stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183400,3779317840,3490,3490,3490,3490,17769
20250220,183300,3779317840,3490,3490,3490,3490,0
20250220,183200,3779317840,3490,3490,3490,3490,0
20250220,183100,3779317840,3490,3490,3490,3490,0
20250220,183000,3779317840,3490,3490,3490,3490,0
20250220,182900,3779317840,3490,3490,3490,3490,0
20250220,182800,3779317840,3490,3490,3490,3490,0
20250220,182700,3779317840,3490,3490,3490,3490,0
20250220,182600,3779317840,3490,3490,3490,3490,0
20250220,182500,3779317840,3490,3490,3490,3490,0
20250220,182400,3779317840,3490,3490,3490,3490,0
20250220,182300,3779317840,3490,3490,3490,3490,0
20250220,182200,3779317840,3490,3490,3490,3490,0
20250220,182100,3779317840,3490,3490,3490,3490,0
20250220,182000,3779317840,3490,3490,3490,3490,0
20250220,181900,3779317840,3490,3490,3490,3490,0
20250220,181800,3779317840,3490,3490,3490,3490,0
20250220,181700,3779317840,3490,3490,3490,3490,0
20250220,181600,3779317840,3490,3490,3490,3490,0
20250220,181500,3779317840,3490,3490,3490,3490,0
20250220,181400,3779317840,3490,3490,3490,3490,0
20250220,181300,3779317840,3490,3490,3490,3490,0
20250220,181200,3779317840,3490,3490,3490,3490,0
20250220,181100,3779317840,3490,3490,3490,3490,0
20250220,181000,3779317840,3490,3490,3490,3490,0
20250220,180900,3779317840,3490,3490,3490,3490,0
20250220,180800,3779317840,3490,3490,3490,3490,0
20250220,180700,3779317840,3490,3490,3490,3490,0
20250220,180600,3779317840,3490,3490,3490,3490,0
20250220,180500,3779317840,3490,3490,3490,3490,0
20250220,180400,3779317840,3490,3490,3490,3490,17769
20250220,180300,3779317840,3490,3490,3490,3490,0
20250220,180200,3779317840,3490,3490,3490,3490,0
20250220,180100,3779317840,3490,3490,3490,3490,0
20250220,180000,3779317840,3490,3490,3490,3490,0
20250220,175900,3779317840,3490,3490,3490,3490,0
20250220,175800,3779317840,3490,3490,3490,3490,0
20250220,175700,3779317840,3490,3490,3490,3490,0
20250220,175600,3779317840,3490,3490,3490,3490,0
20250220,175500,3779317840,3490,3490,3490,3490,0
20250220,175400,3779317840,3490,3490,3490,3490,0
20250220,175300,3779317840,3490,3490,3490,3490,0
20250220,175200,3779317840,3490,3490,3490,3490,0
20250220,175100,3779317840,3490,3490,3490,3490,0
20250220,175000,3779317840,3490,3490,3490,3490,0
20250220,174900,3779317840,3490,3490,3490,3490,0
20250220,174800,3779317840,3490,3490,3490,3490,0
20250220,174700,3779317840,3490,3490,3490,3490,0
20250220,174600,3779317840,3490,3490,3490,3490,0
20250220,174500,3779317840,3490,3490,3490,3490,0
20250220,174400,3779317840,3490,3490,3490,3490,0
20250220,174300,3779317840,3490,3490,3490,3490,0
20250220,174200,3779317840,3490,3490,3490,3490,0
20250220,174100,3779317840,3490,3490,3490,3490,0
20250220,174000,3779317840,3490,3490,3490,3490,0
20250220,173900,3779317840,3490,3490,3490,3490,0
20250220,173800,3779317840,3490,3490,3490,3490,0
20250220,173700,3779317840,3490,3490,3490,3490,0
20250220,173600,3779317840,3490,3490,3490,3490,0
20250220,173500,3779317840,3490,3490,3490,3490,0
20250220,173400,3779317840,3490,3490,3490,3490,17769
20250220,173300,3779317840,3490,3490,3490,3490,0
20250220,173200,3779317840,3490,3490,3490,3490,0
20250220,173100,3779317840,3490,3490,3490,3490,0
20250220,173000,3779317840,3490,3490,3490,3490,0
20250220,172900,3779317840,3490,3490,3490,3490,0
20250220,172800,3779317840,3490,3490,3490,3490,0
20250220,172700,3779317840,3490,3490,3490,3490,0
20250220,172600,3779317840,3490,3490,3490,3490,0
20250220,172500,3779317840,3490,3490,3490,3490,0
20250220,172400,3779317840,3490,3490,3490,3490,0
20250220,172300,3779317840,3490,3490,3490,3490,0
20250220,172200,3779317840,3490,3490,3490,3490,0
