stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190000,1632985115,3085,3085,3085,3085,1728
20250220,185900,1632985115,3085,3085,3085,3085,0
20250220,185800,1632985115,3085,3085,3085,3085,0
20250220,185700,1632985115,3085,3085,3085,3085,0
20250220,185600,1632985115,3085,3085,3085,3085,0
20250220,185500,1632985115,3085,3085,3085,3085,0
20250220,185400,1632985115,3085,3085,3085,3085,0
20250220,185300,1632985115,3085,3085,3085,3085,0
20250220,185200,1632985115,3085,3085,3085,3085,0
20250220,185100,1632985115,3085,3085,3085,3085,0
20250220,185000,1632985115,3085,3085,3085,3085,0
20250220,184900,1632985115,3085,3085,3085,3085,0
20250220,184800,1632985115,3085,3085,3085,3085,0
20250220,184700,1632985115,3085,3085,3085,3085,0
20250220,184600,1632985115,3085,3085,3085,3085,0
20250220,184500,1632985115,3085,3085,3085,3085,0
20250220,184400,1632985115,3085,3085,3085,3085,0
20250220,184300,1632985115,3085,3085,3085,3085,0
20250220,184200,1632985115,3085,3085,3085,3085,0
20250220,184100,1632985115,3085,3085,3085,3085,0
20250220,184000,1632985115,3085,3085,3085,3085,0
20250220,183900,1632985115,3085,3085,3085,3085,0
20250220,183800,1632985115,3085,3085,3085,3085,0
20250220,183700,1632985115,3085,3085,3085,3085,0
20250220,183600,1632985115,3085,3085,3085,3085,0
20250220,183500,1632985115,3085,3085,3085,3085,0
20250220,183400,1632985115,3085,3085,3085,3085,0
20250220,183300,1632985115,3085,3085,3085,3085,0
20250220,183200,1632985115,3085,3085,3085,3085,0
20250220,183100,1632985115,3085,3085,3085,3085,0
20250220,183000,1632985115,3085,3085,3085,3085,1728
20250220,182900,1632985115,3085,3085,3085,3085,0
20250220,182800,1632985115,3085,3085,3085,3085,0
20250220,182700,1632985115,3085,3085,3085,3085,0
20250220,182600,1632985115,3085,3085,3085,3085,0
20250220,182500,1632985115,3085,3085,3085,3085,0
20250220,182400,1632985115,3085,3085,3085,3085,0
20250220,182300,1632985115,3085,3085,3085,3085,0
20250220,182200,1632985115,3085,3085,3085,3085,0
20250220,182100,1632985115,3085,3085,3085,3085,0
20250220,182000,1632985115,3085,3085,3085,3085,0
20250220,181900,1632985115,3085,3085,3085,3085,0
20250220,181800,1632985115,3085,3085,3085,3085,0
20250220,181700,1632985115,3085,3085,3085,3085,0
20250220,181600,1632985115,3085,3085,3085,3085,0
20250220,181500,1632985115,3085,3085,3085,3085,0
20250220,181400,1632985115,3085,3085,3085,3085,0
20250220,181300,1632985115,3085,3085,3085,3085,0
20250220,181200,1632985115,3085,3085,3085,3085,0
20250220,181100,1632985115,3085,3085,3085,3085,0
20250220,181000,1632985115,3085,3085,3085,3085,0
20250220,180900,1632985115,3085,3085,3085,3085,0
20250220,180800,1632985115,3085,3085,3085,3085,0
20250220,180700,1632985115,3085,3085,3085,3085,0
20250220,180600,1632985115,3085,3085,3085,3085,0
20250220,180500,1632985115,3085,3085,3085,3085,0
20250220,180400,1632985115,3085,3085,3085,3085,0
20250220,180300,1632985115,3085,3085,3085,3085,0
20250220,180200,1632985115,3085,3085,3085,3085,0
20250220,180100,1632985115,3085,3085,3085,3085,0
20250220,180000,1632985115,3085,3085,3085,3085,1728
20250220,175900,1632985115,3085,3085,3085,3085,0
20250220,175800,1632985115,3085,3085,3085,3085,0
20250220,175700,1632985115,3085,3085,3085,3085,0
20250220,175600,1632985115,3085,3085,3085,3085,0
20250220,175500,1632985115,3085,3085,3085,3085,0
20250220,175400,1632985115,3085,3085,3085,3085,0
20250220,175300,1632985115,3085,3085,3085,3085,0
20250220,175200,1632985115,3085,3085,3085,3085,0
20250220,175100,1632985115,3085,3085,3085,3085,0
20250220,175000,1632985115,3085,3085,3085,3085,0
