2946722170,11890,11890,11890,11890,0
20250212,195600,2946722170,11890,11890,11890,11890,0
20250212,195500,2946722170,11890,11890,11890,11890,0
20250212,195400,2946722170,11890,11890,11890,11890,0
20250212,195300,2946722170,11890,11890,11890,11890,0
20250212,195200,2946722170,11890,11890,11890,11890,0
20250212,195100,2946722170,11890,11890,11890,11890,0
20250212,195000,2946722170,11890,11890,11890,11890,0
20250212,194900,2946722170,11890,11890,11890,11890,0
20250212,194800,2946722170,11890,11890,11890,11890,0
20250212,194700,2946722170,11890,11890,11890,11890,0
20250212,194600,2946722170,11890,11890,11890,11890,0
20250212,194500,2946722170,11890,11890,11890,11890,0
20250212,194400,2946722170,11890,11890,11890,11890,0
20250212,194300,2946722170,11890,11890,11890,11890,0
20250212,194200,2946722170,11890,11890,11890,11890,0
20250212,194100,2946722170,11890,11890,11890,11890,0
20250212,194000,2946722170,11890,11890,11890,11890,0
20250212,193900,2946722170,11890,11890,11890,11890,0
20250212,193800,2946722170,11890,11890,11890,11890,0
20250212,193700,2946722170,11890,11890,11890,11890,0
20250212,193600,2946722170,11890,11890,11890,11890,0
20250212,193500,2946722170,11890,11890,11890,11890,0
20250212,193400,2946722170,11890,11890,11890,11890,2668
20250212,193300,2946722170,11890,11890,11890,11890,0
20250212,193200,2946722170,11890,11890,11890,11890,0
20250212,193100,2946722170,11890,11890,11890,11890,0
20250212,193000,2946722170,11890,11890,11890,11890,0
20250212,192900,2946722170,11890,11890,11890,11890,0
20250212,192800,2946722170,11890,11890,11890,11890,0
20250212,192700,2946722170,11890,11890,11890,11890,0
20250212,192600,2946722170,11890,11890,11890,11890,0
20250212,192500,2946722170,11890,11890,11890,11890,0
20250212,192400,2946722170,11890,11890,11890,11890,0
20250212,192300,2946722170,11890,11890,11890,11890,0
20250212,192200,2946722170,11890,11890,11890,11890,0
20250212,192100,2946722170,11890,11890,11890,11890,0
20250212,192000,2946722170,11890,11890,11890,11890,0
20250212,191900,2946722170,11890,11890,11890,11890,0
20250212,191800,2946722170,11890,11890,11890,11890,0
20250212,191700,2946722170,11890,11890,11890,11890,0
20250212,191600,2946722170,11890,11890,11890,11890,0
20250212,191500,2946722170,11890,11890,11890,11890,0
20250212,191400,2946722170,11890,11890,11890,11890,0
20250212,191300,2946722170,11890,11890,11890,11890,0
20250212,191200,2946722170,11890,11890,11890,11890,0
20250212,191100,2946722170,11890,11890,11890,11890,0
20250212,191000,2946722170,11890,11890,11890,11890,0
20250212,190900,2946722170,11890,11890,11890,11890,0
20250212,190800,2946722170,11890,11890,11890,11890,0
20250212,190700,2946722170,11890,11890,11890,11890,0
20250212,190600,2946722170,11890,11890,11890,11890,0
20250212,190500,2946722170,11890,11890,11890,11890,0
20250212,190400,2946722170,11890,11890,11890,11890,2668
20250212,190300,2946722170,11890,11890,11890,11890,0
20250212,190200,2946722170,11890,11890,11890,11890,0
20250212,190100,2946722170,11890,11890,11890,11890,0
20250212,190000,2946722170,11890,11890,11890,11890,0
20250212,185900,2946722170,11890,11890,11890,11890,0
20250212,185800,2946722170,11890,11890,11890,11890,0
20250212,185700,2946722170,11890,11890,11890,11890,0
20250212,185600,2946722170,11890,11890,11890,11890,0
20250212,185500,2946722170,11890,11890,11890,11890,0
20250212,185400,2946722170,11890,11890,11890,11890,0
20250212,185300,2946722170,11890,11890,11890,11890,0
20250212,185200,2946722170,11890,11890,11890,11890,0
20250212,185100,2946722170,11890,11890,11890,11890,0
20250212,185000,2946722170,11890,11890,11890,11890,0
20250212,184900,2946722170,11890,11890,11890,11890,0
20250212,184800,2946722170,11890,11890,11890,11890,0
20250212,184700,2946722170,11890,11890,11890,11890,0
20250212,184600,2946722170,11890,11890,11890,11890,0
20250212,184500,2946722170,11890,11890,11890,11890,0
20250212,184400,2946722170,11890,11890,11890,11890,0
20250212,184300,2946722170,11890,11890,11890,11890,0
20250212,184200,2946722170,11890,11890,11890,11890,0
20250212,184100,2946722170,11890,11890,11890,11890,0
20250212,184000,2946722170,11890,11890,11890,11890,0
20250212,183900,2946722170,11890,11890,11890,11890,0
20250212,183800,2946722170,11890,11890,11890,11890,0
20250212,183700,2946722170,11890,11890,11890,11890,0
20250212,183600,2946722170,11890,11890,11890,11890,0
20250212,183500,2946722170,11890,11890,11890,11890,0
20250212,183400,2946722170,11890,11890,11890,11890,2668