20250220,172100,3779317840,3490,3490,3490,3490,0
20250220,172000,3779317840,3490,3490,3490,3490,0
20250220,171900,3779317840,3490,3490,3490,3490,0
20250220,171800,3779317840,3490,3490,3490,3490,0
20250220,171700,3779317840,3490,3490,3490,3490,0
20250220,171600,3779317840,3490,3490,3490,3490,0
20250220,171500,3779317840,3490,3490,3490,3490,0
20250220,171400,3779317840,3490,3490,3490,3490,0
20250220,171300,3779317840,3490,3490,3490,3490,0
20250220,171200,3779317840,3490,3490,3490,3490,0
20250220,171100,3779317840,3490,3490,3490,3490,0
20250220,171000,3779317840,3490,3490,3490,3490,0
20250220,170900,3779317840,3490,3490,3490,3490,0
20250220,170800,3779317840,3490,3490,3490,3490,0
20250220,170700,3779317840,3490,3490,3490,3490,0
20250220,170600,3779317840,3490,3490,3490,3490,0
20250220,170500,3779317840,3490,3490,3490,3490,0
20250220,170400,3779317840,3490,3490,3490,3490,17769
20250220,170300,3779317840,3490,3490,3490,3490,0
20250220,170200,3779317840,3490,3490,3490,3490,0
20250220,170100,3779317840,3490,3490,3490,3490,0
20250220,170000,3779317840,3490,3490,3490,3490,0
20250220,165900,3779317840,3490,3490,3490,3490,0
20250220,165800,3779317840,3490,3490,3490,3490,0
20250220,165700,3779317840,3490,3490,3490,3490,0
20250220,165600,3779317840,3490,3490,3490,3490,0
20250220,165500,3779317840,3490,3490,3490,3490,0
20250220,165400,3779317840,3490,3490,3490,3490,0
20250220,165300,3779317840,3490,3490,3490,3490,0
20250220,165200,3779317840,3490,3490,3490,3490,0
20250220,165100,3779317840,3490,3490,3490,3490,0
20250220,165000,3779317840,3490,3490,3490,3490,0
20250220,164900,3779317840,3490,3490,3490,3490,0
20250220,164800,3779317840,3490,3490,3490,3490,0
20250220,164700,3779317840,3490,3490,3490,3490,0
20250220,164600,3779317840,3490,3490,3490,3490,0
20250220,164500,3779317840,3490,3490,3490,3490,0
20250220,164400,3779317840,3490,3490,3490,3490,0
20250220,164300,3779317840,3490,3490,3490,3490,0
20250220,164200,3779317840,3490,3490,3490,3490,0
20250220,164100,3779317840,3490,3490,3490,3490,0
20250220,164000,3779317840,3490,3490,3490,3490,0
20250220,163900,3779317840,3490,3490,3490,3490,0
20250220,163800,3779317840,3490,3490,3490,3490,0
20250220,163700,3779317840,3490,3490,3490,3490,0
20250220,163600,3779317840,3490,3490,3490,3490,0
20250220,163500,3779317840,3490,3490,3490,3490,0
20250220,163400,3779317840,3490,3490,3490,3490,17769
20250220,163300,3779317840,3490,3490,3490,3490,0
20250220,163200,3779317840,3490,3490,3490,3490,0
20250220,163100,3779317840,3490,3490,3490,3490,0
20250220,163000,3779317840,3490,3490,3490,3490,0
20250220,162900,3779317840,3490,3490,3490,3490,0
20250220,162800,3779317840,3490,3490,3490,3490,0
20250220,162700,3779317840,3490,3490,3490,3490,0
20250220,162600,3779317840,3490,3490,3490,3490,0
20250220,162500,3779317840,3490,3490,3490,3490,0
20250220,162400,3779317840,3490,3490,3490,3490,0
20250220,162300,3779317840,3490,3490,3490,3490,0
20250220,162200,3779317840,3490,3490,3490,3490,0
20250220,162100,3779317840,3490,3490,3490,3490,0
20250220,162000,3779317840,3490,3490,3490,3490,0
20250220,161900,3779317840,3490,3490,3490,3490,0
20250220,161800,3779317840,3490,3490,3490,3490,0
20250220,161700,3779317840,3490,3490,3490,3490,0
20250220,161600,3779317840,3490,3490,3490,3490,0
20250220,161500,3779317840,3490,3490,3490,3490,0
20250220,161400,3779317840,3490,3490,3490,3490,0
20250220,161300,3779317840,3490,3490,3490,3490,0
20250220,161200,3779317840,3490,3490,3490,3490,0
20250220,161100,3779317840,3490,3490,3490,3490,0
20250220,161000,3779317840,3490,3490,3490,3490,0
20250220,160900,3779317840,3490,3490,3490,3490,0
20250220,160800,3779317840,3490,3490,3490,3490,0
