stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185900,1114996355,3090,3090,3090,3090,5566
20250217,185800,1114996355,3090,3090,3090,3090,0
20250217,185700,1114996355,3090,3090,3090,3090,0
20250217,185600,1114996355,3090,3090,3090,3090,0
20250217,185500,1114996355,3090,3090,3090,3090,0
20250217,185400,1114996355,3090,3090,3090,3090,0
20250217,185300,1114996355,3090,3090,3090,3090,0
20250217,185200,1114996355,3090,3090,3090,3090,0
20250217,185100,1114996355,3090,3090,3090,3090,0
20250217,185000,1114996355,3090,3090,3090,3090,0
20250217,184900,1114996355,3090,3090,3090,3090,0
20250217,184800,1114996355,3090,3090,3090,3090,0
20250217,184700,1114996355,3090,3090,3090,3090,0
20250217,184600,1114996355,3090,3090,3090,3090,0
20250217,184500,1114996355,3090,3090,3090,3090,0
20250217,184400,1114996355,3090,3090,3090,3090,0
20250217,184300,1114996355,3090,3090,3090,3090,0
20250217,184200,1114996355,3090,3090,3090,3090,0
20250217,184100,1114996355,3090,3090,3090,3090,0
20250217,184000,1114996355,3090,3090,3090,3090,0
20250217,183900,1114996355,3090,3090,3090,3090,0
20250217,183800,1114996355,3090,3090,3090,3090,0
20250217,183700,1114996355,3090,3090,3090,3090,0
20250217,183600,1114996355,3090,3090,3090,3090,0
20250217,183500,1114996355,3090,3090,3090,3090,0
20250217,183400,1114996355,3090,3090,3090,3090,0
20250217,183300,1114996355,3090,3090,3090,3090,0
20250217,183200,1114996355,3090,3090,3090,3090,0
20250217,183100,1114996355,3090,3090,3090,3090,0
20250217,183000,1114996355,3090,3090,3090,3090,0
20250217,182900,1114996355,3090,3090,3090,3090,5566
20250217,182800,1114996355,3090,3090,3090,3090,0
20250217,182700,1114996355,3090,3090,3090,3090,0
20250217,182600,1114996355,3090,3090,3090,3090,0
20250217,182500,1114996355,3090,3090,3090,3090,0
20250217,182400,1114996355,3090,3090,3090,3090,0
20250217,182300,1114996355,3090,3090,3090,3090,0
20250217,182200,1114996355,3090,3090,3090,3090,0
20250217,182100,1114996355,3090,3090,3090,3090,0
20250217,182000,1114996355,3090,3090,3090,3090,0
20250217,181900,1114996355,3090,3090,3090,3090,0
20250217,181800,1114996355,3090,3090,3090,3090,0
20250217,181700,1114996355,3090,3090,3090,3090,0
20250217,181600,1114996355,3090,3090,3090,3090,0
20250217,181500,1114996355,3090,3090,3090,3090,0
20250217,181400,1114996355,3090,3090,3090,3090,0
20250217,181300,1114996355,3090,3090,3090,3090,0
20250217,181200,1114996355,3090,3090,3090,3090,0
20250217,181100,1114996355,3090,3090,3090,3090,0
20250217,181000,1114996355,3090,3090,3090,3090,0
20250217,180900,1114996355,3090,3090,3090,3090,0
20250217,180800,1114996355,3090,3090,3090,3090,0
20250217,180700,1114996355,3090,3090,3090,3090,0
20250217,180600,1114996355,3090,3090,3090,3090,0
20250217,180500,1114996355,3090,3090,3090,3090,0
20250217,180400,1114996355,3090,3090,3090,3090,0
20250217,180300,1114996355,3090,3090,3090,3090,0
20250217,180200,1114996355,3090,3090,3090,3090,0
20250217,180100,1114996355,3090,3090,3090,3090,0
20250217,180000,1114996355,3090,3090,3090,3090,0
20250217,175900,1114996355,3090,3090,3090,3090,5566
20250217,175800,1114996355,3090,3090,3090,3090,0
20250217,175700,1114996355,3090,3090,3090,3090,0
20250217,175600,1114996355,3090,3090,3090,3090,0
20250217,175500,1114996355,3090,3090,3090,3090,0
20250217,175400,1114996355,3090,3090,3090,3090,0
20250217,175300,1114996355,3090,3090,3090,3090,0
20250217,175200,1114996355,3090,3090,3090,3090,0
20250217,175100,1114996355,3090,3090,3090,3090,0
20250217,175000,1114996355,3090,3090,3090,3090,0
20250217,174900,1114996355,3090,3090,3090,3090,0
20250217,174800,1114996355,3090,3090,3090,3090,0
20250217,174700,1114996355,3090,3090,3090,3090,0
20250217,174600,1114996355,3090,3090,3090,3090,0
20250217,174500,1114996355,3090,3090,3090,3090,0
