stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183400,2245501735,3450,3450,3450,3450,11677
20250217,183300,2245501735,3450,3450,3450,3450,0
20250217,183200,2245501735,3450,3450,3450,3450,0
20250217,183100,2245501735,3450,3450,3450,3450,0
20250217,183000,2245501735,3450,3450,3450,3450,0
20250217,182900,2245501735,3450,3450,3450,3450,0
20250217,182800,2245501735,3450,3450,3450,3450,0
20250217,182700,2245501735,3450,3450,3450,3450,0
20250217,182600,2245501735,3450,3450,3450,3450,0
20250217,182500,2245501735,3450,3450,3450,3450,0
20250217,182400,2245501735,3450,3450,3450,3450,0
20250217,182300,2245501735,3450,3450,3450,3450,0
20250217,182200,2245501735,3450,3450,3450,3450,0
20250217,182100,2245501735,3450,3450,3450,3450,0
20250217,182000,2245501735,3450,3450,3450,3450,0
20250217,181900,2245501735,3450,3450,3450,3450,0
20250217,181800,2245501735,3450,3450,3450,3450,0
20250217,181700,2245501735,3450,3450,3450,3450,0
20250217,181600,2245501735,3450,3450,3450,3450,0
20250217,181500,2245501735,3450,3450,3450,3450,0
20250217,181400,2245501735,3450,3450,3450,3450,0
20250217,181300,2245501735,3450,3450,3450,3450,0
20250217,181200,2245501735,3450,3450,3450,3450,0
20250217,181100,2245501735,3450,3450,3450,3450,0
20250217,181000,2245501735,3450,3450,3450,3450,0
20250217,180900,2245501735,3450,3450,3450,3450,0
20250217,180800,2245501735,3450,3450,3450,3450,0
20250217,180700,2245501735,3450,3450,3450,3450,0
20250217,180600,2245501735,3450,3450,3450,3450,0
20250217,180500,2245501735,3450,3450,3450,3450,0
20250217,180400,2245501735,3450,3450,3450,3450,11677
20250217,180300,2245501735,3450,3450,3450,3450,0
20250217,180200,2245501735,3450,3450,3450,3450,0
20250217,180100,2245501735,3450,3450,3450,3450,0
20250217,180000,2245501735,3450,3450,3450,3450,0
20250217,175900,2245501735,3450,3450,3450,3450,0
20250217,175800,2245501735,3450,3450,3450,3450,0
20250217,175700,2245501735,3450,3450,3450,3450,0
20250217,175600,2245501735,3450,3450,3450,3450,0
20250217,175500,2245501735,3450,3450,3450,3450,0
20250217,175400,2245501735,3450,3450,3450,3450,0
20250217,175300,2245501735,3450,3450,3450,3450,0
20250217,175200,2245501735,3450,3450,3450,3450,0
20250217,175100,2245501735,3450,3450,3450,3450,0
20250217,175000,2245501735,3450,3450,3450,3450,0
20250217,174900,2245501735,3450,3450,3450,3450,0
20250217,174800,2245501735,3450,3450,3450,3450,0
20250217,174700,2245501735,3450,3450,3450,3450,0
20250217,174600,2245501735,3450,3450,3450,3450,0
20250217,174500,2245501735,3450,3450,3450,3450,0
20250217,174400,2245501735,3450,3450,3450,3450,0
20250217,174300,2245501735,3450,3450,3450,3450,0
20250217,174200,2245501735,3450,3450,3450,3450,0
20250217,174100,2245501735,3450,3450,3450,3450,0
20250217,174000,2245501735,3450,3450,3450,3450,0
20250217,173900,2245501735,3450,3450,3450,3450,0
20250217,173800,2245501735,3450,3450,3450,3450,0
20250217,173700,2245501735,3450,3450,3450,3450,0
20250217,173600,2245501735,3450,3450,3450,3450,0
20250217,173500,2245501735,3450,3450,3450,3450,0
20250217,173400,2245501735,3450,3450,3450,3450,11677
20250217,173300,2245501735,3450,3450,3450,3450,0
20250217,173200,2245501735,3450,3450,3450,3450,0
20250217,173100,2245501735,3450,3450,3450,3450,0
20250217,173000,2245501735,3450,3450,3450,3450,0
20250217,172900,2245501735,3450,3450,3450,3450,0
20250217,172800,2245501735,3450,3450,3450,3450,0
20250217,172700,2245501735,3450,3450,3450,3450,0
20250217,172600,2245501735,3450,3450,3450,3450,0
20250217,172500,2245501735,3450,3450,3450,3450,0
20250217,172400,2245501735,3450,3450,3450,3450,0
20250217,172300,2245501735,3450,3450,3450,3450,0