20250220,160700,3779317840,3490,3490,3490,3490,0
20250220,160600,3779317840,3490,3490,3490,3490,0
20250220,160500,3779317840,3490,3490,3490,3490,0
20250220,160400,3779317840,3490,3490,3490,3490,17769
20250220,160300,3779317840,3490,3490,3490,3490,0
20250220,160200,3779317840,3490,3490,3490,3490,0
20250220,160100,3779317840,3490,3490,3490,3490,0
20250220,160000,3779317840,3490,3490,3490,3490,0
20250220,155900,3779317840,3490,3490,3490,3490,0
20250220,155800,3779317840,3490,3490,3490,3490,0
20250220,155700,3779317840,3490,3490,3490,3490,0
20250220,155600,3779317840,3490,3490,3490,3490,0
20250220,155500,3779317840,3490,3490,3490,3490,0
20250220,155400,3779317840,3490,3490,3490,3490,0
20250220,155300,3779317840,3490,3490,3490,3490,0
20250220,155200,3779317840,3490,3490,3490,3490,0
20250220,155100,3779317840,3490,3490,3490,3490,0
20250220,155000,3779317840,3490,3490,3490,3490,0
20250220,154900,3779317840,3490,3490,3490,3490,0
20250220,154800,3779317840,3490,3490,3490,3490,0
20250220,154700,3779317840,3490,3490,3490,3490,0
20250220,154600,3779317840,3490,3490,3490,3490,0
20250220,154500,3779317840,3490,3490,3490,3490,0
20250220,154400,3779317840,3490,3490,3490,3490,0
20250220,154300,3779317840,3490,3490,3490,3490,0
20250220,154200,3779317840,3490,3490,3490,3490,0
20250220,154100,3779317840,3490,3490,3490,3490,0
20250220,154000,3779317840,3490,3490,3490,3490,0
20250220,153900,3779317840,3490,3490,3490,3490,0
20250220,153800,3779317840,3490,3490,3490,3490,0
20250220,153700,3779317840,3490,3490,3490,3490,0
20250220,153600,3779317840,3490,3490,3490,3490,0
20250220,153500,3779317840,3490,3490,3490,3490,0
20250220,153400,3779317840,3490,3490,3490,3490,17769
20250220,153300,3779317840,3490,3490,3490,3490,0
20250220,153200,3779317840,3490,3490,3490,3490,0
20250220,153100,3779317840,3490,3490,3490,3490,0
20250220,153000,3779317840,3490,3490,3490,3490,17769
20250220,152900,3717304030,3465,3465,3465,3465,0
20250220,152800,3717304030,3465,3465,3465,3465,0
20250220,152700,3717304030,3465,3465,3465,3465,0
20250220,152600,3717304030,3465,3465,3465,3465,0
20250220,152500,3717304030,3465,3465,3465,3465,0
20250220,152400,3717304030,3465,3465,3465,3465,0
20250220,152300,3717304030,3465,3465,3465,3465,0
20250220,152200,3717304030,3465,3465,3465,3465,0
20250220,152100,3717304030,3465,3465,3465,3465,0
20250220,152000,3717304030,3465,3465,3465,3465,0
20250220,151900,3717304030,3465,3460,3465,3460,5292
20250220,151800,3698981175,3465,3455,3465,3455,2683
20250220,151700,3689697820,3455,3455,3455,3450,4794
20250220,151600,3673137050,3455,3460,3460,3455,810
20250220,151500,3670336950,3460,3460,3460,3455,1010
20250220,151400,3666842450,3465,3460,3465,3460,2346
20250220,151300,3658720830,3460,3455,3465,3455,539
20250220,151200,3656858455,3455,3465,3465,3455,1327
20250220,151100,3652266400,3460,3465,3465,3460,71
20250220,151000,3652020555,3465,3465,3465,3465,432
20250220,150900,3650523675,3460,3470,3470,3460,2068
20250220,150800,3643360740,3470,3470,3470,3465,2094
20250220,150700,3636094570,3475,3470,3475,3470,61
20250220,150600,3635882895,3475,3480,3480,3475,4586
20250220,150500,3619946520,3480,3475,3480,3475,308
20250220,150400,3618875920,3480,3480,3480,3475,549
20250220,150300,3616967580,3480,3480,3480,3480,310
20250220,150200,3615888780,3480,3480,3480,3475,657
20250220,150100,3613602525,3480,3480,3480,3480,202
20250220,150000,3612899565,3475,3480,3480,3475,205
20250220,145900,3612186190,3480,3480,3485,3480,530
20250220,145800,3610341030,3480,3475,3480,3475,3765
20250220,145700,3597251050,3470,3475,3475,3470,3664
20250220,145600,3584523315,3475,3475,3480,3475,2262
20250220,145500,3576662840,3470,3470,3470,3470,491