20250217,174400,1114996355,3090,3090,3090,3090,0
20250217,174300,1114996355,3090,3090,3090,3090,0
20250217,174200,1114996355,3090,3090,3090,3090,0
20250217,174100,1114996355,3090,3090,3090,3090,0
20250217,174000,1114996355,3090,3090,3090,3090,0
20250217,173900,1114996355,3090,3090,3090,3090,0
20250217,173800,1114996355,3090,3090,3090,3090,0
20250217,173700,1114996355,3090,3090,3090,3090,0
20250217,173600,1114996355,3090,3090,3090,3090,0
20250217,173500,1114996355,3090,3090,3090,3090,0
20250217,173400,1114996355,3090,3090,3090,3090,0
20250217,173300,1114996355,3090,3090,3090,3090,0
20250217,173200,1114996355,3090,3090,3090,3090,0
20250217,173100,1114996355,3090,3090,3090,3090,0
20250217,173000,1114996355,3090,3090,3090,3090,0
20250217,172900,1114996355,3090,3090,3090,3090,5566
20250217,172800,1114996355,3090,3090,3090,3090,0
20250217,172700,1114996355,3090,3090,3090,3090,0
20250217,172600,1114996355,3090,3090,3090,3090,0
20250217,172500,1114996355,3090,3090,3090,3090,0
20250217,172400,1114996355,3090,3090,3090,3090,0
20250217,172300,1114996355,3090,3090,3090,3090,0
20250217,172200,1114996355,3090,3090,3090,3090,0
20250217,172100,1114996355,3090,3090,3090,3090,0
20250217,172000,1114996355,3090,3090,3090,3090,0
20250217,171900,1114996355,3090,3090,3090,3090,0
20250217,171800,1114996355,3090,3090,3090,3090,0
20250217,171700,1114996355,3090,3090,3090,3090,0
20250217,171600,1114996355,3090,3090,3090,3090,0
20250217,171500,1114996355,3090,3090,3090,3090,0
20250217,171400,1114996355,3090,3090,3090,3090,0
20250217,171300,1114996355,3090,3090,3090,3090,0
20250217,171200,1114996355,3090,3090,3090,3090,0
20250217,171100,1114996355,3090,3090,3090,3090,0
20250217,171000,1114996355,3090,3090,3090,3090,0
20250217,170900,1114996355,3090,3090,3090,3090,0
20250217,170800,1114996355,3090,3090,3090,3090,0
20250217,170700,1114996355,3090,3090,3090,3090,0
20250217,170600,1114996355,3090,3090,3090,3090,0
20250217,170500,1114996355,3090,3090,3090,3090,0
20250217,170400,1114996355,3090,3090,3090,3090,0
20250217,170300,1114996355,3090,3090,3090,3090,0
20250217,170200,1114996355,3090,3090,3090,3090,0
20250217,170100,1114996355,3090,3090,3090,3090,0
20250217,170000,1114996355,3090,3090,3090,3090,0
20250217,165900,1114996355,3090,3090,3090,3090,5566
20250217,165800,1114996355,3090,3090,3090,3090,0
20250217,165700,1114996355,3090,3090,3090,3090,0
20250217,165600,1114996355,3090,3090,3090,3090,0
20250217,165500,1114996355,3090,3090,3090,3090,0
20250217,165400,1114996355,3090,3090,3090,3090,0
20250217,165300,1114996355,3090,3090,3090,3090,0
20250217,165200,1114996355,3090,3090,3090,3090,0
20250217,165100,1114996355,3090,3090,3090,3090,0
20250217,165000,1114996355,3090,3090,3090,3090,0
20250217,164900,1114996355,3090,3090,3090,3090,0
20250217,164800,1114996355,3090,3090,3090,3090,0
20250217,164700,1114996355,3090,3090,3090,3090,0
20250217,164600,1114996355,3090,3090,3090,3090,0
20250217,164500,1114996355,3090,3090,3090,3090,0
20250217,164400,1114996355,3090,3090,3090,3090,0
20250217,164300,1114996355,3090,3090,3090,3090,0
20250217,164200,1114996355,3090,3090,3090,3090,0
20250217,164100,1114996355,3090,3090,3090,3090,0
20250217,164000,1114996355,3090,3090,3090,3090,0
20250217,163900,1114996355,3090,3090,3090,3090,0
20250217,163800,1114996355,3090,3090,3090,3090,0
20250217,163700,1114996355,3090,3090,3090,3090,0
20250217,163600,1114996355,3090,3090,3090,3090,0
20250217,163500,1114996355,3090,3090,3090,3090,0
20250217,163400,1114996355,3090,3090,3090,3090,0
20250217,163300,1114996355,3090,3090,3090,3090,0
20250217,163200,1114996355,3090,3090,3090,3090,0
20250217,163100,1114996355,3090,3090,3090,3090,0
20250217,163000,1114996355,3090,3090,3090,3090,0
20250217,162900,1114996355,3090,3090,3090,3090,5566