20250220,174900,1632985115,3085,3085,3085,3085,0
20250220,174800,1632985115,3085,3085,3085,3085,0
20250220,174700,1632985115,3085,3085,3085,3085,0
20250220,174600,1632985115,3085,3085,3085,3085,0
20250220,174500,1632985115,3085,3085,3085,3085,0
20250220,174400,1632985115,3085,3085,3085,3085,0
20250220,174300,1632985115,3085,3085,3085,3085,0
20250220,174200,1632985115,3085,3085,3085,3085,0
20250220,174100,1632985115,3085,3085,3085,3085,0
20250220,174000,1632985115,3085,3085,3085,3085,0
20250220,173900,1632985115,3085,3085,3085,3085,0
20250220,173800,1632985115,3085,3085,3085,3085,0
20250220,173700,1632985115,3085,3085,3085,3085,0
20250220,173600,1632985115,3085,3085,3085,3085,0
20250220,173500,1632985115,3085,3085,3085,3085,0
20250220,173400,1632985115,3085,3085,3085,3085,0
20250220,173300,1632985115,3085,3085,3085,3085,0
20250220,173200,1632985115,3085,3085,3085,3085,0
20250220,173100,1632985115,3085,3085,3085,3085,0
20250220,173000,1632985115,3085,3085,3085,3085,1728
20250220,172900,1632985115,3085,3085,3085,3085,0
20250220,172800,1632985115,3085,3085,3085,3085,0
20250220,172700,1632985115,3085,3085,3085,3085,0
20250220,172600,1632985115,3085,3085,3085,3085,0
20250220,172500,1632985115,3085,3085,3085,3085,0
20250220,172400,1632985115,3085,3085,3085,3085,0
20250220,172300,1632985115,3085,3085,3085,3085,0
20250220,172200,1632985115,3085,3085,3085,3085,0
20250220,172100,1632985115,3085,3085,3085,3085,0
20250220,172000,1632985115,3085,3085,3085,3085,0
20250220,171900,1632985115,3085,3085,3085,3085,0
20250220,171800,1632985115,3085,3085,3085,3085,0
20250220,171700,1632985115,3085,3085,3085,3085,0
20250220,171600,1632985115,3085,3085,3085,3085,0
20250220,171500,1632985115,3085,3085,3085,3085,0
20250220,171400,1632985115,3085,3085,3085,3085,0
20250220,171300,1632985115,3085,3085,3085,3085,0
20250220,171200,1632985115,3085,3085,3085,3085,0
20250220,171100,1632985115,3085,3085,3085,3085,0
20250220,171000,1632985115,3085,3085,3085,3085,0
20250220,170900,1632985115,3085,3085,3085,3085,0
20250220,170800,1632985115,3085,3085,3085,3085,0
20250220,170700,1632985115,3085,3085,3085,3085,0
20250220,170600,1632985115,3085,3085,3085,3085,0
20250220,170500,1632985115,3085,3085,3085,3085,0
20250220,170400,1632985115,3085,3085,3085,3085,0
20250220,170300,1632985115,3085,3085,3085,3085,0
20250220,170200,1632985115,3085,3085,3085,3085,0
20250220,170100,1632985115,3085,3085,3085,3085,0
20250220,170000,1632985115,3085,3085,3085,3085,1728
20250220,165900,1632985115,3085,3085,3085,3085,0
20250220,165800,1632985115,3085,3085,3085,3085,0
20250220,165700,1632985115,3085,3085,3085,3085,0
20250220,165600,1632985115,3085,3085,3085,3085,0
20250220,165500,1632985115,3085,3085,3085,3085,0
20250220,165400,1632985115,3085,3085,3085,3085,0
20250220,165300,1632985115,3085,3085,3085,3085,0
20250220,165200,1632985115,3085,3085,3085,3085,0
20250220,165100,1632985115,3085,3085,3085,3085,0
20250220,165000,1632985115,3085,3085,3085,3085,0
20250220,164900,1632985115,3085,3085,3085,3085,0
20250220,164800,1632985115,3085,3085,3085,3085,0
20250220,164700,1632985115,3085,3085,3085,3085,0
20250220,164600,1632985115,3085,3085,3085,3085,0
20250220,164500,1632985115,3085,3085,3085,3085,0
20250220,164400,1632985115,3085,3085,3085,3085,0
20250220,164300,1632985115,3085,3085,3085,3085,0
20250220,164200,1632985115,3085,3085,3085,3085,0
20250220,164100,1632985115,3085,3085,3085,3085,0
20250220,164000,1632985115,3085,3085,3085,3085,0
20250220,163900,1632985115,3085,3085,3085,3085,0
20250220,163800,1632985115,3085,3085,3085,3085,0