20250217,172200,2245501735,3450,3450,3450,3450,0
20250217,172100,2245501735,3450,3450,3450,3450,0
20250217,172000,2245501735,3450,3450,3450,3450,0
20250217,171900,2245501735,3450,3450,3450,3450,0
20250217,171800,2245501735,3450,3450,3450,3450,0
20250217,171700,2245501735,3450,3450,3450,3450,0
20250217,171600,2245501735,3450,3450,3450,3450,0
20250217,171500,2245501735,3450,3450,3450,3450,0
20250217,171400,2245501735,3450,3450,3450,3450,0
20250217,171300,2245501735,3450,3450,3450,3450,0
20250217,171200,2245501735,3450,3450,3450,3450,0
20250217,171100,2245501735,3450,3450,3450,3450,0
20250217,171000,2245501735,3450,3450,3450,3450,0
20250217,170900,2245501735,3450,3450,3450,3450,0
20250217,170800,2245501735,3450,3450,3450,3450,0
20250217,170700,2245501735,3450,3450,3450,3450,0
20250217,170600,2245501735,3450,3450,3450,3450,0
20250217,170500,2245501735,3450,3450,3450,3450,0
20250217,170400,2245501735,3450,3450,3450,3450,11677
20250217,170300,2245501735,3450,3450,3450,3450,0
20250217,170200,2245501735,3450,3450,3450,3450,0
20250217,170100,2245501735,3450,3450,3450,3450,0
20250217,170000,2245501735,3450,3450,3450,3450,0
20250217,165900,2245501735,3450,3450,3450,3450,0
20250217,165800,2245501735,3450,3450,3450,3450,0
20250217,165700,2245501735,3450,3450,3450,3450,0
20250217,165600,2245501735,3450,3450,3450,3450,0
20250217,165500,2245501735,3450,3450,3450,3450,0
20250217,165400,2245501735,3450,3450,3450,3450,0
20250217,165300,2245501735,3450,3450,3450,3450,0
20250217,165200,2245501735,3450,3450,3450,3450,0
20250217,165100,2245501735,3450,3450,3450,3450,0
20250217,165000,2245501735,3450,3450,3450,3450,0
20250217,164900,2245501735,3450,3450,3450,3450,0
20250217,164800,2245501735,3450,3450,3450,3450,0
20250217,164700,2245501735,3450,3450,3450,3450,0
20250217,164600,2245501735,3450,3450,3450,3450,0
20250217,164500,2245501735,3450,3450,3450,3450,0
20250217,164400,2245501735,3450,3450,3450,3450,0
20250217,164300,2245501735,3450,3450,3450,3450,0
20250217,164200,2245501735,3450,3450,3450,3450,0
20250217,164100,2245501735,3450,3450,3450,3450,0
20250217,164000,2245501735,3450,3450,3450,3450,0
20250217,163900,2245501735,3450,3450,3450,3450,0
20250217,163800,2245501735,3450,3450,3450,3450,0
20250217,163700,2245501735,3450,3450,3450,3450,0
20250217,163600,2245501735,3450,3450,3450,3450,0
20250217,163500,2245501735,3450,3450,3450,3450,0
20250217,163400,2245501735,3450,3450,3450,3450,11677
20250217,163300,2245501735,3450,3450,3450,3450,0
20250217,163200,2245501735,3450,3450,3450,3450,0
20250217,163100,2245501735,3450,3450,3450,3450,0
20250217,163000,2245501735,3450,3450,3450,3450,0
20250217,162900,2245501735,3450,3450,3450,3450,0
20250217,162800,2245501735,3450,3450,3450,3450,0
20250217,162700,2245501735,3450,3450,3450,3450,0
20250217,162600,2245501735,3450,3450,3450,3450,0
20250217,162500,2245501735,3450,3450,3450,3450,0
20250217,162400,2245501735,3450,3450,3450,3450,0
20250217,162300,2245501735,3450,3450,3450,3450,0
20250217,162200,2245501735,3450,3450,3450,3450,0
20250217,162100,2245501735,3450,3450,3450,3450,0
20250217,162000,2245501735,3450,3450,3450,3450,0
20250217,161900,2245501735,3450,3450,3450,3450,0
20250217,161800,2245501735,3450,3450,3450,3450,0
20250217,161700,2245501735,3450,3450,3450,3450,0
20250217,161600,2245501735,3450,3450,3450,3450,0
20250217,161500,2245501735,3450,3450,3450,3450,0
20250217,161400,2245501735,3450,3450,3450,3450,0
20250217,161300,2245501735,3450,3450,3450,3450,0
20250217,161200,2245501735,3450,3450,3450,3450,0
20250217,161100,2245501735,3450,3450,3450,3450,0
20250217,161000,2245501735,3450,3450,3450,3450,0
20250217,160900,2245501735,3450,3450,3450,3450,0