20250217,162800,1114996355,3090,3090,3090,3090,0
20250217,162700,1114996355,3090,3090,3090,3090,0
20250217,162600,1114996355,3090,3090,3090,3090,0
20250217,162500,1114996355,3090,3090,3090,3090,0
20250217,162400,1114996355,3090,3090,3090,3090,0
20250217,162300,1114996355,3090,3090,3090,3090,0
20250217,162200,1114996355,3090,3090,3090,3090,0
20250217,162100,1114996355,3090,3090,3090,3090,0
20250217,162000,1114996355,3090,3090,3090,3090,0
20250217,161900,1114996355,3090,3090,3090,3090,0
20250217,161800,1114996355,3090,3090,3090,3090,0
20250217,161700,1114996355,3090,3090,3090,3090,0
20250217,161600,1114996355,3090,3090,3090,3090,0
20250217,161500,1114996355,3090,3090,3090,3090,0
20250217,161400,1114996355,3090,3090,3090,3090,0
20250217,161300,1114996355,3090,3090,3090,3090,0
20250217,161200,1114996355,3090,3090,3090,3090,0
20250217,161100,1114996355,3090,3090,3090,3090,0
20250217,161000,1114996355,3090,3090,3090,3090,0
20250217,160900,1114996355,3090,3090,3090,3090,0
20250217,160800,1114996355,3090,3090,3090,3090,0
20250217,160700,1114996355,3090,3090,3090,3090,0
20250217,160600,1114996355,3090,3090,3090,3090,0
20250217,160500,1114996355,3090,3090,3090,3090,0
20250217,160400,1114996355,3090,3090,3090,3090,0
20250217,160300,1114996355,3090,3090,3090,3090,0
20250217,160200,1114996355,3090,3090,3090,3090,0
20250217,160100,1114996355,3090,3090,3090,3090,0
20250217,160000,1114996355,3090,3090,3090,3090,0
20250217,155900,1114996355,3090,3090,3090,3090,5566
20250217,155800,1114996355,3090,3090,3090,3090,0
20250217,155700,1114996355,3090,3090,3090,3090,0
20250217,155600,1114996355,3090,3090,3090,3090,0
20250217,155500,1114996355,3090,3090,3090,3090,0
20250217,155400,1114996355,3090,3090,3090,3090,0
20250217,155300,1114996355,3090,3090,3090,3090,0
20250217,155200,1114996355,3090,3090,3090,3090,0
20250217,155100,1114996355,3090,3090,3090,3090,0
20250217,155000,1114996355,3090,3090,3090,3090,0
20250217,154900,1114996355,3090,3090,3090,3090,0
20250217,154800,1114996355,3090,3090,3090,3090,0
20250217,154700,1114996355,3090,3090,3090,3090,0
20250217,154600,1114996355,3090,3090,3090,3090,0
20250217,154500,1114996355,3090,3090,3090,3090,0
20250217,154400,1114996355,3090,3090,3090,3090,0
20250217,154300,1114996355,3090,3090,3090,3090,0
20250217,154200,1114996355,3090,3090,3090,3090,0
20250217,154100,1114996355,3090,3090,3090,3090,0
20250217,154000,1114996355,3090,3090,3090,3090,0
20250217,153900,1114996355,3090,3090,3090,3090,0
20250217,153800,1114996355,3090,3090,3090,3090,0
20250217,153700,1114996355,3090,3090,3090,3090,0
20250217,153600,1114996355,3090,3090,3090,3090,0
20250217,153500,1114996355,3090,3090,3090,3090,0
20250217,153400,1114996355,3090,3090,3090,3090,0
20250217,153300,1114996355,3090,3090,3090,3090,0
20250217,153200,1114996355,3090,3090,3090,3090,0
20250217,153100,1114996355,3090,3090,3090,3090,0
20250217,153000,1114996355,3090,3090,3090,3090,5566
20250217,152900,1097797415,3080,3080,3080,3080,0
20250217,152800,1097797415,3080,3080,3080,3080,0
20250217,152700,1097797415,3080,3080,3080,3080,0
20250217,152600,1097797415,3080,3080,3080,3080,0
20250217,152500,1097797415,3080,3080,3080,3080,0
20250217,152400,1097797415,3080,3080,3080,3080,0
20250217,152300,1097797415,3080,3080,3080,3080,0
20250217,152200,1097797415,3080,3080,3080,3080,0
20250217,152100,1097797415,3080,3080,3080,3080,0
20250217,152000,1097797415,3080,3080,3080,3080,0
20250217,151900,1097797415,3080,3080,3085,3080,1934
20250217,151800,1091832585,3080,3080,3080,3080,2211
20250217,151700,1085022705,3080,3080,3085,3080,675
20250217,151600,1082943695,3085,3080,3085,3080,504
20250217,151500,1081391125,3080,3075,3085,3075,627
20250217,151400,1079462540,3075,3080,3080,3075,2588