20250220,145400,3574959070,3475,3475,3475,3470,1060
20250220,145300,3571277480,3485,3465,3485,3465,2472
20250220,145200,3562689125,3465,3465,3465,3465,3
20250220,145100,3562678730,3460,3460,3460,3460,0
20250220,145000,3562678730,3460,3460,3460,3460,0
20250220,144900,3562678730,3460,3460,3460,3455,132
20250220,144800,3562222660,3460,3455,3460,3455,21
20250220,144700,3562150005,3460,3455,3460,3455,4237
20250220,144600,3547489990,3445,3450,3460,3445,6675
20250220,144500,3524413580,3460,3455,3460,3450,1276
20250220,144400,3520002760,3450,3450,3450,3450,1026
20250220,144300,3516463060,3450,3445,3455,3445,7473
20250220,144200,3490683425,3445,3445,3455,3445,2793
20250220,144100,3481061490,3445,3445,3455,3440,4923
20250220,144000,3464102820,3455,3455,3455,3450,3941
20250220,143900,3450493860,3450,3450,3450,3450,96
20250220,143800,3450162660,3455,3455,3455,3455,2
20250220,143700,3450155750,3455,3455,3455,3455,1
20250220,143600,3450152295,3455,3450,3455,3450,212
20250220,143500,3449420890,3450,3455,3455,3450,5
20250220,143400,3449403635,3450,3450,3455,3445,8765
20250220,143300,3419179900,3450,3455,3455,3440,4567
20250220,143200,3403443920,3450,3445,3450,3440,1461
20250220,143100,3398410710,3445,3460,3460,3445,19692
20250220,143000,3330442365,3460,3465,3465,3460,613
20250220,142900,3328319320,3465,3460,3465,3460,2134
20250220,142800,3320930515,3460,3470,3470,3460,4541
20250220,142700,3305200285,3470,3470,3470,3465,644
20250220,142600,3302967755,3470,3470,3470,3470,8
20250220,142500,3302939995,3470,3465,3470,3465,2031
20250220,142400,3295895310,3470,3475,3475,3465,2498
20250220,142300,3287234780,3480,3480,3480,3480,330
20250220,142200,3286086380,3475,3470,3475,3470,1010
20250220,142100,3282576680,3470,3470,3470,3470,500
20250220,142000,3280841680,3475,3475,3475,3475,6
20250220,141900,3280820830,3475,3475,3475,3475,440
20250220,141800,3279291830,3475,3475,3475,3475,1
20250220,141700,3279288355,3480,3480,3480,3480,300
20250220,141600,3278244355,3480,3470,3480,3470,395
20250220,141500,3276873685,3470,3480,3480,3470,2158
20250220,141400,3269385130,3475,3475,3475,3475,165
20250220,141300,3268811755,3475,3475,3475,3475,3
20250220,141200,3268801330,3475,3475,3475,3475,100
20250220,141100,3268453830,3475,3475,3475,3475,549
20250220,141000,3266546055,3480,3480,3485,3470,786
20250220,140900,3263815015,3485,3475,3485,3475,2048
20250220,140800,3256691790,3480,3475,3480,3475,1606
20250220,140700,3251103760,3480,3475,3480,3475,527
20250220,140600,3249272400,3475,3475,3480,3475,1246
20250220,140500,3244941695,3475,3480,3480,3475,410
20250220,140400,3243516895,3475,3475,3480,3475,1274
20250220,140300,3239089740,3480,3480,3480,3480,53
20250220,140200,3238905300,3475,3475,3475,3475,300
20250220,140100,3237862800,3480,3480,3480,3480,3
20250220,140000,3237852360,3475,3475,3475,3475,550
20250220,135900,3235941110,3475,3475,3475,3470,957
20250220,135800,3232615540,3475,3475,3475,3475,500
20250220,135700,3230878040,3480,3480,3480,3480,850
20250220,135600,3227920040,3485,3485,3485,3485,30
20250220,135500,3227815490,3480,3480,3480,3480,1350
20250220,135400,3223117490,3485,3470,3485,3470,1847
20250220,135300,3216698725,3470,3475,3475,3470,5955
20250220,135200,3196028210,3470,3470,3470,3470,600
20250220,135100,3193946210,3470,3475,3475,3470,600
20250220,135000,3191863710,3485,3485,3485,3485,0
20250220,134900,3191863710,3485,3485,3485,3485,1
20250220,134800,3191860225,3470,3475,3480,3470,2266
20250220,134700,3183986340,3480,3485,3495,3480,1418
20250220,134600,3179050365,3480,3480,3480,3480,1131
20250220,134500,3175114485,3485,3485,3485,3485,543
20250220,134400,3173222130,3480,3480,3480,3480,315