20250212,183300,2946722170,11890,11890,11890,11890,0
20250212,183200,2946722170,11890,11890,11890,11890,0
20250212,183100,2946722170,11890,11890,11890,11890,0
20250212,183000,2946722170,11890,11890,11890,11890,0
20250212,182900,2946722170,11890,11890,11890,11890,0
20250212,182800,2946722170,11890,11890,11890,11890,0
20250212,182700,2946722170,11890,11890,11890,11890,0
20250212,182600,2946722170,11890,11890,11890,11890,0
20250212,182500,2946722170,11890,11890,11890,11890,0
20250212,182400,2946722170,11890,11890,11890,11890,0
20250212,182300,2946722170,11890,11890,11890,11890,0
20250212,182200,2946722170,11890,11890,11890,11890,0
20250212,182100,2946722170,11890,11890,11890,11890,0
20250212,182000,2946722170,11890,11890,11890,11890,0
20250212,181900,2946722170,11890,11890,11890,11890,0
20250212,181800,2946722170,11890,11890,11890,11890,0
20250212,181700,2946722170,11890,11890,11890,11890,0
20250212,181600,2946722170,11890,11890,11890,11890,0
20250212,181500,2946722170,11890,11890,11890,11890,0
20250212,181400,2946722170,11890,11890,11890,11890,0
20250212,181300,2946722170,11890,11890,11890,11890,0
20250212,181200,2946722170,11890,11890,11890,11890,0
20250212,181100,2946722170,11890,11890,11890,11890,0
20250212,181000,2946722170,11890,11890,11890,11890,0
20250212,180900,2946722170,11890,11890,11890,11890,0
20250212,180800,2946722170,11890,11890,11890,11890,0
20250212,180700,2946722170,11890,11890,11890,11890,0
20250212,180600,2946722170,11890,11890,11890,11890,0
20250212,180500,2946722170,11890,11890,11890,11890,0
20250212,180400,2946722170,11890,11890,11890,11890,2668
20250212,180300,2946722170,11890,11890,11890,11890,0
20250212,180200,2946722170,11890,11890,11890,11890,0
20250212,180100,2946722170,11890,11890,11890,11890,0
20250212,180000,2946722170,11890,11890,11890,11890,0
20250212,175900,2946722170,11890,11890,11890,11890,0
20250212,175800,2946722170,11890,11890,11890,11890,0
20250212,175700,2946722170,11890,11890,11890,11890,0
20250212,175600,2946722170,11890,11890,11890,11890,0
20250212,175500,2946722170,11890,11890,11890,11890,0
20250212,175400,2946722170,11890,11890,11890,11890,0
20250212,175300,2946722170,11890,11890,11890,11890,0
20250212,175200,2946722170,11890,11890,11890,11890,0
20250212,175100,2946722170,11890,11890,11890,11890,0
20250212,175000,2946722170,11890,11890,11890,11890,0
20250212,174900,2946722170,11890,11890,11890,11890,0
20250212,174800,2946722170,11890,11890,11890,11890,0
20250212,174700,2946722170,11890,11890,11890,11890,0
20250212,174600,2946722170,11890,11890,11890,11890,0
20250212,174500,2946722170,11890,11890,11890,11890,0
20250212,174400,2946722170,11890,11890,11890,11890,0
20250212,174300,2946722170,11890,11890,11890,11890,0
20250212,174200,2946722170,11890,11890,11890,11890,0
20250212,174100,2946722170,11890,11890,11890,11890,0
20250212,174000,2946722170,11890,11890,11890,11890,0
20250212,173900,2946722170,11890,11890,11890,11890,0
20250212,173800,2946722170,11890,11890,11890,11890,0
20250212,173700,2946722170,11890,11890,11890,11890,0
20250212,173600,2946722170,11890,11890,11890,11890,0
20250212,173500,2946722170,11890,11890,11890,11890,0
20250212,173400,2946722170,11890,11890,11890,11890,2668
20250212,173300,2946722170,11890,11890,11890,11890,0
20250212,173200,2946722170,11890,11890,11890,11890,0
20250212,173100,2946722170,11890,11890,11890,11890,0
20250212,173000,2946722170,11890,11890,11890,11890,0
20250212,172900,2946722170,11890,11890,11890,11890,0
20250212,172800,2946722170,11890,11890,11890,11890,0
20250212,172700,2946722170,11890,11890,11890,11890,0
20250212,172600,2946722170,11890,11890,11890,11890,0
20250212,172500,2946722170,11890,11890,11890,11890,0
20250212,172400,2946722170,11890,11890,11890,11890,0
20250212,172300,2946722170,11890,11890,11890,11890,0
20250212,172200,2946722170,11890,11890,11890,11890,0
20250212,172100,2946722170,11890,11890,11890,11890,0
20250212,172000,2946722170,11890,11890,11890,11890,0
20250212,171900,2946722170,11890,11890,11890,11890,0
20250212,171800,2946722170,11890,11890,11890,11890,0
20250212,171700,2946722170,11890,11890,11890,11890,0
20250212,171600,2946722170,11890,11890,11890,11890,0
20250212,171500,2946722170,11890,11890,11890,11890,0
20250212,171400,2946722170,11890,11890,11890,11890,0
20250212,171300,2946722170,11890,11890,11890,11890,0
20250212,171200,2946722170,11890,11890,11890,11890,0
20250212,171100,2946722170,11890,11890,11890,11890,0
20250212,171000,2946722170,11890,11890,11890,11890,0