20250220,163700,1632985115,3085,3085,3085,3085,0
20250220,163600,1632985115,3085,3085,3085,3085,0
20250220,163500,1632985115,3085,3085,3085,3085,0
20250220,163400,1632985115,3085,3085,3085,3085,0
20250220,163300,1632985115,3085,3085,3085,3085,0
20250220,163200,1632985115,3085,3085,3085,3085,0
20250220,163100,1632985115,3085,3085,3085,3085,0
20250220,163000,1632985115,3085,3085,3085,3085,1728
20250220,162900,1632985115,3085,3085,3085,3085,0
20250220,162800,1632985115,3085,3085,3085,3085,0
20250220,162700,1632985115,3085,3085,3085,3085,0
20250220,162600,1632985115,3085,3085,3085,3085,0
20250220,162500,1632985115,3085,3085,3085,3085,0
20250220,162400,1632985115,3085,3085,3085,3085,0
20250220,162300,1632985115,3085,3085,3085,3085,0
20250220,162200,1632985115,3085,3085,3085,3085,0
20250220,162100,1632985115,3085,3085,3085,3085,0
20250220,162000,1632985115,3085,3085,3085,3085,0
20250220,161900,1632985115,3085,3085,3085,3085,0
20250220,161800,1632985115,3085,3085,3085,3085,0
20250220,161700,1632985115,3085,3085,3085,3085,0
20250220,161600,1632985115,3085,3085,3085,3085,0
20250220,161500,1632985115,3085,3085,3085,3085,0
20250220,161400,1632985115,3085,3085,3085,3085,0
20250220,161300,1632985115,3085,3085,3085,3085,0
20250220,161200,1632985115,3085,3085,3085,3085,0
20250220,161100,1632985115,3085,3085,3085,3085,0
20250220,161000,1632985115,3085,3085,3085,3085,0
20250220,160900,1632985115,3085,3085,3085,3085,0
20250220,160800,1632985115,3085,3085,3085,3085,0
20250220,160700,1632985115,3085,3085,3085,3085,0
20250220,160600,1632985115,3085,3085,3085,3085,0
20250220,160500,1632985115,3085,3085,3085,3085,0
20250220,160400,1632985115,3085,3085,3085,3085,0
20250220,160300,1632985115,3085,3085,3085,3085,0
20250220,160200,1632985115,3085,3085,3085,3085,0
20250220,160100,1632985115,3085,3085,3085,3085,0
20250220,160000,1632985115,3085,3085,3085,3085,1728
20250220,155900,1632985115,3085,3085,3085,3085,0
20250220,155800,1632985115,3085,3085,3085,3085,0
20250220,155700,1632985115,3085,3085,3085,3085,0
20250220,155600,1632985115,3085,3085,3085,3085,0
20250220,155500,1632985115,3085,3085,3085,3085,0
20250220,155400,1632985115,3085,3085,3085,3085,0
20250220,155300,1632985115,3085,3085,3085,3085,0
20250220,155200,1632985115,3085,3085,3085,3085,0
20250220,155100,1632985115,3085,3085,3085,3085,0
20250220,155000,1632985115,3085,3085,3085,3085,0
20250220,154900,1632985115,3085,3085,3085,3085,0
20250220,154800,1632985115,3085,3085,3085,3085,0
20250220,154700,1632985115,3085,3085,3085,3085,0
20250220,154600,1632985115,3085,3085,3085,3085,0
20250220,154500,1632985115,3085,3085,3085,3085,0
20250220,154400,1632985115,3085,3085,3085,3085,0
20250220,154300,1632985115,3085,3085,3085,3085,0
20250220,154200,1632985115,3085,3085,3085,3085,0
20250220,154100,1632985115,3085,3085,3085,3085,0
20250220,154000,1632985115,3085,3085,3085,3085,0
20250220,153900,1632985115,3085,3085,3085,3085,0
20250220,153800,1632985115,3085,3085,3085,3085,0
20250220,153700,1632985115,3085,3085,3085,3085,0
20250220,153600,1632985115,3085,3085,3085,3085,0
20250220,153500,1632985115,3085,3085,3085,3085,0
20250220,153400,1632985115,3085,3085,3085,3085,0
20250220,153300,1632985115,3085,3085,3085,3085,0
20250220,153200,1632985115,3085,3085,3085,3085,0
20250220,153100,1632985115,3085,3085,3085,3085,0
20250220,153000,1632985115,3085,3085,3085,3085,3456
20250220,152900,1627654235,3085,3085,3085,3085,0
20250220,152800,1627654235,3085,3085,3085,3085,0
20250220,152700,1627654235,3085,3085,3085,3085,0
20250220,152600,1627654235,3085,3085,3085,3085,0
20250220,152500,1627654235,3085,3085,3085,3085,0