20250220,134300,3172125930,3475,3475,3480,3475,1222
20250220,134200,3167873875,3475,3475,3475,3475,500
20250220,134100,3166136375,3475,3475,3475,3475,3747
20250220,134000,3153115550,3470,3470,3470,3470,2253
20250220,133900,3145297640,3475,3485,3485,3470,7452
20250220,133800,3119407900,3480,3480,3480,3480,973
20250220,133700,3116021860,3485,3480,3485,3480,1594
20250220,133600,3110474600,3480,3480,3480,3480,1
20250220,133500,3110471120,3475,3475,3475,3475,332
20250220,133400,3109317420,3475,3475,3475,3475,30
20250220,133300,3109213170,3475,3475,3485,3475,2808
20250220,133200,3099453535,3475,3480,3480,3475,2296
20250220,133100,3091474930,3475,3475,3475,3475,1207
20250220,133000,3087280605,3475,3475,3475,3475,1551
20250220,132900,3081890880,3475,3475,3490,3470,4721
20250220,132800,3065467860,3475,3490,3490,3475,21911
20250220,132700,2989195870,3490,3490,3500,3490,6949
20250220,132600,2964943850,3490,3490,3490,3490,1572
20250220,132500,2959457570,3490,3505,3505,3490,36089
20250220,132400,2833163965,3500,3505,3505,3500,2731
20250220,132300,2823594685,3505,3505,3505,3505,1000
20250220,132200,2820089685,3505,3505,3505,3500,1020
20250220,132100,2816515685,3505,3510,3515,3505,3329
20250220,132000,2804847515,3505,3510,3510,3505,5024
20250220,131900,2787238275,3510,3510,3510,3510,0
20250220,131800,2787238275,3510,3515,3515,3510,411
20250220,131700,2785795360,3510,3510,3510,3510,3
20250220,131600,2785784830,3510,3510,3510,3510,9
20250220,131500,2785753240,3510,3515,3515,3510,141
20250220,131400,2785258005,3515,3515,3515,3515,0
20250220,131300,2785258005,3515,3515,3515,3505,1401
20250220,131200,2780343375,3515,3515,3515,3515,5
20250220,131100,2780325800,3515,3515,3515,3515,54
20250220,131000,2780135990,3510,3510,3510,3510,3820
20250220,130900,2766727790,3510,3510,3515,3510,878
20250220,130800,2763641740,3510,3510,3510,3510,12
20250220,130700,2763599620,3510,3515,3520,3510,3602
20250220,130600,2750956535,3515,3510,3515,3510,146
20250220,130500,2750443410,3510,3510,3510,3510,204
20250220,130400,2749727370,3510,3510,3510,3510,2720
20250220,130300,2740180170,3510,3510,3510,3510,0
20250220,130200,2740180170,3510,3515,3515,3510,1558
20250220,130100,2734707560,3515,3520,3520,3515,3197
20250220,130000,2723469505,3525,3525,3525,3525,1
20250220,125900,2723465980,3515,3525,3525,3515,34
20250220,125800,2723346450,3515,3520,3520,3515,135
20250220,125700,2722871425,3525,3525,3525,3525,0
20250220,125600,2722871425,3525,3530,3530,3515,62
20250220,125500,2722653445,3520,3520,3520,3520,1146
20250220,125400,2718619525,3520,3520,3520,3520,1
20250220,125300,2718616005,3520,3520,3520,3520,29
20250220,125200,2718513925,3520,3520,3520,3520,0
20250220,125100,2718513925,3520,3520,3530,3520,2945
20250220,125000,2708147515,3520,3525,3525,3520,206
20250220,124900,2707422390,3520,3520,3520,3520,10
20250220,124800,2707387190,3530,3520,3530,3520,39
20250220,124700,2707249900,3520,3520,3520,3520,2009
20250220,124600,2700178220,3520,3525,3525,3520,1017
20250220,124500,2696595075,3530,3525,3530,3525,41
20250220,124400,2696450545,3530,3530,3530,3530,467
20250220,124300,2694802035,3530,3530,3530,3530,24
20250220,124200,2694717315,3530,3530,3530,3530,187
20250220,124100,2694057205,3535,3535,3535,3535,2
20250220,124000,2694050135,3530,3535,3535,3530,279
20250220,123900,2693064000,3540,3535,3545,3535,193
20250220,123800,2692381230,3545,3540,3545,3535,122
20250220,123700,2691949025,3525,3540,3540,3525,2028
20250220,123600,2684791995,3535,3535,3535,3535,0
20250220,123500,2684791995,3535,3535,3550,3535,366
20250220,123400,2683495345,3535,3540,3540,3535,125
20250220,123300,2683053155,3550,3550,3550,3550,0