20250217,151300,1071497280,3080,3085,3085,3080,522
20250217,151200,1069888170,3080,3080,3080,3080,0
20250217,151100,1069888170,3080,3080,3080,3080,369
20250217,151000,1068751650,3080,3080,3080,3080,716
20250217,150900,1066546370,3080,3085,3085,3080,335
20250217,150800,1065513000,3080,3080,3080,3080,0
20250217,150700,1065513000,3080,3080,3085,3080,2535
20250217,150600,1057705195,3080,3085,3085,3080,189
20250217,150500,1057123050,3085,3085,3085,3085,0
20250217,150400,1057123050,3085,3085,3085,3080,1993
20250217,150300,1050979460,3085,3085,3085,3085,404
20250217,150200,1049733120,3080,3080,3080,3080,505
20250217,150100,1048177720,3080,3085,3085,3080,1700
20250217,150000,1042941220,3080,3080,3080,3080,7
20250217,145900,1042919660,3080,3080,3080,3080,193
20250217,145800,1042325220,3080,3080,3080,3080,850
20250217,145700,1039707220,3080,3080,3080,3075,1070
20250217,145600,1036411870,3075,3080,3080,3075,60
20250217,145500,1036227320,3080,3080,3080,3080,84
20250217,145400,1035968600,3080,3080,3080,3080,164
20250217,145300,1035463480,3080,3080,3080,3080,546
20250217,145200,1033781800,3080,3085,3085,3080,1641
20250217,145100,1028727020,3080,3080,3080,3080,2788
20250217,145000,1020139980,3080,3080,3080,3080,0
20250217,144900,1020139980,3080,3080,3080,3080,5
20250217,144800,1020124580,3080,3085,3085,3080,567
20250217,144700,1018378170,3085,3085,3085,3085,514
20250217,144600,1016792480,3080,3085,3085,3080,246
20250217,144500,1016034370,3085,3080,3085,3080,216
20250217,144400,1015368310,3085,3085,3085,3085,0
20250217,144300,1015368310,3085,3085,3085,3085,3
20250217,144200,1015359055,3080,3085,3085,3080,800
20250217,144100,1012891405,3090,3090,3090,3090,10
20250217,144000,1012860505,3090,3085,3090,3085,219
20250217,143900,1012184845,3085,3085,3085,3085,107
20250217,143800,1011854750,3090,3090,3090,3090,128
20250217,143700,1011459230,3085,3090,3090,3085,650
20250217,143600,1009453730,3090,3085,3090,3085,42
20250217,143500,1009324000,3090,3090,3090,3090,102
20250217,143400,1009008820,3085,3085,3085,3085,150
20250217,143300,1008546070,3085,3090,3090,3085,63
20250217,143200,1008351485,3085,3090,3090,3085,602
20250217,143100,1006494305,3085,3085,3085,3085,3608
20250217,143000,995363625,3090,3090,3090,3090,0
20250217,142900,995363625,3090,3090,3090,3090,20
20250217,142800,995301825,3090,3090,3090,3090,28
20250217,142700,995215305,3090,3090,3090,3090,400
20250217,142600,993979305,3090,3090,3090,3085,601
20250217,142500,992123715,3090,3090,3090,3090,104
20250217,142400,991802355,3090,3090,3090,3090,235
20250217,142300,991076205,3090,3090,3090,3090,19
20250217,142200,991017495,3085,3085,3085,3085,100
20250217,142100,990708995,3090,3095,3095,3090,27
20250217,142000,990625560,3090,3090,3090,3090,488
20250217,141900,989117640,3095,3090,3095,3090,172
20250217,141800,988585410,3090,3090,3090,3090,1
20250217,141700,988582320,3090,3090,3090,3090,0
20250217,141600,988582320,3090,3090,3090,3090,3
20250217,141500,988573050,3090,3090,3090,3090,41
20250217,141400,988446360,3095,3095,3095,3095,0
20250217,141300,988446360,3095,3095,3095,3095,182
20250217,141200,987883070,3080,3095,3095,3080,383
20250217,141100,986697820,3095,3095,3095,3095,1101
20250217,141000,983290225,3090,3090,3090,3090,0
20250217,140900,983290225,3090,3090,3090,3090,225
20250217,140800,982594975,3090,3090,3090,3090,109
20250217,140700,982258165,3095,3095,3095,3095,0
20250217,140600,982258165,3095,3095,3095,3095,0
20250217,140500,982258165,3095,3095,3095,3095,0
20250217,140400,982258165,3095,3090,3095,3090,113
20250217,140300,981908990,3090,3085,3090,3085,616
20250217,140200,980005700,3075,3080,3080,3075,100
20250217,140100,979698055,3080,3080,3080,3080,0
20250217,140000,979698055,3080,3080,3080,3080,305
20250217,135900,978758655,3080,3080,3080,3080,400