20250220,152400,1627654235,3085,3085,3085,3085,0
20250220,152300,1627654235,3085,3085,3085,3085,0
20250220,152200,1627654235,3085,3085,3085,3085,0
20250220,152100,1627654235,3085,3085,3085,3085,0
20250220,152000,1627654235,3085,3085,3085,3085,0
20250220,151900,1627654235,3085,3085,3085,3080,612
20250220,151800,1625766230,3075,3080,3085,3075,2191
20250220,151700,1619027915,3080,3080,3080,3080,250
20250220,151600,1618257915,3080,3080,3080,3075,97
20250220,151500,1617959180,3080,3080,3080,3075,70
20250220,151400,1617743605,3080,3075,3080,3075,10
20250220,151300,1617712825,3075,3080,3080,3075,75
20250220,151200,1617481830,3080,3080,3080,3080,613
20250220,151100,1615593790,3080,3080,3080,3080,264
20250220,151000,1614780670,3080,3085,3085,3080,1655
20250220,150900,1609682060,3085,3085,3085,3085,479
20250220,150800,1608204345,3085,3075,3085,3075,306
20250220,150700,1607263345,3075,3080,3085,3075,66
20250220,150600,1607060055,3080,3080,3080,3075,55
20250220,150500,1606890755,3085,3080,3085,3080,1687
20250220,150400,1601693360,3085,3080,3085,3080,65
20250220,150300,1601493135,3085,3090,3090,3085,597
20250220,150200,1599651225,3090,3090,3090,3090,391
20250220,150100,1598443035,3090,3090,3090,3090,213
20250220,150000,1597784865,3090,3100,3100,3090,607
20250220,145900,1595907785,3100,3100,3100,3090,110
20250220,145800,1595567425,3095,3095,3095,3095,178
20250220,145700,1595016515,3090,3090,3090,3090,642
20250220,145600,1593032735,3090,3090,3090,3090,4
20250220,145500,1593020375,3090,3080,3090,3080,7049
20250220,145400,1571274140,3080,3085,3085,3080,6
20250220,145300,1571255635,3085,3080,3085,3080,21
20250220,145200,1571190930,3085,3080,3085,3080,8
20250220,145100,1571166270,3085,3085,3085,3085,33
20250220,145000,1571064465,3085,3080,3085,3080,8
20250220,144900,1571039800,3075,3085,3085,3075,6
20250220,144800,1571021310,3075,3085,3085,3075,1205
20250220,144700,1567314385,3085,3075,3085,3075,15
20250220,144600,1567268220,3085,3080,3085,3080,47
20250220,144500,1567123440,3080,3080,3080,3075,1962
20250220,144400,1561085505,3085,3085,3085,3085,1
20250220,144300,1561082420,3085,3080,3085,3080,3144
20250220,144200,1551398895,3085,3085,3085,3080,709
20250220,144100,1549213360,3080,3080,3080,3080,200
20250220,144000,1548597360,3085,3085,3085,3085,1
20250220,143900,1548594275,3080,3080,3080,3080,1002
20250220,143800,1545508115,3085,3080,3085,3080,860
20250220,143700,1542859310,3080,3085,3085,3080,26
20250220,143600,1542779225,3080,3075,3080,3075,2066
20250220,143500,1536421375,3080,3085,3085,3080,224
20250220,143400,1535731450,3085,3075,3085,3075,1736
20250220,143300,1530393240,3080,3080,3080,3080,1
20250220,143200,1530390160,3075,3080,3080,3075,111
20250220,143100,1530048530,3085,3085,3085,3085,0
20250220,143000,1530048530,3085,3075,3085,3075,769
20250220,142900,1527677365,3085,3085,3085,3085,10
20250220,142800,1527646515,3085,3085,3085,3075,604
20250220,142700,1525788725,3085,3085,3085,3080,5644
20250220,142600,1508398870,3090,3090,3090,3090,500
20250220,142500,1506853870,3090,3090,3090,3090,0
20250220,142400,1506853870,3090,3090,3090,3090,105
20250220,142300,1506529420,3090,3090,3090,3090,210
20250220,142200,1505880520,3095,3090,3095,3090,592
20250220,142100,1504051230,3090,3095,3095,3090,301
20250220,142000,1503121135,3090,3095,3095,3090,468
20250220,141900,1501675010,3090,3090,3095,3090,642
20250220,141800,1499691225,3090,3090,3090,3090,0
20250220,141700,1499691225,3090,3090,3090,3090,0
20250220,141600,1499691225,3090,3090,3090,3090,0
20250220,141500,1499691225,3090,3090,3090,3090,446