20250212,170900,2946722170,11890,11890,11890,11890,0
20250212,170800,2946722170,11890,11890,11890,11890,0
20250212,170700,2946722170,11890,11890,11890,11890,0
20250212,170600,2946722170,11890,11890,11890,11890,0
20250212,170500,2946722170,11890,11890,11890,11890,0
20250212,170400,2946722170,11890,11890,11890,11890,2668
20250212,170300,2946722170,11890,11890,11890,11890,0
20250212,170200,2946722170,11890,11890,11890,11890,0
20250212,170100,2946722170,11890,11890,11890,11890,0
20250212,170000,2946722170,11890,11890,11890,11890,0
20250212,165900,2946722170,11890,11890,11890,11890,0
20250212,165800,2946722170,11890,11890,11890,11890,0
20250212,165700,2946722170,11890,11890,11890,11890,0
20250212,165600,2946722170,11890,11890,11890,11890,0
20250212,165500,2946722170,11890,11890,11890,11890,0
20250212,165400,2946722170,11890,11890,11890,11890,0
20250212,165300,2946722170,11890,11890,11890,11890,0
20250212,165200,2946722170,11890,11890,11890,11890,0
20250212,165100,2946722170,11890,11890,11890,11890,0
20250212,165000,2946722170,11890,11890,11890,11890,0
20250212,164900,2946722170,11890,11890,11890,11890,0
20250212,164800,2946722170,11890,11890,11890,11890,0
20250212,164700,2946722170,11890,11890,11890,11890,0
20250212,164600,2946722170,11890,11890,11890,11890,0
20250212,164500,2946722170,11890,11890,11890,11890,0
20250212,164400,2946722170,11890,11890,11890,11890,0
20250212,164300,2946722170,11890,11890,11890,11890,0
20250212,164200,2946722170,11890,11890,11890,11890,0
20250212,164100,2946722170,11890,11890,11890,11890,0
20250212,164000,2946722170,11890,11890,11890,11890,0
20250212,163900,2946722170,11890,11890,11890,11890,0
20250212,163800,2946722170,11890,11890,11890,11890,0
20250212,163700,2946722170,11890,11890,11890,11890,0
20250212,163600,2946722170,11890,11890,11890,11890,0
20250212,163500,2946722170,11890,11890,11890,11890,0
20250212,163400,2946722170,11890,11890,11890,11890,2668
20250212,163300,2946722170,11890,11890,11890,11890,0
20250212,163200,2946722170,11890,11890,11890,11890,0
20250212,163100,2946722170,11890,11890,11890,11890,0
20250212,163000,2946722170,11890,11890,11890,11890,0
20250212,162900,2946722170,11890,11890,11890,11890,0
20250212,162800,2946722170,11890,11890,11890,11890,0
20250212,162700,2946722170,11890,11890,11890,11890,0
20250212,162600,2946722170,11890,11890,11890,11890,0
20250212,162500,2946722170,11890,11890,11890,11890,0
20250212,162400,2946722170,11890,11890,11890,11890,0
20250212,162300,2946722170,11890,11890,11890,11890,0
20250212,162200,2946722170,11890,11890,11890,11890,0
20250212,162100,2946722170,11890,11890,11890,11890,0
20250212,162000,2946722170,11890,11890,11890,11890,0
20250212,161900,2946722170,11890,11890,11890,11890,0
20250212,161800,2946722170,11890,11890,11890,11890,0
20250212,161700,2946722170,11890,11890,11890,11890,0
20250212,161600,2946722170,11890,11890,11890,11890,0
20250212,161500,2946722170,11890,11890,11890,11890,0
20250212,161400,2946722170,11890,11890,11890,11890,0
20250212,161300,2946722170,11890,11890,11890,11890,0
20250212,161200,2946722170,11890,11890,11890,11890,0
20250212,161100,2946722170,11890,11890,11890,11890,0
20250212,161000,2946722170,11890,11890,11890,11890,0
20250212,160900,2946722170,11890,11890,11890,11890,0
20250212,160800,2946722170,11890,11890,11890,11890,0
20250212,160700,2946722170,11890,11890,11890,11890,0
20250212,160600,2946722170,11890,11890,11890,11890,0
20250212,160500,2946722170,11890,11890,11890,11890,0
20250212,160400,2946722170,11890,11890,11890,11890,2668
20250212,160300,2946722170,11890,11890,11890,11890,0
20250212,160200,2946722170,11890,11890,11890,11890,0
20250212,160100,2946722170,11890,11890,11890,11890,0
20250212,160000,2946722170,11890,11890,11890,11890,0
20250212,155900,2946722170,11890,11890,11890,11890,0
20250212,155800,2946722170,11890,11890,11890,11890,0
20250212,155700,2946722170,11890,11890,11890,11890,0
20250212,155600,2946722170,11890,11890,11890,11890,0
20250212,155500,2946722170,11890,11890,11890,11890,0
20250212,155400,2946722170,11890,11890,11890,11890,0
20250212,155300,2946722170,11890,11890,11890,11890,0
20250212,155200,2946722170,11890,11890,11890,11890,0
20250212,155100,2946722170,11890,11890,11890,11890,0
20250212,155000,2946722170,11890,11890,11890,11890,0
20250212,154900,2946722170,11890,11890,11890,11890,0
20250212,154800,2946722170,11890,11890,11890,11890,0
20250212,154700,2946722170,11890,11890,11890,11890,0
20250212,154600,2946722170,11890,11890,11890,11890,0