20250217,160800,2245501735,3450,3450,3450,3450,0
20250217,160700,2245501735,3450,3450,3450,3450,0
20250217,160600,2245501735,3450,3450,3450,3450,0
20250217,160500,2245501735,3450,3450,3450,3450,0
20250217,160400,2245501735,3450,3450,3450,3450,11677
20250217,160300,2245501735,3450,3450,3450,3450,0
20250217,160200,2245501735,3450,3450,3450,3450,0
20250217,160100,2245501735,3450,3450,3450,3450,0
20250217,160000,2245501735,3450,3450,3450,3450,0
20250217,155900,2245501735,3450,3450,3450,3450,0
20250217,155800,2245501735,3450,3450,3450,3450,0
20250217,155700,2245501735,3450,3450,3450,3450,0
20250217,155600,2245501735,3450,3450,3450,3450,0
20250217,155500,2245501735,3450,3450,3450,3450,0
20250217,155400,2245501735,3450,3450,3450,3450,0
20250217,155300,2245501735,3450,3450,3450,3450,0
20250217,155200,2245501735,3450,3450,3450,3450,0
20250217,155100,2245501735,3450,3450,3450,3450,0
20250217,155000,2245501735,3450,3450,3450,3450,0
20250217,154900,2245501735,3450,3450,3450,3450,0
20250217,154800,2245501735,3450,3450,3450,3450,0
20250217,154700,2245501735,3450,3450,3450,3450,0
20250217,154600,2245501735,3450,3450,3450,3450,0
20250217,154500,2245501735,3450,3450,3450,3450,0
20250217,154400,2245501735,3450,3450,3450,3450,0
20250217,154300,2245501735,3450,3450,3450,3450,0
20250217,154200,2245501735,3450,3450,3450,3450,0
20250217,154100,2245501735,3450,3450,3450,3450,0
20250217,154000,2245501735,3450,3450,3450,3450,0
20250217,153900,2245501735,3450,3450,3450,3450,0
20250217,153800,2245501735,3450,3450,3450,3450,0
20250217,153700,2245501735,3450,3450,3450,3450,0
20250217,153600,2245501735,3450,3450,3450,3450,0
20250217,153500,2245501735,3450,3450,3450,3450,0
20250217,153400,2245501735,3450,3450,3450,3450,11677
20250217,153300,2245501735,3450,3450,3450,3450,0
20250217,153200,2245501735,3450,3450,3450,3450,0
20250217,153100,2245501735,3450,3450,3450,3450,0
20250217,153000,2245501735,3450,3450,3450,3450,11677
20250217,152900,2205216085,3445,3445,3445,3445,0
20250217,152800,2205216085,3445,3445,3445,3445,0
20250217,152700,2205216085,3445,3445,3445,3445,0
20250217,152600,2205216085,3445,3445,3445,3445,0
20250217,152500,2205216085,3445,3445,3445,3445,0
20250217,152400,2205216085,3445,3445,3445,3445,0
20250217,152300,2205216085,3445,3445,3445,3445,0
20250217,152200,2205216085,3445,3445,3445,3445,0
20250217,152100,2205216085,3445,3445,3445,3445,0
20250217,152000,2205216085,3445,3445,3445,3445,0
20250217,151900,2205216085,3445,3440,3445,3440,1370
20250217,151800,2200497790,3440,3440,3440,3440,930
20250217,151700,2197298590,3445,3450,3450,3445,3589
20250217,151600,2184934385,3445,3450,3455,3445,9315
20250217,151500,2152833715,3450,3450,3450,3450,230
20250217,151400,2152040215,3455,3450,3455,3450,457
20250217,151300,2150461955,3450,3455,3455,3450,3100
20250217,151200,2139766455,3455,3455,3455,3455,4846
20250217,151100,2123023525,3455,3455,3455,3455,0
20250217,151000,2123023525,3455,3455,3455,3455,10
20250217,150900,2122988975,3455,3455,3455,3455,773
20250217,150800,2120318260,3450,3455,3455,3450,348
20250217,150700,2119116045,3455,3455,3460,3455,3017
20250217,150600,2108689710,3460,3460,3460,3460,0
20250217,150500,2108689710,3460,3450,3460,3450,1599
20250217,150400,2103170030,3450,3445,3450,3445,415
20250217,150300,2101739105,3445,3450,3450,3445,2417
20250217,150200,2093405455,3455,3460,3460,3455,1275
20250217,150100,2088997830,3455,3455,3455,3455,485
20250217,150000,2087322155,3455,3445,3455,3445,508
20250217,145900,2085567025,3445,3445,3445,3445,120
20250217,145800,2085153625,3445,3455,3455,3445,6000
20250217,145700,2064468225,3460,3460,3460,3460,0