20250220,123200,2683053155,3550,3545,3555,3540,167
20250220,123100,2682460285,3540,3540,3540,3540,426
20250220,123000,2680952245,3545,3550,3550,3545,601
20250220,122900,2678821635,3565,3545,3565,3540,2371
20250220,122800,2670379275,3545,3540,3545,3540,1674
20250220,122700,2664448235,3540,3540,3545,3540,1070
20250220,122600,2660655395,3540,3540,3545,3540,893
20250220,122500,2657492670,3545,3545,3545,3545,0
20250220,122400,2657492670,3545,3535,3545,3530,397
20250220,122300,2656087790,3535,3530,3535,3525,5002
20250220,122200,2638455710,3530,3530,3530,3530,38
20250220,122100,2638321570,3525,3530,3530,3525,202
20250220,122000,2637609335,3545,3530,3545,3530,138
20250220,121900,2637121145,3530,3530,3530,3530,1376
20250220,121800,2632263865,3530,3535,3535,3530,18
20250220,121700,2632200320,3535,3530,3535,3530,1424
20250220,121600,2627166730,3535,3530,3535,3530,66
20250220,121500,2626933595,3530,3535,3535,3530,186
20250220,121400,2626276400,3535,3540,3540,3535,85
20250220,121300,2625975645,3540,3550,3550,3540,2888
20250220,121200,2615730745,3550,3550,3550,3550,1003
20250220,121100,2612170095,3550,3550,3550,3545,775
20250220,121000,2609419520,3550,3525,3550,3525,7957
20250220,120900,2581287465,3520,3520,3520,3520,1
20250220,120800,2581283945,3520,3520,3520,3520,26
20250220,120700,2581192425,3535,3530,3535,3530,704
20250220,120600,2578704635,3520,3530,3530,3520,1355
20250220,120500,2573921835,3530,3520,3530,3520,1029
20250220,120400,2570289755,3530,3520,3530,3520,2079
20250220,120300,2562952120,3520,3515,3520,3515,170
20250220,120200,2562353915,3510,3510,3520,3510,75
20250220,120100,2562090655,3515,3515,3515,3515,341
20250220,120000,2560892040,3505,3515,3515,3505,1703
20250220,115900,2554916985,3515,3520,3520,3515,2
20250220,115800,2554909950,3510,3510,3510,3510,427
20250220,115700,2553411180,3515,3515,3515,3515,36
20250220,115600,2553284640,3525,3525,3525,3525,0
20250220,115500,2553284640,3525,3510,3525,3510,29
20250220,115400,2553182835,3510,3515,3520,3510,3744
20250220,115300,2540031730,3515,3520,3520,3515,35
20250220,115200,2539908700,3515,3515,3515,3515,29
20250220,115100,2539806765,3515,3515,3515,3515,0
20250220,115000,2539806765,3515,3515,3515,3515,35
20250220,114900,2539683740,3515,3515,3515,3515,80
20250220,114800,2539402540,3515,3515,3515,3515,271
20250220,114700,2538449975,3515,3515,3515,3515,40
20250220,114600,2538309375,3515,3520,3520,3515,4
20250220,114500,2538295300,3515,3520,3520,3515,551
20250220,114400,2536355900,3520,3520,3520,3520,33
20250220,114300,2536239740,3525,3525,3525,3525,651
20250220,114200,2533944965,3525,3530,3530,3525,33
20250220,114100,2533828625,3530,3525,3530,3525,364
20250220,114000,2532545415,3525,3525,3525,3525,6
20250220,113900,2532524265,3525,3525,3525,3525,31
20250220,113800,2532414990,3525,3525,3525,3525,413
20250220,113700,2530959165,3520,3530,3530,3520,42
20250220,113600,2530811315,3515,3530,3535,3515,251
20250220,113500,2529924495,3535,3520,3535,3520,50071
20250220,113400,2353673860,3510,3520,3520,3510,34
20250220,113300,2353554500,3520,3510,3520,3510,1589
20250220,113200,2347967190,3515,3510,3515,3510,56
20250220,113100,2347770590,3505,3510,3510,3505,188
20250220,113000,2347110890,3510,3515,3515,3510,402
20250220,112900,2345699865,3510,3510,3515,3510,74
20250220,112800,2345440095,3510,3510,3510,3510,36
20250220,112700,2345313735,3510,3515,3515,3510,6
20250220,112600,2345292660,3510,3515,3515,3510,189
20250220,112500,2344628715,3515,3510,3515,3505,1302
20250220,112400,2340063680,3515,3510,3515,3505,1145
20250220,112300,2336044530,3505,3505,3505,3505,2033
20250220,112200,2328918865,3505,3505,3510,3505,852
20250220,112100,2325932590,3510,3510,3515,3510,9068