20250212,154500,2946722170,11890,11890,11890,11890,0
20250212,154400,2946722170,11890,11890,11890,11890,0
20250212,154300,2946722170,11890,11890,11890,11890,0
20250212,154200,2946722170,11890,11890,11890,11890,0
20250212,154100,2946722170,11890,11890,11890,11890,0
20250212,154000,2946722170,11890,11890,11890,11890,0
20250212,153900,2946722170,11890,11890,11890,11890,0
20250212,153800,2946722170,11890,11890,11890,11890,0
20250212,153700,2946722170,11890,11890,11890,11890,0
20250212,153600,2946722170,11890,11890,11890,11890,0
20250212,153500,2946722170,11890,11890,11890,11890,0
20250212,153400,2946722170,11890,11890,11890,11890,2668
20250212,153300,2946722170,11890,11890,11890,11890,0
20250212,153200,2946722170,11890,11890,11890,11890,0
20250212,153100,2946722170,11890,11890,11890,11890,0
20250212,153000,2946722170,11890,11890,11890,11890,2668
20250212,152900,2914999650,11950,11950,11950,11950,0
20250212,152800,2914999650,11950,11950,11950,11950,0
20250212,152700,2914999650,11950,11950,11950,11950,0
20250212,152600,2914999650,11950,11950,11950,11950,0
20250212,152500,2914999650,11950,11950,11950,11950,0
20250212,152400,2914999650,11950,11950,11950,11950,0
20250212,152300,2914999650,11950,11950,11950,11950,0
20250212,152200,2914999650,11950,11950,11950,11950,0
20250212,152100,2914999650,11950,11950,11950,11950,0
20250212,152000,2914999650,11950,11950,11950,11950,0
20250212,151900,2914999650,11950,11910,11950,11910,1343
20250212,151800,2898991170,11920,11870,11920,11800,600
20250212,151700,2891851480,11860,11830,11860,11800,2887
20250212,151600,2857734730,11860,11890,11890,11770,77
20250212,151500,2856821120,11900,11910,11910,11750,7592
20250212,151400,2766660440,11910,11920,11920,11910,1346
20250212,151300,2750617950,11910,11900,11920,11860,802
20250212,151200,2741083620,11900,11920,11920,11890,709
20250212,151100,2732644160,11920,11960,11960,11900,134
20250212,151000,2731048200,11960,11970,11970,11890,1110
20250212,150900,2717795440,11960,11900,11960,11900,1198
20250212,150800,2703496110,11900,11890,11910,11890,225
20250212,150700,2700818110,11910,11890,11910,11880,92
20250212,150600,2699723930,11900,11900,11910,11890,172
20250212,150500,2697676640,11910,11910,11910,11900,168
20250212,150400,2695676940,11920,11920,11920,11910,108
20250212,150300,2694390400,11910,11900,11910,11900,154
20250212,150200,2692556890,11910,11910,11910,11910,68
20250212,150100,2691747010,11920,11930,11930,11900,188
20250212,150000,2689507920,11940,11900,11940,11900,468
20250212,145900,2683924760,11900,11890,11900,11840,353
20250212,145800,2679729250,11890,11820,11900,11820,48
20250212,145700,2679161110,11810,11930,11930,11810,1513
20250212,145600,2661251460,11940,11940,11950,11880,52
20250212,145500,2660633330,11950,11950,11960,11850,366
20250212,145400,2656273730,11960,11920,11960,11910,536
20250212,145300,2649873620,11910,11900,11910,11850,368
20250212,145200,2645498920,11900,11910,11910,11900,50
20250212,145100,2644903910,11900,11900,11900,11890,67
20250212,145000,2644106650,11910,11950,11950,11900,285
20250212,144900,2640711090,11960,11970,11970,11910,534
20250212,144800,2634345480,11970,11930,11970,11930,1223
20250212,144700,2619724230,11940,11890,11950,11840,1079
20250212,144600,2606868490,11900,11860,11900,11860,628
20250212,144500,2599396600,11890,11860,11890,11860,866
20250212,144400,2589113060,11830,11870,11870,11830,604
20250212,144300,2581959020,11870,11880,11880,11870,72
20250212,144200,2581103800,11870,11870,11870,11850,80
20250212,144100,2580155490,11870,11840,11870,11840,136
20250212,144000,2578543480,11830,11830,11870,11830,253
20250212,143900,2575545000,11830,11830,11840,11830,78
20250212,143800,2574622150,11830,11840,11850,11820,834
20250212,143700,2564752290,11840,11860,11860,11840,62
20250212,143600,2564018190,11840,11840,11840,11830,669
20250212,143500,2556103640,11830,11860,11870,11830,345
20250212,143400,2552017270,11860,11850,11860,11850,20
20250212,143300,2551780230,11850,11840,11850,11840,126
20250212,143200,2550288380,11840,11820,11840,11820,1069
20250212,143100,2537632970,11840,11830,11840,11820,188
20250212,143000,2535409470,11830,11840,11840,11820,185
20250212,142900,2533221900,11850,11870,11870,11850,192
20250212,142800,2530945390,11870,11860,11880,11850,288
20250212,142700,2527524690,11880,11840,11880,11840,1161
20250212,142600,2513750870,11860,11860,11860,11820,192
20250212,142500,2511476630,11870,11840,11870,11820,361