20250217,145600,2064468225,3460,3455,3460,3455,26
20250217,145500,2064378365,3455,3460,3460,3455,876
20250217,145400,2061349045,3460,3460,3460,3460,2
20250217,145300,2061342125,3460,3460,3460,3460,2087
20250217,145200,2054121105,3460,3465,3465,3460,2
20250217,145100,2054114180,3465,3465,3465,3465,1989
20250217,145000,2047222295,3460,3465,3465,3460,1299
20250217,144900,2042726265,3465,3465,3465,3465,2
20250217,144800,2042719335,3470,3465,3470,3465,1550
20250217,144700,2037345835,3460,3460,3460,3460,2000
20250217,144600,2030425835,3465,3465,3465,3465,1804
20250217,144500,2024174975,3465,3465,3470,3460,1057
20250217,144400,2020512450,3465,3465,3465,3465,2472
20250217,144300,2011946970,3465,3465,3470,3465,970
20250217,144200,2008585895,3465,3465,3465,3465,0
20250217,144100,2008585895,3465,3465,3465,3465,3611
20250217,144000,1996073780,3465,3460,3465,3460,7382
20250217,143900,1970506090,3460,3455,3460,3455,942
20250217,143800,1967247720,3455,3455,3455,3455,33
20250217,143700,1967133705,3450,3450,3450,3450,0
20250217,143600,1967133705,3450,3450,3450,3450,1
20250217,143500,1967130255,3455,3455,3455,3455,100
20250217,143400,1966784755,3455,3455,3455,3455,3392
20250217,143300,1955065395,3450,3450,3450,3450,0
20250217,143200,1955065395,3450,3450,3450,3450,3818
20250217,143100,1941893295,3450,3450,3455,3450,3011
20250217,143000,1931505295,3450,3450,3450,3450,0
20250217,142900,1931505295,3450,3450,3450,3450,98
20250217,142800,1931167195,3450,3455,3455,3450,1415
20250217,142700,1926285440,3450,3455,3455,3450,521
20250217,142600,1924485390,3455,3455,3455,3455,10
20250217,142500,1924450840,3455,3455,3455,3455,166
20250217,142400,1923877310,3450,3450,3450,3450,5534
20250217,142300,1904785010,3450,3445,3450,3445,241
20250217,142200,1903953565,3440,3440,3440,3440,0
20250217,142100,1903953565,3440,3440,3440,3440,140
20250217,142000,1903471965,3450,3440,3450,3440,11
20250217,141900,1903434025,3440,3445,3450,3440,3011
20250217,141800,1893061295,3445,3445,3445,3445,3
20250217,141700,1893050960,3440,3445,3445,3440,191
20250217,141600,1892393820,3440,3440,3440,3440,1000
20250217,141500,1888953820,3445,3440,3445,3440,66
20250217,141400,1888726775,3440,3440,3440,3440,0
20250217,141300,1888726775,3440,3440,3440,3440,38
20250217,141200,1888596055,3440,3440,3440,3440,228
20250217,141100,1887811735,3440,3440,3440,3440,16
20250217,141000,1887756695,3440,3440,3440,3440,165
20250217,140900,1887189095,3440,3440,3440,3440,200
20250217,140800,1886501095,3440,3440,3440,3440,444
20250217,140700,1884973735,3435,3440,3440,3435,20002
20250217,140600,1816261655,3445,3445,3445,3445,1
20250217,140500,1816258210,3450,3450,3450,3440,19179
20250217,140400,1750254645,3445,3445,3445,3445,10
20250217,140300,1750220195,3445,3445,3445,3445,1800
20250217,140200,1744019195,3450,3450,3450,3450,1
20250217,140100,1744015745,3450,3445,3450,3445,11
20250217,140000,1743977800,3445,3450,3450,3445,474
20250217,135900,1742343515,3450,3450,3450,3450,8655
20250217,135800,1712483765,3445,3445,3445,3445,310
20250217,135700,1711415815,3445,3450,3450,3445,209
20250217,135600,1710695765,3445,3445,3445,3445,1
20250217,135500,1710692320,3445,3445,3450,3445,129
20250217,135400,1710247825,3445,3445,3455,3445,2533
20250217,135300,1701497635,3445,3445,3445,3445,0
20250217,135200,1701497635,3445,3445,3445,3445,30
20250217,135100,1701394285,3445,3445,3445,3445,11
20250217,135000,1701356390,3445,3445,3445,3445,20
20250217,134900,1701287490,3445,3455,3455,3445,49
20250217,134800,1701118395,3445,3450,3450,3445,2217
20250217,134700,1693476665,3450,3450,3460,3450,441
20250217,134600,1691954315,3450,3450,3450,3450,200