20250220,141400,1498313085,3090,3090,3090,3090,2270
20250220,141300,1491298785,3090,3085,3090,3085,66
20250220,141200,1491095170,3090,3090,3090,3090,0
20250220,141100,1491095170,3090,3085,3090,3085,644
20250220,141000,1489108425,3090,3090,3090,3090,11
20250220,140900,1489074435,3090,3085,3090,3085,529
20250220,140800,1487442460,3090,3090,3090,3090,50
20250220,140700,1487287960,3090,3090,3090,3090,300
20250220,140600,1486360960,3090,3090,3090,3090,1
20250220,140500,1486357870,3085,3085,3085,3085,0
20250220,140400,1486357870,3085,3085,3090,3085,15
20250220,140300,1486311590,3085,3085,3085,3085,1
20250220,140200,1486308505,3090,3090,3090,3090,100
20250220,140100,1485999505,3090,3090,3090,3090,116
20250220,140000,1485641065,3095,3095,3095,3095,0
20250220,135900,1485641065,3095,3095,3095,3095,100
20250220,135800,1485331565,3095,3090,3095,3080,1844
20250220,135700,1479643770,3095,3095,3095,3095,535
20250220,135600,1477987945,3095,3095,3095,3095,0
20250220,135500,1477987945,3095,3095,3095,3095,0
20250220,135400,1477987945,3095,3095,3095,3095,300
20250220,135300,1477059445,3085,3085,3085,3085,184
20250220,135200,1476491805,3085,3085,3085,3085,2
20250220,135100,1476485635,3085,3085,3085,3085,653
20250220,135000,1474471130,3085,3095,3105,3085,7503
20250220,134900,1451287865,3105,3095,3105,3095,201
20250220,134800,1450665760,3105,3090,3105,3090,2745
20250220,134700,1442169995,3090,3095,3095,3090,1399
20250220,134600,1437846985,3095,3095,3095,3095,1
20250220,134500,1437843890,3095,3095,3095,3095,248
20250220,134400,1437076330,3095,3095,3095,3095,0
20250220,134300,1437076330,3095,3095,3095,3095,28
20250220,134200,1436989670,3095,3095,3095,3095,2
20250220,134100,1436983480,3095,3095,3095,3095,200
20250220,134000,1436364480,3095,3095,3095,3095,522
20250220,133900,1434748890,3105,3095,3105,3095,34
20250220,133800,1434643610,3105,3105,3105,3105,1
20250220,133700,1434640505,3095,3095,3095,3095,10
20250220,133600,1434609555,3095,3105,3105,3095,40
20250220,133500,1434485555,3105,3095,3105,3095,907
20250220,133400,1431678380,3095,3095,3095,3095,158
20250220,133300,1431189370,3100,3100,3105,3095,1069
20250220,133200,1427875980,3095,3095,3095,3095,130
20250220,133100,1427473630,3105,3105,3105,3105,1
20250220,133000,1427470525,3095,3095,3095,3095,1
20250220,132900,1427467430,3105,3105,3105,3105,0
20250220,132800,1427467430,3105,3100,3105,3100,101
20250220,132700,1427154325,3100,3100,3100,3100,34
20250220,132600,1427048925,3095,3095,3095,3095,700
20250220,132500,1424882425,3110,3095,3110,3095,480
20250220,132400,1423391605,3110,3110,3110,3110,337
20250220,132300,1422343535,3110,3110,3110,3110,0
20250220,132200,1422343535,3110,3110,3110,3110,100
20250220,132100,1422032535,3110,3095,3110,3095,216
20250220,132000,1421364000,3095,3095,3095,3095,2232
20250220,131900,1414455960,3095,3095,3095,3095,0
20250220,131800,1414455960,3095,3095,3095,3095,3438
20250220,131700,1403815350,3095,3095,3095,3095,14
20250220,131600,1403772020,3095,3095,3095,3095,42
20250220,131500,1403642030,3110,3110,3110,3110,0
20250220,131400,1403642030,3110,3110,3110,3110,80
20250220,131300,1403393230,3110,3110,3110,3110,2
20250220,131200,1403387010,3110,3095,3110,3095,2492
20250220,131100,1395674255,3095,3100,3100,3095,486
20250220,131000,1394168050,3100,3100,3100,3095,1686
20250220,130900,1388943950,3095,3095,3095,3090,133
20250220,130800,1388532665,3095,3100,3100,3095,4791
20250220,130700,1373685440,3110,3105,3110,3100,5439
20250220,130600,1356800395,3110,3110,3110,3110,9
20250220,130500,1356772405,3110,3110,3110,3110,49