20250212,142400,2507195800,11840,11860,11860,11810,47
20250212,142300,2506639090,11860,11860,11870,11830,159
20250212,142200,2504754670,11860,11870,11870,11800,2328
20250212,142100,2477140190,11880,11890,11890,11870,946
20250212,142000,2465901260,11880,11880,11880,11870,2264
20250212,141900,2439019790,11900,11900,11900,11900,79
20250212,141800,2438079690,11890,11900,11920,11890,528
20250212,141700,2431798560,11920,11930,11930,11900,143
20250212,141600,2430095060,11930,11880,11940,11880,1012
20250212,141500,2418033770,11880,11900,11900,11870,14
20250212,141400,2417867290,11890,11810,11910,11800,3733
20250212,141300,2373581690,11820,11860,11860,11820,2177
20250212,141200,2347805050,11860,11860,11860,11820,131
20250212,141100,2346253700,11860,11890,11890,11840,169
20250212,141000,2344251860,11890,11890,11890,11850,132
20250212,140900,2342686750,11880,11890,11900,11860,152
20250212,140800,2340881510,11900,11900,11900,11870,312
20250212,140700,2337170090,11910,11910,11910,11880,63
20250212,140600,2336419880,11910,11830,11910,11830,582
20250212,140500,2329506790,11830,11810,11840,11800,978
20250212,140400,2317955010,11810,11750,11810,11730,1852
20250212,140300,2296136610,11740,11730,11740,11730,80
20250212,140200,2295197480,11740,11740,11740,11740,59
20250212,140100,2294504820,11730,11740,11740,11730,150
20250212,140000,2292744680,11750,11740,11750,11740,105
20250212,135900,2291511120,11730,11730,11730,11730,100
20250212,135800,2290338120,11730,11740,11750,11730,226
20250212,135700,2287684360,11740,11760,11760,11740,141
20250212,135600,2286027520,11740,11770,11770,11740,381
20250212,135500,2281554390,11750,11740,11750,11740,12
20250212,135400,2281413500,11730,11740,11750,11730,142
20250212,135300,2279745990,11740,11740,11740,11740,91
20250212,135200,2278677650,11740,11740,11740,11740,96
20250212,135100,2277550610,11730,11730,11740,11730,60
20250212,135000,2276846260,11730,11730,11730,11720,141
20250212,134900,2275193010,11730,11710,11730,11710,127
20250212,134800,2273704620,11710,11710,11720,11710,29
20250212,134700,2273364920,11720,11730,11730,11710,153
20250212,134600,2271572170,11720,11720,11720,11720,4
20250212,134500,2271525290,11720,11700,11720,11700,17
20250212,134400,2271326070,11750,11700,11750,11680,763
20250212,134300,2262396580,11710,11700,11710,11690,99
20250212,134200,2261237720,11700,11700,11700,11680,100
20250212,134100,2260068560,11700,11690,11700,11670,287
20250212,134000,2256713890,11670,11690,11690,11670,101
20250212,133900,2255533600,11690,11670,11720,11670,38
20250212,133800,2255089360,11670,11670,11740,11670,130
20250212,133700,2253567390,11680,11690,11750,11680,922
20250212,133600,2242795960,11760,11800,11800,11690,27
20250212,133500,2242478770,11760,11690,11800,11670,1043
20250212,133400,2230212580,11690,11680,11690,11680,117
20250212,133300,2228845510,11680,11670,11690,11670,385
20250212,133200,2224349830,11660,11690,11700,11660,477
20250212,133100,2218782080,11690,11700,11700,11680,2085
20250212,133000,2194388490,11710,11720,11720,11710,21
20250212,132900,2194142480,11720,11720,11720,11700,119
20250212,132800,2192748290,11700,11710,11710,11700,676
20250212,132700,2184836210,11710,11730,11730,11710,1786
20250212,132600,2163905260,11730,11740,11750,11730,646
20250212,132500,2156324460,11780,11760,11780,11740,2012
20250212,132400,2132698280,11770,11780,11780,11770,83
20250212,132300,2131721360,11780,11800,11800,11780,14
20250212,132200,2131556400,11790,11780,11800,11760,2962
20250212,132100,2096695840,11780,11770,11780,11760,930
20250212,132000,2085749770,11760,11760,11780,11760,110
20250212,131900,2084455060,11760,11760,11770,11760,260
20250212,131800,2081397070,11750,11750,11750,11750,246
20250212,131700,2078506570,11750,11770,11780,11750,169
20250212,131600,2076519280,11760,11760,11790,11760,271
20250212,131500,2073331210,11770,11770,11770,11770,59
20250212,131400,2072636780,11770,11780,11780,11770,64
20250212,131300,2071882960,11780,11790,11790,11760,180
20250212,131200,2069763940,11750,11760,11760,11750,150
20250212,131100,2068001430,11800,11770,11800,11760,110
20250212,131000,2066707100,11750,11810,11810,11750,61
20250212,130900,2065986810,11750,11800,11820,11750,421
20250212,130800,2061024180,11750,11790,11790,11750,1065
20250212,130700,2048502010,11840,11840,11840,11840,96
20250212,130600,2047365370,11800,11790,11800,11750,200
20250212,130500,2045011160,11800,11800,11800,11800,126
20250212,130400,2043524360,11800,11800,11830,11800,1117