20250217,134500,1691264315,3450,3460,3460,3450,5045
20250217,134400,1673855955,3460,3455,3460,3455,2
20250217,134300,1673849040,3450,3450,3450,3450,0
20250217,134200,1673849040,3450,3450,3450,3450,10
20250217,134100,1673814540,3450,3450,3450,3450,120
20250217,134000,1673400540,3450,3450,3450,3450,152
20250217,133900,1672876140,3450,3460,3460,3450,1244
20250217,133800,1668580120,3460,3450,3460,3450,3468
20250217,133700,1656585910,3460,3460,3460,3460,0
20250217,133600,1656585910,3460,3445,3460,3445,205
20250217,133500,1655879610,3445,3445,3445,3445,0
20250217,133400,1655879610,3445,3445,3445,3445,0
20250217,133300,1655879610,3445,3455,3460,3445,4612
20250217,133200,1639941250,3455,3440,3455,3440,2864
20250217,133100,1630089030,3440,3440,3440,3440,1
20250217,133000,1630085590,3440,3440,3440,3440,100
20250217,132900,1629741590,3440,3445,3445,3440,16869
20250217,132800,1571710160,3445,3445,3445,3445,0
20250217,132700,1571710160,3445,3445,3445,3445,0
20250217,132600,1571710160,3445,3450,3450,3445,556
20250217,132500,1569794735,3445,3445,3445,3445,0
20250217,132400,1569794735,3445,3450,3450,3445,830
20250217,132300,1566935060,3445,3445,3455,3445,299
20250217,132200,1565904080,3445,3445,3445,3445,7000
20250217,132100,1541789080,3445,3445,3445,3445,1314
20250217,132000,1537262350,3450,3450,3450,3450,0
20250217,131900,1537262350,3450,3450,3450,3445,552
20250217,131800,1535359950,3450,3450,3450,3450,8550
20250217,131700,1505862450,3450,3450,3450,3450,1
20250217,131600,1505859000,3450,3450,3450,3450,0
20250217,131500,1505859000,3450,3450,3450,3450,183
20250217,131400,1505227650,3450,3450,3450,3450,0
20250217,131300,1505227650,3450,3450,3450,3450,0
20250217,131200,1505227650,3450,3450,3455,3450,108
20250217,131100,1504854765,3455,3455,3455,3455,150
20250217,131000,1504336515,3455,3450,3455,3450,561
20250217,130900,1502400900,3455,3465,3465,3455,9556
20250217,130800,1469340520,3460,3465,3465,3460,1272
20250217,130700,1464939290,3465,3465,3465,3460,522
20250217,130600,1463130565,3465,3465,3465,3465,568
20250217,130500,1461162445,3460,3460,3460,3460,0
20250217,130400,1461162445,3460,3465,3465,3460,2620
20250217,130300,1452084395,3465,3465,3465,3465,4000
20250217,130200,1438224395,3465,3470,3470,3465,3
20250217,130100,1438213990,3470,3470,3470,3470,0
20250217,130000,1438213990,3470,3460,3470,3460,1001
20250217,125900,1434742905,3465,3465,3465,3465,265
20250217,125800,1433824680,3465,3460,3465,3460,222
20250217,125700,1433055455,3465,3465,3465,3465,0
20250217,125600,1433055455,3465,3465,3465,3465,29
20250217,125500,1432954970,3465,3465,3465,3465,488
20250217,125400,1431264050,3465,3460,3465,3460,756
20250217,125300,1428646010,3460,3460,3460,3460,1
20250217,125200,1428642550,3460,3465,3465,3460,1083
20250217,125100,1424892870,3465,3465,3465,3465,270
20250217,125000,1423957320,3465,3460,3465,3460,1391
20250217,124900,1419142505,3460,3460,3460,3460,0
20250217,124800,1419142505,3460,3465,3465,3460,11
20250217,124700,1419104395,3465,3465,3465,3465,160
20250217,124600,1418549995,3465,3465,3465,3465,10
20250217,124500,1418515345,3465,3460,3465,3460,389
20250217,124400,1417167660,3460,3460,3460,3460,161
20250217,124300,1416610600,3460,3460,3460,3460,0
20250217,124200,1416610600,3460,3460,3460,3460,0
20250217,124100,1416610600,3460,3460,3460,3460,511
20250217,124000,1414842540,3455,3455,3455,3455,20
20250217,123900,1414773440,3455,3455,3455,3455,51
20250217,123800,1414597235,3460,3460,3460,3460,506
20250217,123700,1412846475,3460,3460,3460,3460,10
20250217,123600,1412811875,3460,3465,3465,3460,420
20250217,123500,1411357075,3460,3460,3460,3460,0
20250217,123400,1411357075,3460,3460,3460,3460,10