20250220,130400,1356620015,3110,3110,3110,3110,4000
20250220,130300,1344180015,3110,3110,3110,3110,53
20250220,130200,1344015185,3110,3110,3110,3110,300
20250220,130100,1343082185,3110,3110,3110,3110,1
20250220,130000,1343079075,3110,3110,3110,3110,229
20250220,125900,1342366885,3110,3110,3110,3110,280
20250220,125800,1341496085,3115,3115,3115,3115,5
20250220,125700,1341480510,3115,3110,3115,3110,1295
20250220,125600,1337453055,3110,3110,3110,3110,42
20250220,125500,1337322435,3120,3110,3120,3110,301
20250220,125400,1336386315,3110,3110,3110,3110,254
20250220,125300,1335596375,3110,3115,3115,3110,496
20250220,125200,1334052575,3120,3115,3120,3115,67
20250220,125100,1333843865,3115,3115,3115,3115,851
20250220,125000,1331193000,3120,3120,3120,3120,1
20250220,124900,1331189880,3120,3115,3120,3115,239
20250220,124800,1330445390,3115,3110,3115,3110,27
20250220,124700,1330361415,3115,3115,3115,3115,1
20250220,124600,1330358300,3115,3115,3115,3115,2893
20250220,124500,1321346605,3115,3120,3120,3115,424
20250220,124400,1320025840,3120,3120,3120,3120,1
20250220,124300,1320022720,3120,3125,3125,3120,383
20250220,124200,1318825850,3130,3125,3135,3125,1581
20250220,124100,1313877255,3125,3125,3125,3125,3477
20250220,124000,1303011630,3125,3120,3125,3115,1594
20250220,123900,1298039590,3110,3110,3110,3110,264
20250220,123800,1297218550,3120,3120,3120,3120,248
20250220,123700,1296444790,3120,3110,3120,3110,580
20250220,123600,1294639190,3110,3120,3120,3110,2606
20250220,123500,1286533520,3120,3110,3120,3110,2317
20250220,123400,1279317095,3110,3110,3110,3110,90
20250220,123300,1279037195,3115,3115,3115,3115,1
20250220,123200,1279034080,3120,3115,3120,3110,2745
20250220,123100,1270496125,3115,3115,3115,3115,349
20250220,123000,1269408990,3115,3115,3120,3115,306
20250220,122900,1268455300,3120,3115,3120,3115,2
20250220,122800,1268449065,3120,3120,3120,3120,141
20250220,122700,1268009145,3120,3120,3120,3120,212
20250220,122600,1267347705,3115,3115,3115,3115,1354
20250220,122500,1263129995,3115,3115,3115,3115,971
20250220,122400,1260105330,3110,3105,3110,3105,1092
20250220,122300,1256711710,3110,3110,3110,3110,180
20250220,122200,1256151910,3110,3100,3110,3100,634
20250220,122100,1254186485,3110,3110,3110,3110,1508
20250220,122000,1249496605,3105,3105,3105,3105,143
20250220,121900,1249052590,3110,3095,3110,3095,1226
20250220,121800,1245256305,3095,3100,3100,3095,1100
20250220,121700,1241849620,3110,3105,3110,3105,679
20250220,121600,1239740345,3115,3115,3115,3115,1
20250220,121500,1239737230,3110,3115,3115,3110,104
20250220,121400,1239413770,3110,3110,3110,3110,10
20250220,121300,1239382670,3115,3110,3115,3095,294
20250220,121200,1238469275,3110,3115,3115,3110,1348
20250220,121100,1234275345,3115,3130,3130,3105,1633
20250220,121000,1229201300,3115,3125,3135,3115,7694
20250220,120900,1205161295,3125,3115,3130,3115,2318
20250220,120800,1197918040,3115,3125,3125,3115,119
20250220,120700,1197547295,3125,3100,3125,3100,3550
20250220,120600,1186507450,3100,3100,3100,3100,55
20250220,120500,1186336950,3100,3100,3100,3100,0
20250220,120400,1186336950,3100,3100,3100,3100,0
20250220,120300,1186336950,3100,3090,3100,3090,51
20250220,120200,1186179350,3090,3090,3090,3090,0
20250220,120100,1186179350,3090,3095,3105,3090,100
20250220,120000,1185869870,3095,3105,3105,3095,2183
20250220,115900,1179103470,3105,3105,3105,3100,107
20250220,115800,1178771245,3105,3100,3105,3100,145
20250220,115700,1178321740,3100,3100,3100,3100,574
20250220,115600,1176542340,3100,3100,3100,3100,153
20250220,115500,1176068040,3100,3100,3100,3100,346