20250212,130300,2030338200,11820,11750,11820,11750,66
20250212,130200,2029559060,11750,11770,11770,11750,229
20250212,130100,2026866760,11780,11770,11780,11770,100
20250212,130000,2025689380,11780,11730,11780,11730,87
20250212,125900,2024666020,11730,11760,11760,11730,1688
20250212,125800,2004852880,11750,11760,11760,11750,1800
20250212,125700,1983702420,11790,11800,11800,11760,462
20250212,125600,1978264830,11810,11800,11810,11800,100
20250212,125500,1977084300,11830,11780,11830,11780,295
20250212,125400,1973608980,11780,11800,11800,11780,195
20250212,125300,1971308800,11800,11830,11830,11800,282
20250212,125200,1967979880,11830,11850,11890,11830,270
20250212,125100,1964781780,11850,11830,11850,11830,125
20250212,125000,1963301430,11830,11820,11830,11820,137
20250212,124900,1961681500,11820,11820,11820,11820,108
20250212,124800,1960404940,11810,11790,11820,11790,182
20250212,124700,1958255430,11790,11790,11790,11790,845
20250212,124600,1948292880,11790,11790,11790,11790,272
20250212,124500,1945086000,11800,11820,11830,11790,786
20250212,124400,1935808600,11810,11820,11820,11810,257
20250212,124300,1932771330,11830,11830,11830,11830,47
20250212,124200,1932215320,11840,11830,11840,11830,73
20250212,124100,1931351630,11840,11830,11840,11830,117
20250212,124000,1929966980,11830,11830,11830,11830,62
20250212,123900,1929233520,11830,11820,11830,11820,18
20250212,123800,1929020600,11820,11840,11840,11820,111
20250212,123700,1927707930,11830,11820,11830,11820,128
20250212,123600,1926194300,11820,11830,11830,11820,118
20250212,123500,1924799530,11790,11790,11820,11790,220
20250212,123400,1922202630,11780,11780,11780,11780,0
20250212,123300,1922202630,11780,11820,11820,11780,866
20250212,123200,1911980320,11810,11820,11830,11810,165
20250212,123100,1910029890,11810,11820,11820,11810,59
20250212,123000,1909332810,11830,11830,11830,11830,58
20250212,122900,1908646670,11830,11810,11840,11810,306
20250212,122800,1905029130,11810,11810,11810,11810,57
20250212,122700,1904355960,11800,11820,11820,11800,312
20250212,122600,1900670530,11830,11850,11850,11830,70
20250212,122500,1899841250,11810,11810,11810,11810,110
20250212,122400,1898542150,11810,11820,11820,11810,59
20250212,122300,1897844780,11820,11840,11890,11820,435
20250212,122200,1892688630,11830,11830,11830,11830,100
20250212,122100,1891505630,11840,11850,11850,11830,131
20250212,122000,1889954560,11850,11850,11850,11850,42
20250212,121900,1889456860,11860,11840,11860,11840,113
20250212,121800,1888116840,11840,11840,11840,11840,1
20250212,121700,1888105000,11830,11840,11840,11810,197
20250212,121600,1885773380,11900,11890,11900,11890,180
20250212,121500,1883632000,11900,11750,11900,11750,3016
20250212,121400,1848017540,11750,11760,11760,11750,394
20250212,121300,1843387350,11770,11760,11770,11750,209
20250212,121200,1840929070,11770,11780,11780,11770,449
20250212,121100,1835639970,11780,11780,11800,11780,367
20250212,121000,1831312120,11790,11790,11790,11790,154
20250212,120900,1829496460,11770,11740,11770,11740,294
20250212,120800,1826042520,11760,11790,11790,11760,77
20250212,120700,1825136770,11770,11800,11800,11760,83
20250212,120600,1824157650,11810,11760,11810,11760,117
20250212,120500,1822776730,11760,11810,11810,11760,248
20250212,120400,1819850200,11790,11750,11790,11750,912
20250212,120300,1809107190,11750,11760,11760,11750,28
20250212,120200,1808777970,11770,11780,11780,11770,30
20250212,120100,1808424760,11810,11790,11810,11770,98
20250212,120000,1807268920,11740,11790,11790,11740,2046
20250212,115900,1783225050,11820,11790,11820,11790,182
20250212,115800,1781077100,11790,11780,11790,11780,40
20250212,115700,1780605800,11780,11770,11780,11750,195
20250212,115600,1778311900,11770,11780,11780,11770,19
20250212,115500,1778088140,11770,11770,11770,11770,7
20250212,115400,1778005750,11800,11790,11800,11750,237
20250212,115300,1775213100,11760,11760,11760,11760,34
20250212,115200,1774813260,11810,11760,11810,11750,446
20250212,115100,1769568600,11810,11760,11810,11750,173
20250212,115000,1767531710,11750,11750,11750,11750,0
20250212,114900,1767531710,11750,11830,11830,11740,3254
20250212,114800,1729185380,11820,11830,11850,11820,160
20250212,114700,1727291800,11850,11840,11850,11840,64
20250212,114600,1726534030,11840,11830,11840,11830,56
20250212,114500,1725871300,11830,11830,11830,11820,250
20250212,114400,1722915040,11830,11830,11830,11830,87
20250212,114300,1721885830,11830,11840,11840,11830,54
20250212,114200,1721246630,11840,11820,11840,11820,132