20250217,123300,1411322475,3460,3460,3460,3460,2
20250217,123200,1411315555,3460,3460,3460,3460,577
20250217,123100,1409319135,3460,3460,3460,3460,230
20250217,123000,1408523335,3460,3460,3460,3460,1
20250217,122900,1408519875,3465,3465,3465,3465,0
20250217,122800,1408519875,3465,3465,3465,3465,621
20250217,122700,1406368110,3460,3460,3460,3460,1
20250217,122600,1406364650,3465,3460,3465,3460,47
20250217,122500,1406201970,3460,3460,3460,3460,1613
20250217,122400,1400620990,3460,3460,3460,3460,0
20250217,122300,1400620990,3460,3460,3465,3460,1001
20250217,122200,1397152775,3465,3465,3465,3465,25
20250217,122100,1397066150,3455,3455,3455,3455,0
20250217,122000,1397066150,3455,3455,3455,3455,691
20250217,121900,1394678745,3460,3465,3465,3460,901
20250217,121800,1391558880,3465,3460,3465,3460,17
20250217,121700,1391499990,3460,3465,3465,3460,502
20250217,121600,1389760570,3465,3465,3465,3465,434
20250217,121500,1388256760,3460,3460,3460,3460,41
20250217,121400,1388114900,3460,3460,3460,3460,1839
20250217,121300,1381751960,3455,3455,3455,3455,611
20250217,121200,1379640955,3455,3455,3455,3455,250
20250217,121100,1378777205,3455,3455,3455,3455,5
20250217,121000,1378759930,3455,3455,3460,3455,331
20250217,120900,1377614745,3455,3455,3455,3455,465
20250217,120800,1376008170,3460,3460,3460,3460,1384
20250217,120700,1371219530,3465,3465,3465,3465,0
20250217,120600,1371219530,3465,3465,3465,3465,289
20250217,120500,1370218145,3465,3460,3465,3460,691
20250217,120400,1367824870,3460,3460,3460,3460,428
20250217,120300,1366343990,3460,3460,3460,3460,582
20250217,120200,1364330270,3460,3460,3460,3460,59
20250217,120100,1364126130,3460,3455,3460,3455,141
20250217,120000,1363638970,3455,3455,3455,3455,50
20250217,115900,1363466220,3450,3455,3455,3450,72
20250217,115800,1363217770,3455,3455,3455,3455,1
20250217,115700,1363214315,3455,3455,3455,3455,1674
20250217,115600,1357430645,3450,3450,3450,3450,1132
20250217,115500,1353525245,3455,3455,3455,3455,0
20250217,115400,1353525245,3455,3455,3455,3455,1382
20250217,115300,1348750435,3455,3460,3460,3455,788
20250217,115200,1346026050,3460,3460,3460,3460,243
20250217,115100,1345185270,3460,3455,3465,3455,2930
20250217,115000,1335047645,3455,3460,3460,3455,1195
20250217,114900,1330912955,3465,3465,3465,3465,749
20250217,114800,1328317670,3465,3460,3465,3460,1706
20250217,114700,1322406385,3460,3465,3465,3460,127
20250217,114600,1321966940,3465,3460,3465,3460,19
20250217,114500,1321901195,3460,3460,3460,3460,2
20250217,114400,1321894275,3460,3460,3460,3460,1000
20250217,114300,1318434275,3460,3460,3460,3460,711
20250217,114200,1315974215,3460,3460,3460,3460,0
20250217,114100,1315974215,3460,3460,3460,3460,20
20250217,114000,1315905015,3460,3465,3465,3460,2655
20250217,113900,1306705710,3465,3460,3465,3460,915
20250217,113800,1303535585,3460,3460,3460,3460,313
20250217,113700,1302452605,3465,3465,3465,3465,50
20250217,113600,1302279355,3460,3465,3465,3460,501
20250217,113500,1300545890,3465,3465,3465,3465,182
20250217,113400,1299915260,3465,3465,3465,3465,1405
20250217,113300,1295046935,3465,3470,3470,3465,124
20250217,113200,1294617265,3470,3470,3470,3470,0
20250217,113100,1294617265,3470,3465,3470,3465,2823
20250217,113000,1284834970,3465,3465,3470,3465,1652
20250217,112900,1279108300,3465,3465,3465,3460,1699
20250217,112800,1273221335,3465,3460,3470,3460,3000
20250217,112700,1262825775,3460,3460,3460,3460,1931
20250217,112600,1256144515,3455,3455,3455,3455,319
20250217,112500,1255042370,3455,3455,3455,3455,307
20250217,112400,1253981685,3455,3460,3460,3455,1901
20250217,112300,1247411730,3460,3460,3460,3460,600