20250220,112000,2294103725,3515,3525,3525,3515,7618
20250220,111900,2267295375,3525,3520,3525,3520,70
20250220,111800,2267048925,3515,3520,3520,3515,9187
20250220,111700,2234728580,3520,3525,3525,3520,2730
20250220,111600,2225118965,3520,3525,3525,3520,501
20250220,111500,2223355345,3525,3525,3525,3520,254
20250220,111400,2222460175,3525,3525,3525,3525,90
20250220,111300,2222142925,3525,3525,3530,3525,411
20250220,111200,2220694145,3525,3520,3525,3520,44
20250220,111100,2220539250,3520,3520,3520,3520,3
20250220,111000,2220528690,3525,3525,3530,3525,7990
20250220,110900,2192363925,3530,3525,3530,3525,175
20250220,110800,2191746550,3525,3525,3535,3525,1053
20250220,110700,2188034615,3525,3535,3535,3525,236
20250220,110600,2187202495,3530,3530,3530,3530,1009
20250220,110500,2183640725,3530,3525,3530,3525,237
20250220,110400,2182804285,3530,3525,3530,3525,1831
20250220,110300,2176346005,3530,3525,3530,3525,1343
20250220,110200,2171610665,3525,3530,3530,3525,2352
20250220,110100,2163319040,3530,3530,3530,3530,110
20250220,110000,2162930740,3525,3530,3530,3525,33
20250220,105900,2162814410,3525,3530,3530,3520,343
20250220,105800,2161604035,3530,3530,3530,3530,0
20250220,105700,2161604035,3530,3520,3530,3520,25
20250220,105600,2161516015,3530,3520,3530,3520,2133
20250220,105500,2154007840,3530,3530,3530,3525,734
20250220,105400,2151419570,3525,3530,3530,3525,290
20250220,105300,2150396030,3530,3525,3530,3525,98
20250220,105200,2150050565,3525,3535,3535,3525,41
20250220,105100,2149906010,3525,3530,3530,3525,1549
20250220,105000,2144439755,3530,3535,3535,3530,214
20250220,104900,2143683320,3530,3530,3530,3530,127
20250220,104800,2143235010,3535,3530,3535,3530,228
20250220,104700,2142429145,3535,3535,3535,3535,580
20250220,104600,2140378845,3535,3530,3535,3530,1618
20250220,104500,2134660410,3525,3530,3530,3525,1508
20250220,104400,2129343195,3525,3525,3525,3525,25
20250220,104300,2129255070,3525,3525,3525,3525,35
20250220,104200,2129131695,3525,3525,3535,3525,251
20250220,104100,2128244920,3525,3535,3535,3525,176
20250220,104000,2127623110,3535,3530,3535,3530,439
20250220,103900,2126072240,3520,3525,3525,3520,111
20250220,103800,2125681155,3525,3525,3525,3525,26
20250220,103700,2125589505,3530,3520,3530,3520,2198
20250220,103600,2117852535,3520,3525,3525,3520,137
20250220,103500,2117369785,3525,3535,3535,3520,49
20250220,103400,2117197125,3535,3520,3535,3520,888
20250220,103300,2114071350,3520,3530,3535,3520,833
20250220,103200,2111131030,3530,3530,3530,3530,100
20250220,103100,2110778030,3520,3525,3525,3520,67
20250220,103000,2110542010,3525,3530,3530,3515,2476
20250220,102900,2101826555,3530,3530,3530,3530,3
20250220,102800,2101815965,3525,3520,3525,3520,3126
20250220,102700,2090807255,3525,3520,3525,3520,1557
20250220,102600,2085326095,3520,3530,3530,3520,1129
20250220,102500,2081351350,3525,3525,3530,3525,152
20250220,102400,2080815535,3525,3530,3530,3525,2546
20250220,102300,2071837490,3535,3535,3535,3535,920
20250220,102200,2068585290,3535,3530,3535,3530,406
20250220,102100,2067152095,3535,3530,3535,3530,422
20250220,102000,2065662415,3535,3535,3540,3535,3
20250220,101900,2065651805,3540,3530,3540,3530,26
20250220,101800,2065560015,3540,3540,3540,3530,27
20250220,101700,2065464640,3520,3525,3545,3520,358
20250220,101600,2064203830,3525,3525,3545,3525,1689
20250220,101500,2058248085,3545,3540,3545,3530,713
20250220,101400,2055731130,3525,3525,3525,3525,583
20250220,101300,2053676055,3550,3530,3550,3525,850
20250220,101200,2050679280,3530,3530,3540,3530,2427
20250220,101100,2042110160,3535,3550,3550,3535,5235
20250220,101000,2023594790,3540,3560,3560,3540,53426