20250212,114100,1719685330,11830,11840,11840,11830,14
20250212,114000,1719519690,11850,11840,11850,11840,97
20250212,113900,1718370870,11840,11840,11840,11830,117
20250212,113800,1716986060,11830,11830,11830,11820,93
20250212,113700,1715886000,11830,11830,11830,11830,0
20250212,113600,1715886000,11830,11820,11850,11820,74
20250212,113500,1715011070,11850,11850,11850,11850,62
20250212,113400,1714276370,11850,11860,11860,11850,1047
20250212,113300,1701858960,11870,11900,11910,11870,565
20250212,113200,1695148170,11960,11880,11960,11880,121
20250212,113100,1693701170,11960,11860,11960,11860,1114
20250212,113000,1680429070,11860,11810,11860,11810,609
20250212,112900,1673214720,11840,11760,11840,11760,431
20250212,112800,1668136550,11740,11740,11740,11740,63
20250212,112700,1667396930,11750,11710,11750,11710,1047
20250212,112600,1655096520,11750,11750,11750,11630,2981
20250212,112500,1620331270,11750,11770,11770,11750,84
20250212,112400,1619344230,11750,11750,11750,11720,128
20250212,112300,1617841260,11760,11760,11760,11760,98
20250212,112200,1616688780,11770,11720,11770,11720,896
20250212,112100,1606159290,11700,11720,11720,11700,121
20250212,112000,1604742320,11720,11740,11740,11720,210
20250212,111900,1602278530,11730,11740,11740,11730,446
20250212,111800,1597046920,11740,11730,11740,11700,163
20250212,111700,1595135680,11700,11730,11730,11700,129
20250212,111600,1593622540,11730,11680,11730,11680,763
20250212,111500,1584672600,11730,11680,11730,11680,829
20250212,111400,1574978930,11680,11690,11690,11680,312
20250212,111300,1571334150,11680,11670,11680,11650,555
20250212,111200,1564861280,11680,11730,11730,11680,555
20250212,111100,1558366180,11720,11760,11760,11720,284
20250212,111000,1555037200,11730,11740,11740,11720,307
20250212,110900,1551435760,11750,11750,11750,11750,187
20250212,110800,1549238510,11760,11770,11770,11760,109
20250212,110700,1547955980,11770,11780,11780,11770,178
20250212,110600,1545860900,11790,11780,11790,11780,64
20250212,110500,1545106900,11800,11800,11800,11770,697
20250212,110400,1536889400,11800,11800,11800,11760,405
20250212,110300,1532116530,11810,11810,11810,11800,339
20250212,110200,1528114240,11820,11820,11820,11810,510
20250212,110100,1522086150,11820,11800,11820,11800,63
20250212,110000,1521341610,11800,11820,11820,11800,1111
20250212,105900,1508222230,11850,11860,11860,11820,183
20250212,105800,1506056790,11860,11830,11860,11830,327
20250212,105700,1502185220,11840,11850,11850,11790,98
20250212,105600,1501026750,11850,11800,11850,11790,77
20250212,105500,1500118290,11800,11860,11860,11790,170
20250212,105400,1498109750,11790,11800,11800,11790,97
20250212,105300,1496965310,11830,11830,11880,11830,93
20250212,105200,1495864490,11840,11800,11840,11800,148
20250212,105100,1494116830,11840,11800,11840,11800,205
20250212,105000,1491695470,11800,11880,11880,11800,717
20250212,104900,1483215770,11900,11880,11900,11880,54
20250212,104800,1482574170,11910,11810,11910,11800,615
20250212,104700,1475301130,11820,11920,11920,11820,145
20250212,104600,1473585720,11860,11890,11950,11860,550
20250212,104500,1467058230,11900,11960,11960,11880,1101
20250212,104400,1453960530,11960,11940,11960,11910,288
20250212,104300,1450523130,11960,11970,11970,11960,143
20250212,104200,1448812200,11980,11920,11980,11920,106
20250212,104100,1447545140,11980,11960,11980,11930,376
20250212,104000,1443053750,12000,11990,12030,11990,3323
20250212,103900,1403176870,12000,11950,12000,11900,1906
20250212,103800,1380351400,11900,11940,11950,11880,404
20250212,103700,1375528090,11950,11820,11950,11820,1214
20250212,103600,1361021650,11950,11750,11950,11720,3487
20250212,103500,1319443280,11800,11700,11800,11700,474
20250212,103400,1313876670,11700,11690,11710,11690,596
20250212,103300,1306907660,11690,11680,11700,11680,853
20250212,103200,1296934240,11680,11670,11680,11670,115
20250212,103100,1295591520,11660,11670,11670,11660,133
20250212,103000,1294039560,11660,11660,11670,11660,217
20250212,102900,1291509130,11660,11680,11680,11660,542
20250212,102800,1285184120,11690,11690,11690,11690,363
20250212,102700,1280940650,11690,11660,11690,11660,257
20250212,102600,1277939870,11660,11690,11690,11640,1394
20250212,102500,1261666020,11690,11690,11720,11690,104
20250212,102400,1260450110,11680,11680,11690,11680,295
20250212,102300,1257003450,11690,11690,11690,11670,100
20250212,102200,1255834970,11690,11690,11690,11690,89
20250212,102100,1254794560,11690,11670,11690,11670,417