20250220,115400,1174995440,3100,3105,3105,3085,549
20250220,115300,1173293555,3095,3090,3100,3090,3660
20250220,115200,1161956810,3080,3085,3085,3080,3449
20250220,115100,1151321160,3090,3090,3090,3090,2
20250220,115000,1151314980,3085,3085,3085,3085,2
20250220,114900,1151308810,3085,3085,3085,3085,1
20250220,114800,1151305725,3090,3085,3090,3085,315
20250220,114700,1150333895,3090,3090,3095,3090,1369
20250220,114600,1146103680,3090,3090,3090,3090,1
20250220,114500,1146100590,3095,3095,3095,3095,204
20250220,114400,1145469210,3090,3090,3090,3080,2384
20250220,114300,1138110490,3085,3085,3085,3085,123
20250220,114200,1137731035,3085,3080,3085,3080,490
20250220,114100,1136221770,3080,3075,3080,3070,388
20250220,114000,1135030430,3075,3075,3075,3070,1368
20250220,113900,1130828830,3080,3075,3080,3075,406
20250220,113800,1129580375,3075,3075,3075,3075,0
20250220,113700,1129580375,3075,3075,3075,3075,9
20250220,113600,1129552700,3075,3075,3075,3075,11
20250220,113500,1129518875,3075,3065,3075,3065,1478
20250220,113400,1124988795,3065,3075,3075,3065,41
20250220,113300,1124863120,3070,3065,3070,3065,560
20250220,113200,1123145420,3065,3065,3065,3065,1
20250220,113100,1123142355,3065,3065,3065,3065,0
20250220,113000,1123142355,3065,3065,3065,3065,1000
20250220,112900,1120077355,3060,3070,3070,3060,1343
20250220,112800,1115966095,3070,3070,3070,3070,376
20250220,112700,1114811775,3065,3065,3065,3065,132
20250220,112600,1114407195,3070,3065,3070,3065,37
20250220,112500,1114293785,3065,3065,3065,3065,240
20250220,112400,1113558185,3065,3065,3065,3065,206
20250220,112300,1112926795,3070,3070,3070,3070,101
20250220,112200,1112616725,3070,3070,3070,3070,7
20250220,112100,1112595235,3070,3070,3070,3070,53
20250220,112000,1112432525,3060,3070,3070,3060,4005
20250220,111900,1100175855,3070,3070,3070,3070,45
20250220,111800,1100037705,3070,3070,3070,3065,738
20250220,111700,1097773755,3070,3070,3070,3070,822
20250220,111600,1095250215,3075,3075,3075,3075,29
20250220,111500,1095161040,3075,3075,3075,3075,1
20250220,111400,1095157965,3075,3075,3075,3075,301
20250220,111300,1094232390,3070,3070,3070,3070,6
20250220,111200,1094213970,3075,3070,3075,3070,153
20250220,111100,1093744255,3070,3070,3070,3070,5
20250220,111000,1093728905,3060,3060,3060,3060,0
20250220,110900,1093728905,3060,3060,3070,3060,35
20250220,110800,1093621485,3070,3070,3080,3070,702
20250220,110700,1091466325,3080,3080,3080,3080,0
20250220,110600,1091466325,3080,3080,3080,3080,0
20250220,110500,1091466325,3080,3080,3080,3060,3201
20250220,110400,1081665270,3080,3080,3080,3080,306
20250220,110300,1080722790,3080,3080,3080,3080,90
20250220,110200,1080445590,3070,3070,3075,3070,1158
20250220,110100,1076889830,3075,3080,3080,3075,7
20250220,110000,1076868300,3075,3075,3075,3075,315
20250220,105900,1075899675,3065,3065,3065,3065,0
20250220,105800,1075899675,3065,3065,3065,3065,43
20250220,105700,1075767880,3065,3065,3065,3065,40
20250220,105600,1075645280,3075,3075,3075,3075,1
20250220,105500,1075642205,3065,3065,3065,3065,6
20250220,105400,1075623815,3070,3075,3075,3070,213
20250220,105300,1074969895,3070,3070,3070,3065,419
20250220,105200,1073683665,3070,3070,3070,3070,114
20250220,105100,1073333685,3070,3070,3070,3070,10
20250220,105000,1073302985,3070,3070,3070,3065,852
20250220,104900,1070691595,3065,3065,3065,3065,504
20250220,104800,1069146835,3065,3065,3065,3065,11
20250220,104700,1069113120,3065,3070,3070,3065,425
20250220,104600,1067809875,3065,3070,3070,3065,715
20250220,104500,1065617325,3070,3065,3070,3065,103