20250220,100900,1833945255,3560,3550,3560,3550,850
20250220,100800,1830926705,3545,3565,3570,3545,20242
20250220,100700,1759010075,3580,3560,3580,3560,18560
20250220,100600,1692760865,3560,3560,3565,3560,3499
20250220,100500,1680288170,3560,3565,3570,3555,5365
20250220,100400,1661172705,3565,3545,3565,3540,13028
20250220,100300,1614979135,3535,3545,3550,3535,2249
20250220,100200,1607011900,3530,3570,3570,3530,4715
20250220,100100,1590272805,3575,3535,3575,3530,19292
20250220,100000,1521678930,3530,3540,3540,3520,1614
20250220,095900,1515989385,3520,3545,3545,3520,6918
20250220,095800,1491579610,3540,3540,3550,3535,5924
20250220,095700,1470584860,3550,3545,3555,3540,3559
20250220,095600,1457961660,3540,3530,3540,3530,1703
20250220,095500,1451936920,3530,3520,3530,3520,5523
20250220,095400,1432452215,3515,3515,3525,3515,450
20250220,095300,1430870455,3515,3515,3520,3515,3168
20250220,095200,1419734585,3525,3515,3525,3515,1022
20250220,095100,1416142225,3515,3525,3525,3515,2268
20250220,095000,1408157610,3525,3520,3540,3520,3053
20250220,094900,1397410270,3540,3535,3540,3525,4034
20250220,094800,1383172720,3540,3530,3540,3530,3604
20250220,094700,1370426825,3535,3530,3535,3530,2264
20250220,094600,1362428045,3530,3525,3530,3525,1600
20250220,094500,1356781925,3525,3530,3530,3525,514
20250220,094400,1354969660,3535,3535,3535,3535,11
20250220,094300,1354930775,3525,3530,3535,3525,1735
20250220,094200,1348809480,3530,3520,3535,3520,779
20250220,094100,1346061395,3535,3530,3535,3530,1699
20250220,094000,1340063870,3520,3525,3525,3520,1835
20250220,093900,1333601665,3530,3525,3530,3525,3129
20250220,093800,1322556305,3520,3520,3525,3520,835
20250220,093700,1319616100,3520,3530,3530,3520,521
20250220,093600,1317781475,3530,3510,3530,3510,6701
20250220,093500,1294213695,3510,3510,3510,3500,189
20250220,093400,1293552135,3500,3510,3515,3500,5878
20250220,093300,1272972070,3510,3500,3515,3500,13598
20250220,093200,1225274015,3490,3510,3510,3490,14404
20250220,093100,1174905345,3510,3510,3510,3500,273
20250220,093000,1173948390,3500,3510,3510,3500,2630
20250220,092900,1164727390,3505,3500,3505,3500,825
20250220,092800,1161837485,3500,3500,3500,3495,6964
20250220,092700,1137490235,3500,3500,3500,3500,2591
20250220,092600,1128421735,3500,3495,3505,3495,4239
20250220,092500,1113584670,3490,3500,3505,3490,4182
20250220,092400,1098975735,3495,3490,3495,3490,1038
20250220,092300,1095352290,3490,3490,3490,3490,1873
20250220,092200,1088815520,3490,3490,3500,3490,1868
20250220,092100,1082293090,3490,3505,3510,3485,20865
20250220,092000,1009326290,3505,3510,3515,3505,2805
20250220,091900,999482230,3510,3515,3520,3510,1775
20250220,091800,993248790,3515,3510,3515,3510,1590
20250220,091700,987667610,3515,3520,3520,3515,1813
20250220,091600,981289765,3520,3515,3520,3515,1369
20250220,091500,976471550,3515,3515,3515,3505,5229
20250220,091400,958131950,3510,3510,3510,3505,5784
20250220,091300,937854240,3505,3525,3525,3500,23847
20250220,091200,854166970,3535,3530,3535,3520,721
20250220,091100,851627975,3525,3530,3530,3525,2437
20250220,091000,843035090,3535,3515,3535,3515,1583
20250220,090900,837459440,3515,3515,3530,3505,13823
20250220,090800,788904595,3515,3535,3535,3510,25335
20250220,090700,699686855,3535,3540,3540,3535,2435
20250220,090600,691067900,3540,3550,3550,3540,9613
20250220,090500,656987355,3550,3515,3550,3515,21586
20250220,090400,580659840,3515,3535,3535,3515,7416
20250220,090300,554532080,3535,3550,3555,3525,45427
20250220,090200,393781515,3550,3530,3560,3515,11558
20250220,090100,352940545,3520,3495,3530,3495,8670
20250220,090000,322527445,3495,3545,3545,3485,86009