20250217,135800,977526655,3080,3080,3080,3080,50
20250217,135700,977372655,3090,3080,3090,3080,799
20250217,135600,974911715,3080,3080,3080,3080,952
20250217,135500,971979555,3090,3090,3090,3090,10
20250217,135400,971948655,3090,3085,3090,3085,2
20250217,135300,971942480,3090,3095,3095,3080,340
20250217,135200,970895180,3095,3090,3095,3090,700
20250217,135100,968729180,3080,3085,3085,3080,2669
20250217,135000,960504715,3080,3080,3080,3080,257
20250217,134900,959713155,3080,3080,3080,3080,0
20250217,134800,959713155,3080,3080,3080,3080,0
20250217,134700,959713155,3080,3085,3085,3080,310
20250217,134600,958758305,3085,3085,3085,3080,205
20250217,134500,958126640,3080,3080,3080,3080,318
20250217,134400,957147200,3085,3085,3085,3085,749
20250217,134300,954836535,3085,3085,3085,3085,0
20250217,134200,954836535,3085,3085,3085,3085,26
20250217,134100,954756325,3080,3085,3085,3080,387
20250217,134000,953564120,3090,3090,3090,3090,0
20250217,133900,953564120,3090,3090,3090,3090,162
20250217,133800,953063540,3090,3090,3090,3090,8
20250217,133700,953038820,3075,3075,3075,3075,415
20250217,133600,951762695,3075,3090,3090,3075,614
20250217,133500,949866065,3090,3080,3090,3070,8275
20250217,133400,924444605,3095,3095,3095,3095,1500
20250217,133300,919802105,3095,3085,3095,3085,5005
20250217,133200,904325285,3080,3080,3080,3080,275
20250217,133100,903478285,3080,3080,3080,3080,2
20250217,133000,903472125,3080,3080,3080,3080,69
20250217,132900,903259605,3080,3070,3080,3070,97
20250217,132800,902961145,3070,3075,3075,3070,35051
20250217,132700,795290795,3080,3080,3080,3080,50
20250217,132600,795136795,3080,3080,3080,3080,2527
20250217,132500,787353635,3085,3085,3085,3085,0
20250217,132400,787353635,3085,3085,3085,3085,0
20250217,132300,787353635,3085,3080,3085,3080,1983
20250217,132200,781245970,3080,3080,3080,3080,2948
20250217,132100,772166130,3080,3085,3085,3080,1055
20250217,132000,768914580,3085,3085,3085,3085,473
20250217,131900,767455375,3085,3085,3085,3085,0
20250217,131800,767455375,3085,3085,3085,3085,79
20250217,131700,767211660,3085,3085,3085,3085,0
20250217,131600,767211660,3085,3085,3085,3085,1288
20250217,131500,763238180,3085,3085,3085,3085,1078
20250217,131400,759912550,3085,3080,3085,3080,203
20250217,131300,759287295,3080,3080,3080,3080,0
20250217,131200,759287295,3080,3085,3085,3080,706
20250217,131100,757112780,3085,3085,3085,3085,125
20250217,131000,756727155,3085,3080,3085,3080,224
20250217,130900,756037185,3085,3085,3085,3085,162
20250217,130800,755537415,3080,3080,3080,3080,0
20250217,130700,755537415,3080,3080,3080,3080,11
20250217,130600,755503535,3085,3085,3085,3085,209
20250217,130500,754858770,3080,3080,3080,3080,1002
20250217,130400,751772610,3090,3085,3090,3085,2424
20250217,130300,744294255,3085,3085,3085,3085,300
20250217,130200,743368755,3085,3090,3090,3085,4820
20250217,130100,728498835,3090,3090,3090,3090,1
20250217,130000,728495745,3090,3090,3090,3090,4
20250217,125900,728483385,3085,3085,3085,3085,235
20250217,125800,727758410,3085,3090,3090,3085,500
20250217,125700,726213445,3090,3090,3090,3090,507
20250217,125600,724646815,3090,3090,3090,3090,60
20250217,125500,724461415,3085,3085,3085,3085,0
20250217,125400,724461415,3085,3085,3085,3085,40
20250217,125300,724338015,3085,3085,3085,3085,0
20250217,125200,724338015,3085,3085,3085,3085,12
20250217,125100,724300995,3090,3090,3090,3090,12
20250217,125000,724263915,3090,3090,3090,3090,9
20250217,124900,724236105,3085,3085,3085,3085,648
20250217,124800,722237025,3085,3090,3090,3085,356
20250217,124700,721137350,3090,3090,3090,3090,100
20250217,124600,720828350,3090,3090,3090,3090,212
20250217,124500,720173270,3090,3085,3090,3085,2
20250217,124400,720167095,3085,3085,3085,3085,0