20250217,112200,1245335730,3460,3455,3460,3445,5860
20250217,112100,1225105500,3455,3450,3455,3450,1037
20250217,112000,1221525165,3450,3450,3450,3450,2065
20250217,111900,1214400915,3455,3455,3455,3455,1065
20250217,111800,1210721340,3460,3460,3460,3460,0
20250217,111700,1210721340,3460,3460,3460,3455,695
20250217,111600,1208318330,3455,3455,3455,3455,809
20250217,111500,1205523235,3455,3460,3465,3455,1323
20250217,111400,1200948265,3455,3450,3455,3450,3015
20250217,111300,1190533440,3450,3450,3450,3450,1100
20250217,111200,1186738440,3450,3460,3460,3450,4259
20250217,111100,1172028670,3465,3460,3470,3460,5244
20250217,111000,1153867555,3455,3450,3460,3450,2566
20250217,110900,1145002065,3450,3450,3450,3450,0
20250217,110800,1145002065,3450,3455,3460,3450,1893
20250217,110700,1138465725,3455,3460,3460,3455,2351
20250217,110600,1130340140,3455,3455,3455,3455,443
20250217,110500,1128809575,3455,3430,3455,3430,22570
20250217,110400,1051015740,3430,3430,3430,3430,1
20250217,110300,1051012310,3430,3430,3430,3430,5
20250217,110200,1050995160,3430,3415,3430,3415,996
20250217,110100,1047578895,3415,3420,3420,3415,7533
20250217,110000,1021849910,3420,3430,3435,3420,9247
20250217,105900,990190200,3425,3420,3425,3420,5482
20250217,105800,971439460,3420,3425,3425,3420,2451
20250217,105700,963046285,3420,3425,3425,3420,1435
20250217,105600,958137385,3420,3420,3420,3420,1000
20250217,105500,954717385,3425,3425,3425,3425,610
20250217,105400,952628135,3420,3435,3435,3420,11518
20250217,105300,913221090,3430,3430,3430,3430,1001
20250217,105200,909787660,3435,3430,3435,3430,434
20250217,105100,908299035,3425,3430,3430,3425,701
20250217,105000,905894655,3435,3435,3435,3435,0
20250217,104900,905894655,3435,3425,3435,3425,583
20250217,104800,903892170,3425,3430,3430,3425,1350
20250217,104700,899263170,3430,3430,3440,3430,6833
20250217,104600,875806140,3420,3420,3420,3420,20
20250217,104500,875737740,3430,3425,3430,3420,1202
20250217,104400,871624385,3425,3425,3425,3425,1047
20250217,104300,868038410,3425,3425,3425,3425,200
20250217,104200,867353410,3425,3425,3425,3425,345
20250217,104100,866171785,3430,3430,3435,3430,1439
20250217,104000,861236010,3430,3435,3440,3430,3208
20250217,103900,850210830,3435,3425,3440,3425,14773
20250217,103800,799527615,3425,3425,3425,3425,10
20250217,103700,799493365,3415,3420,3425,3415,4187
20250217,103600,785174810,3420,3420,3420,3420,30
20250217,103500,785072210,3425,3420,3425,3420,10
20250217,103400,785037965,3425,3420,3425,3420,995
20250217,103300,781634965,3425,3420,3425,3420,3550
20250217,103200,769477465,3415,3420,3425,3415,1209
20250217,103100,765343160,3425,3425,3425,3425,1194
20250217,103000,761253710,3425,3425,3430,3425,3045
20250217,102900,750817370,3420,3420,3420,3420,1000
20250217,102800,747397370,3425,3425,3425,3425,1234
20250217,102700,743170920,3425,3425,3425,3425,8705
20250217,102600,713356295,3430,3430,3430,3430,0
20250217,102500,713356295,3430,3425,3430,3425,2464
20250217,102400,704906645,3425,3425,3425,3425,684
20250217,102300,702563945,3425,3425,3425,3425,1168
20250217,102200,698563545,3425,3430,3430,3425,270
20250217,102100,697637695,3430,3430,3430,3430,240
20250217,102000,696814495,3430,3435,3435,3430,502
20250217,101900,695091740,3440,3420,3440,3420,8524
20250217,101800,665860715,3420,3420,3420,3420,0
20250217,101700,665860715,3420,3425,3425,3420,193
20250217,101600,665199695,3420,3425,3425,3420,4
20250217,101500,665186000,3420,3420,3425,3420,1214
20250217,101400,661034100,3420,3425,3425,3420,4
20250217,101300,661020405,3420,3420,3420,3415,81
20250217,101200,660743390,3415,3415,3415,3415,1