20250212,102000,1249921920,11670,11670,11670,11660,152
20250212,101900,1248149300,11670,11690,11690,11670,256
20250212,101800,1245159830,11680,11740,11740,11680,166
20250212,101700,1243218860,11690,11650,11690,11650,885
20250212,101600,1232900640,11650,11570,11650,11570,545
20250212,101500,1226587870,11640,11680,11680,11570,723
20250212,101400,1218214470,11690,11630,11700,11590,236
20250212,101300,1215462260,11550,11670,11670,11550,1303
20250212,101200,1200376780,11660,11710,11710,11660,1412
20250212,101100,1183871390,11720,11780,11780,11720,87
20250212,101000,1182851040,11790,11780,11790,11710,537
20250212,100900,1176532080,11780,11760,11780,11760,234
20250212,100800,1173776390,11730,11660,11730,11660,1036
20250212,100700,1161658940,11660,11600,11660,11600,699
20250212,100600,1153531990,11590,11560,11590,11550,244
20250212,100500,1150710030,11560,11680,11680,11560,6765
20250212,100400,1072123510,11680,11670,11700,11660,456
20250212,100300,1066800110,11700,11680,11700,11670,475
20250212,100200,1061246780,11700,11680,11700,11680,166
20250212,100100,1059307760,11680,11660,11690,11650,1014
20250212,100000,1047477890,11660,11680,11680,11650,1122
20250212,095900,1034387550,11690,11730,11730,11670,1639
20250212,095800,1015212300,11740,11830,11830,11740,2399
20250212,095700,986992340,11840,11830,11840,11800,242
20250212,095600,984132570,11800,11780,11850,11780,135
20250212,095500,982538270,11780,11840,11840,11780,1061
20250212,095400,970024100,11800,11860,11930,11800,749
20250212,095300,961102720,11960,11960,11960,11950,129
20250212,095200,959560550,11970,11810,11990,11810,2566
20250212,095100,929000920,11760,11780,11820,11750,123
20250212,095000,927552070,11780,11790,11790,11780,121
20250212,094900,926126640,11760,11830,11830,11760,1243
20250212,094800,911467750,11830,11880,11880,11830,404
20250212,094700,906683800,11970,11930,12000,11860,1165
20250212,094600,892745610,11930,11840,11930,11840,2
20250212,094500,892721840,11950,11860,11950,11810,118
20250212,094400,891318600,11800,11850,11860,11800,5299
20250212,094300,828594640,11850,11910,11910,11850,1579
20250212,094200,809879400,11900,11930,11930,11900,1041
20250212,094100,797488580,11930,11980,11990,11930,734
20250212,094000,788711670,12000,12000,12000,12000,500
20250212,093900,782711670,12000,11990,12000,11940,474
20250212,093800,777025420,11990,12000,12000,11990,1207
20250212,093700,762541490,12000,12000,12000,12000,550
20250212,093600,755941490,12000,11990,12000,11940,2459
20250212,093500,726476490,11990,12000,12000,11940,2413
20250212,093400,697521520,12000,12010,12060,12000,1725
20250212,093300,676786570,12000,11990,12010,11940,3462
20250212,093200,635258540,12000,12000,12000,11930,2417
20250212,093100,606263490,11990,11960,11990,11960,310
20250212,093000,602548890,11980,11960,11980,11960,726
20250212,092900,593858860,11960,11920,11960,11920,187
20250212,092800,591624900,11930,11830,11930,11830,624
20250212,092700,584193350,11820,11870,11870,11820,59
20250212,092600,583495870,11870,11830,11870,11820,1457
20250212,092500,566240180,11830,11840,11870,11830,211
20250212,092400,563736560,11870,11910,11910,11840,2227
20250212,092300,537257370,11920,11920,11990,11920,494
20250212,092200,531358780,12000,11940,12000,11920,1021
20250212,092100,519109460,12000,11900,12000,11900,1994
20250212,092000,495243760,11900,11900,11900,11900,176
20250212,091900,493149360,11890,11930,11930,11880,1228
20250212,091800,478527210,11920,11920,11970,11920,221
20250212,091700,475892840,11920,11920,11920,11910,517
20250212,091600,469732960,11930,11900,11970,11900,2216
20250212,091500,443229050,11900,11900,11900,11900,1
20250212,091400,443217150,11950,11830,11950,11830,151
20250212,091300,441424860,11830,11900,11900,11820,1019
20250212,091200,429345820,11900,12050,12060,11900,1943
20250212,091100,406074120,11990,12050,12130,11990,3676
20250212,091000,361793580,12020,11900,12020,11870,5035
20250212,090900,301647690,11880,11720,11880,11720,865
20250212,090800,291453210,11750,11610,11750,11610,1689
20250212,090700,271731020,11610,11660,11700,11610,1451
20250212,090600,254820170,11610,11610,11660,11600,1925
20250212,090500,232479310,11640,11650,11650,11600,3899
20250212,090400,187168000,11640,11720,11720,11600,4295
20250212,090300,137100750,11720,11710,11860,11660,2321
20250212,090200,109950950,11710,11740,11770,11660,2843
20250212,090100,76665850,11750,11810,11900,11750,3590
20250212,090000,34402880,11900,11800,11900,11790,2837