20250217,124300,720167095,3085,3085,3085,3085,0
20250217,124200,720167095,3085,3085,3085,3085,1003
20250217,124100,717072840,3085,3090,3090,3085,770
20250217,124000,714696740,3095,3095,3095,3095,0
20250217,123900,714696740,3095,3095,3095,3095,100
20250217,123800,714387240,3095,3095,3095,3095,0
20250217,123700,714387240,3095,3095,3095,3095,200
20250217,123600,713768240,3090,3090,3090,3090,787
20250217,123500,711336410,3085,3085,3085,3085,500
20250217,123400,709793910,3090,3090,3090,3090,11
20250217,123300,709759920,3085,3085,3085,3085,300
20250217,123200,708834420,3085,3085,3085,3085,374
20250217,123100,707680630,3085,3085,3085,3085,0
20250217,123000,707680630,3085,3090,3090,3085,602
20250217,122900,705822205,3085,3085,3085,3085,3
20250217,122800,705812950,3090,3090,3090,3090,6
20250217,122700,705794410,3090,3090,3090,3090,116
20250217,122600,705435970,3090,3090,3090,3090,250
20250217,122500,704663470,3090,3090,3090,3090,7
20250217,122400,704641840,3095,3095,3095,3095,1
20250217,122300,704638745,3085,3085,3085,3085,96
20250217,122200,704342585,3085,3085,3085,3085,219
20250217,122100,703666970,3085,3085,3090,3085,403
20250217,122000,702423675,3090,3090,3090,3090,398
20250217,121900,701193855,3095,3090,3095,3090,1878
20250217,121800,695390820,3095,3095,3095,3095,0
20250217,121700,695390820,3095,3095,3095,3095,0
20250217,121600,695390820,3095,3090,3095,3090,101
20250217,121500,695078725,3090,3090,3090,3090,200
20250217,121400,694460725,3090,3090,3090,3090,1
20250217,121300,694457635,3085,3085,3085,3085,0
20250217,121200,694457635,3085,3085,3085,3085,0
20250217,121100,694457635,3085,3085,3085,3085,186
20250217,121000,693883825,3085,3085,3085,3085,1411
20250217,120900,689530890,3085,3085,3085,3085,3225
20250217,120800,679581765,3090,3090,3090,3090,89
20250217,120700,679306755,3090,3090,3090,3090,50
20250217,120600,679152255,3095,3090,3095,3090,681
20250217,120500,677045060,3085,3085,3085,3085,0
20250217,120400,677045060,3085,3090,3090,3085,328
20250217,120300,676031665,3080,3080,3080,3080,376
20250217,120200,674873585,3090,3090,3090,3090,699
20250217,120100,672713675,3100,3095,3100,3095,1456
20250217,120000,668207350,3095,3095,3095,3095,145
20250217,115900,667758575,3090,3090,3090,3090,30
20250217,115800,667665875,3090,3080,3090,3080,1993
20250217,115700,661508515,3080,3080,3080,3080,834
20250217,115600,658939795,3080,3080,3085,3080,531
20250217,115500,657303865,3080,3090,3090,3080,1118
20250217,115400,653858915,3090,3085,3090,3085,668
20250217,115300,651794800,3085,3085,3085,3085,1870
20250217,115200,646025850,3085,3085,3085,3085,2341
20250217,115100,638803865,3085,3085,3085,3085,10
20250217,115000,638773015,3080,3080,3085,3080,475
20250217,114900,637309875,3080,3080,3080,3080,570
20250217,114800,635554275,3085,3085,3085,3085,621
20250217,114700,633638490,3085,3085,3085,3085,0
20250217,114600,633638490,3085,3085,3085,3085,220
20250217,114500,632959790,3085,3085,3085,3085,250
20250217,114400,632188540,3085,3085,3090,3085,1145
20250217,114300,628656185,3085,3085,3085,3085,1000
20250217,114200,625571185,3085,3085,3085,3085,832
20250217,114100,623004465,3080,3080,3080,3080,996
20250217,114000,619936785,3075,3075,3080,3075,156
20250217,113900,619457065,3080,3080,3080,3080,51
20250217,113800,619299985,3080,3080,3080,3080,6
20250217,113700,619281505,3080,3080,3080,3080,223
20250217,113600,618594665,3080,3080,3080,3080,1200
20250217,113500,614898665,3080,3085,3085,3080,856
20250217,113400,612260405,3085,3085,3085,3085,0
20250217,113300,612260405,3085,3085,3085,3085,0
20250217,113200,612260405,3085,3080,3085,3075,1010
20250217,113100,609148155,3080,3080,3080,3080,0
20250217,113000,609148155,3080,3080,3080,3080,0
20250217,112900,609148155,3080,3085,3085,3080,1826