20250217,101100,660739975,3420,3425,3425,3420,829
20250217,101000,657901185,3425,3425,3425,3420,1130
20250217,100900,654031855,3430,3415,3430,3415,411
20250217,100800,652624205,3420,3420,3425,3420,6324
20250217,100700,630987210,3425,3420,3425,3415,4319
20250217,100600,616211270,3420,3415,3420,3415,2559
20250217,100500,607460515,3415,3420,3420,3415,321
20250217,100400,606363865,3420,3430,3430,3420,3079
20250217,100300,595805870,3430,3390,3430,3385,22337
20250217,100200,519430515,3390,3395,3405,3385,2800
20250217,100100,509933395,3390,3405,3405,3390,2
20250217,100000,509926600,3400,3400,3400,3390,17927
20250217,095900,449104960,3400,3400,3400,3400,0
20250217,095800,449104960,3400,3400,3400,3400,17
20250217,095700,449047160,3400,3405,3405,3400,321
20250217,095600,447954170,3400,3400,3400,3400,300
20250217,095500,446934170,3405,3405,3405,3405,278
20250217,095400,445987580,3405,3400,3405,3400,503
20250217,095300,444275865,3395,3395,3395,3395,2
20250217,095200,444269075,3395,3400,3400,3395,622
20250217,095100,442154960,3400,3395,3400,3395,181
20250217,095000,441539985,3395,3400,3405,3395,760
20250217,094900,438956725,3400,3400,3400,3400,2109
20250217,094800,431786125,3405,3405,3405,3405,504
20250217,094700,430070005,3405,3405,3405,3405,3
20250217,094600,430059790,3400,3400,3400,3400,350
20250217,094500,428869790,3400,3400,3400,3400,848
20250217,094400,425986590,3400,3405,3405,3400,181
20250217,094300,425370980,3400,3400,3400,3395,3191
20250217,094200,414521605,3400,3395,3400,3390,1852
20250217,094100,408230045,3400,3405,3405,3400,2199
20250217,094000,400752675,3405,3400,3415,3395,4025
20250217,093900,387056555,3400,3410,3410,3400,611
20250217,093800,384979120,3410,3390,3410,3390,5221
20250217,093700,367229525,3395,3395,3395,3395,3
20250217,093600,367219340,3390,3395,3395,3385,3912
20250217,093500,353976630,3390,3380,3390,3380,15920
20250217,093400,300087430,3380,3385,3385,3380,192
20250217,093300,299437725,3385,3385,3385,3385,453
20250217,093200,297904320,3380,3380,3380,3380,181
20250217,093100,297292540,3380,3380,3380,3375,374
20250217,093000,296028920,3385,3385,3385,3385,808
20250217,092900,293293840,3375,3375,3375,3375,0
20250217,092800,293293840,3375,3375,3375,3375,0
20250217,092700,293293840,3375,3375,3380,3370,1534
20250217,092600,288117860,3370,3385,3385,3370,7132
20250217,092500,264066745,3385,3385,3385,3385,20
20250217,092400,263999045,3385,3380,3385,3380,32
20250217,092300,263890880,3375,3385,3385,3370,5382
20250217,092200,245723745,3380,3375,3380,3375,700
20250217,092100,243358245,3375,3380,3380,3375,55
20250217,092000,243172595,3375,3395,3395,3375,6979
20250217,091900,219565580,3390,3395,3395,3390,3018
20250217,091800,209334305,3395,3395,3395,3390,1537
20250217,091700,204117385,3400,3395,3400,3395,1863
20250217,091600,197790235,3395,3395,3395,3390,63
20250217,091500,197576355,3395,3395,3395,3390,2449
20250217,091400,189273170,3400,3400,3400,3400,3
20250217,091300,189262970,3400,3385,3400,3380,5332
20250217,091200,171213575,3385,3390,3390,3385,458
20250217,091100,169663195,3390,3390,3390,3380,4857
20250217,091000,153223515,3390,3380,3390,3380,781
20250217,090900,150578675,3390,3380,3395,3380,5680
20250217,090800,131378460,3385,3385,3385,3375,6148
20250217,090700,110607140,3385,3390,3395,3385,4923
20250217,090600,93922395,3400,3400,3400,3400,633
20250217,090500,91770195,3400,3395,3400,3390,3112
20250217,090400,81198550,3395,3395,3395,3395,519
20250217,090300,79436545,3400,3395,3405,3395,1655
20250217,090200,73813575,3400,3380,3405,3375,7087
20250217,090100,49798775,3380,3370,3395,3370,2388
20250217,090000,41724440,3375,3370,3375,3355,12383