20250217,112800,603521540,3085,3085,3085,3085,2
20250217,112700,603515370,3085,3085,3085,3085,442
20250217,112600,602151800,3080,3085,3085,3080,5148
20250217,112500,586295150,3085,3085,3085,3085,20
20250217,112400,586233450,3085,3085,3085,3085,510
20250217,112300,584660100,3085,3090,3090,3085,11
20250217,112200,584626160,3085,3085,3085,3085,0
20250217,112100,584626160,3085,3085,3090,3085,44
20250217,112000,584490305,3090,3090,3090,3090,3226
20250217,111900,574521965,3090,3090,3090,3090,102
20250217,111800,574206785,3090,3090,3090,3090,1
20250217,111700,574203695,3090,3090,3090,3090,107
20250217,111600,573873065,3090,3090,3090,3080,5913
20250217,111500,555657960,3090,3090,3090,3090,1017
20250217,111400,552515430,3090,3090,3090,3090,122
20250217,111300,552138450,3090,3090,3090,3090,172
20250217,111200,551606970,3090,3090,3090,3090,468
20250217,111100,550160850,3085,3085,3085,3085,302
20250217,111000,549229180,3080,3080,3080,3080,0
20250217,110900,549229180,3080,3080,3080,3080,0
20250217,110800,549229180,3080,3080,3080,3080,0
20250217,110700,549229180,3080,3080,3080,3080,0
20250217,110600,549229180,3080,3090,3090,3080,828
20250217,110500,546672660,3090,3080,3090,3080,3409
20250217,110400,536139790,3080,3080,3080,3080,460
20250217,110300,534722990,3080,3085,3085,3080,3866
20250217,110200,522802880,3080,3080,3080,3080,7
20250217,110100,522781320,3080,3080,3080,3080,0
20250217,110000,522781320,3080,3080,3080,3075,2831
20250217,105900,514065245,3080,3080,3080,3080,473
20250217,105800,512608405,3080,3080,3080,3080,0
20250217,105700,512608405,3080,3080,3080,3080,2458
20250217,105600,505037765,3085,3080,3085,3080,704
20250217,105500,502869430,3080,3080,3080,3080,323
20250217,105400,501874590,3085,3085,3085,3085,12
20250217,105300,501837570,3080,3080,3080,3080,565
20250217,105200,500097370,3080,3080,3080,3080,1096
20250217,105100,496721690,3080,3085,3085,3080,572
20250217,105000,494959875,3085,3090,3090,3085,363
20250217,104900,493839955,3090,3090,3090,3090,7
20250217,104800,493818325,3085,3085,3085,3085,970
20250217,104700,490825875,3085,3085,3085,3085,190
20250217,104600,490239725,3085,3085,3085,3085,235
20250217,104500,489514750,3085,3085,3085,3085,65
20250217,104400,489314225,3080,3080,3080,3080,200
20250217,104300,488698225,3080,3085,3085,3080,110
20250217,104200,488359375,3080,3090,3090,3080,250
20250217,104100,487589365,3090,3080,3090,3080,483
20250217,104000,486101225,3090,3085,3095,3085,1459
20250217,103900,481600110,3085,3090,3095,3085,1645
20250217,103800,476525165,3095,3090,3095,3090,366
20250217,103700,475394160,3090,3095,3095,3090,701
20250217,103600,473228065,3090,3095,3095,3090,1920
20250217,103500,467295185,3095,3085,3095,3085,741
20250217,103400,465005890,3085,3085,3085,3085,122
20250217,103300,464629520,3085,3090,3090,3085,279
20250217,103200,463768755,3085,3085,3085,3085,1
20250217,103100,463765670,3090,3090,3090,3090,344
20250217,103000,462702710,3090,3085,3090,3085,525
20250217,102900,461081675,3080,3080,3080,3080,1000
20250217,102800,458001675,3080,3090,3090,3080,123
20250217,102700,457622235,3090,3085,3090,3080,512
20250217,102600,456042760,3085,3090,3090,3080,1328
20250217,102500,451950945,3085,3085,3085,3085,239
20250217,102400,451213630,3085,3085,3085,3085,100
20250217,102300,450905130,3085,3085,3085,3085,62
20250217,102200,450713860,3090,3080,3090,3080,267
20250217,102100,449890380,3080,3080,3080,3080,215
20250217,102000,449228180,3075,3085,3085,3070,5634
20250217,101900,431902790,3085,3085,3085,3085,3
20250217,101800,431893535,3080,3080,3080,3075,425
20250217,101700,430585155,3080,3085,3085,3080,1574
20250217,101600,425736660,3085,3085,3085,3085,920
20250217,101500,422898460,3085,3085,3085,3085,620
20250217,101400,420985760,3090,3085,3090,3085,203
20250217,101300,420358985,3085,3085,3085,3080,1071
20250217,101200,417059850,3085,3090,3090,3085,938
20250217,101100,414165050,3085,3085,3090,3085,1024
20250217,101000,411001000,3080,3080,3080,3080,990
20250217,100900,407951800,3085,3080,3085,3080,176
20250217,100800,407409470,3085,3080,3085,3080,57
20250217,100700,407233870,3080,3090,3090,3080,804
20250217,100600,404757530,3080,3080,3090,3075,747
20250217,100500,402457275,3080,3085,3085,3080,5268
20250217,100400,386224225,3090,3090,3090,3080,6379
20250217,100300,366559600,3090,3090,3090,3090,4359
20250217,100200,353090290,3090,3095,3095,3090,711
20250217,100100,350892800,3095,3095,3095,3095,149
20250217,100000,350431645,3095,3100,3100,3095,3406
20250217,095900,339883050,3100,3100,3100,3100,315
20250217,095800,338906550,3100,3100,3100,3100,0
20250217,095700,338906550,3100,3090,3100,3085,55
20250217,095600,338736825,3085,3090,3090,3085,1774
20250217,095500,333256840,3095,3100,3100,3095,80
20250217,095400,333009000,3105,3090,3105,3090,1109
20250217,095300,329582175,3090,3105,3105,3090,2827
20250217,095200,320833215,3100,3105,3105,3095,4771
20250217,095100,306042955,3105,3105,3105,3105,1000
20250217,095000,302937955,3105,3115,3115,3105,7557
20250217,094900,279437485,3110,3110,3110,3110,0
20250217,094800,279437485,3110,3120,3120,3110,402
20250217,094700,278186895,3110,3110,3110,3110,365
20250217,094600,277051745,3115,3120,3120,3115,1022
20250217,094500,273866595,3120,3115,3125,3115,678
20250217,094400,271749805,3125,3125,3125,3120,162
20250217,094300,271244150,3125,3125,3125,3120,93
20250217,094200,270953905,3125,3120,3125,3120,316
20250217,094100,269967980,3115,3125,3125,3110,1843
20250217,094000,264227320,3125,3125,3125,3115,112
20250217,093900,263878320,3125,3125,3130,3120,1698
20250217,093800,258580110,3125,3120,3135,3120,937
20250217,093700,255651950,3120,3125,3125,3120,3407
20250217,093600,245010575,3135,3125,3135,3125,120
20250217,093500,244634605,3125,3125,3125,3125,0
20250217,093400,244634605,3125,3125,3135,3125,330
20250217,093300,243603305,3125,3140,3140,3125,1001
20250217,093200,240475165,3140,3145,3145,3140,619
20250217,093100,238531460,3150,3120,3150,3120,4988
20250217,093000,222892750,3120,3120,3120,3120,399
20250217,092900,221647870,3120,3115,3120,3115,762
20250217,092800,219270890,3120,3120,3130,3120,1095
20250217,092700,215853660,3130,3120,3130,3120,1333
20250217,092600,211689770,3120,3115,3120,3115,238
20250217,092500,210947900,3110,3115,3115,3110,355
20250217,092400,209843790,3115,3110,3115,3110,24
20250217,092300,209769135,3110,3115,3115,3110,1715
20250217,092200,204434410,3115,3115,3115,3115,2615
20250217,092100,196288685,3115,3115,3115,3110,610
20250217,092000,194391330,3110,3120,3120,3110,4223
20250217,091900,181249115,3120,3125,3125,3120,2573
20250217,091800,173208665,3125,3125,3130,3125,985
20250217,091700,170127100,3130,3140,3145,3130,7316
20250217,091600,147167100,3135,3130,3140,3130,679
20250217,091500,145041485,3130,3120,3130,3120,618
20250217,091400,143110200,3120,3115,3120,3115,3228
20250217,091300,133049160,3115,3110,3115,3110,1072
20250217,091200,129710130,3110,3105,3110,3105,150
20250217,091100,129244370,3100,3100,3100,3100,3737
20250217,091000,117659670,3100,3095,3100,3095,550
20250217,090900,115956470,3095,3110,3110,3095,789
20250217,090800,113513970,3110,3100,3110,3095,2677
20250217,090700,105205475,3110,3095,3110,3095,502
20250217,090600,103649505,3095,3110,3115,3095,1333
20250217,090500,99520495,3110,3095,3110,3095,252
20250217,090400,98738155,3080,3090,3110,3080,3003
20250217,090300,89462525,3090,3080,3090,3080,1514
20250217,090200,84792250,3070,3085,3085,3070,3667
20250217,090100,73524380,3085,3095,3100,3070,3836
20250217,090000,61699400,3100,3150,3150,3090,19776