20250220,104400,1065301615,3070,3070,3070,3070,20
20250220,104300,1065240215,3070,3070,3070,3070,1040
20250220,104200,1062047415,3070,3075,3075,3070,400
20250220,104100,1060817920,3075,3070,3075,3070,803
20250220,104000,1058349195,3070,3070,3075,3070,289
20250220,103900,1057461830,3080,3065,3080,3065,2958
20250220,103800,1048380780,3070,3070,3075,3070,1374
20250220,103700,1044161540,3070,3070,3070,3065,818
20250220,103600,1041650295,3065,3065,3065,3065,0
20250220,103500,1041650295,3065,3065,3065,3065,1918
20250220,103400,1035771625,3065,3065,3065,3065,178
20250220,103300,1035226055,3060,3060,3060,3060,1275
20250220,103200,1031324555,3060,3060,3060,3050,107
20250220,103100,1030997165,3060,3055,3060,3050,2941
20250220,103000,1022013740,3060,3065,3065,3060,137
20250220,102900,1021594425,3065,3065,3065,3065,10
20250220,102800,1021563775,3065,3065,3065,3065,982
20250220,102700,1018553945,3060,3060,3060,3060,1097
20250220,102600,1015197125,3055,3055,3060,3055,1452
20250220,102500,1010761260,3055,3055,3055,3050,6926
20250220,102400,989602345,3060,3065,3065,3060,12581
20250220,102300,951090200,3070,3070,3075,3065,1614
20250220,102200,946140845,3070,3070,3075,3070,223
20250220,102100,945456230,3075,3075,3075,3070,95
20250220,102000,945164570,3075,3075,3075,3075,513
20250220,101900,943587095,3075,3070,3075,3070,3044
20250220,101800,934241970,3070,3075,3080,3070,158
20250220,101700,933756345,3075,3075,3075,3075,10
20250220,101600,933725595,3080,3070,3080,3070,77
20250220,101500,933488695,3075,3075,3080,3070,4786
20250220,101400,918765225,3080,3070,3080,3070,3515
20250220,101300,907970275,3075,3075,3080,3070,544
20250220,101200,906298485,3075,3075,3080,3070,1311
20250220,101100,902273000,3075,3080,3080,3075,1106
20250220,101000,898866770,3080,3075,3080,3070,3864
20250220,100900,887002750,3075,3080,3080,3075,2841
20250220,100800,878263270,3080,3075,3080,3075,319
20250220,100700,877282335,3090,3090,3090,3075,364
20250220,100600,876162075,3075,3085,3090,3075,4293
20250220,100500,862950995,3085,3090,3090,3085,572
20250220,100400,861186370,3085,3090,3090,3085,524
20250220,100300,859569730,3090,3090,3095,3090,624
20250220,100200,857640065,3095,3095,3095,3090,326
20250220,100100,856632130,3090,3075,3095,3075,15367
20250220,100000,809294895,3075,3080,3080,3075,1466
20250220,095900,804786815,3080,3075,3080,3075,651
20250220,095800,802784235,3075,3085,3085,3075,1406
20250220,095700,798451095,3085,3080,3085,3075,2283
20250220,095600,791426875,3085,3085,3085,3075,513
20250220,095500,789849270,3085,3080,3085,3075,3954
20250220,095400,777670945,3080,3080,3080,3080,153
20250220,095300,777199705,3080,3080,3080,3075,884
20250220,095200,774477035,3075,3075,3080,3075,239
20250220,095100,773742105,3075,3080,3085,3075,594
20250220,095000,771913095,3085,3085,3085,3085,10
20250220,094900,771882245,3085,3085,3085,3075,327
20250220,094800,770876650,3085,3080,3085,3075,1956
20250220,094700,764855500,3080,3070,3080,3070,4264
20250220,094600,751749975,3070,3060,3070,3055,9710
20250220,094500,722051535,3065,3070,3070,3060,2788
20250220,094400,713506365,3070,3060,3070,3060,3455
20250220,094300,702932510,3075,3090,3090,3065,18070
20250220,094200,647444905,3090,3090,3090,3085,162
20250220,094100,646944905,3090,3085,3090,3085,1066
20250220,094000,643654770,3090,3085,3090,3085,376
20250220,093900,642493305,3090,3080,3090,3080,349
20250220,093800,641417530,3090,3090,3090,3070,2796
20250220,093700,632820590,3080,3075,3085,3075,4698
20250220,093600,618352745,3070,3085,3085,3070,4861
20250220,093500,603408635,3075,3090,3090,3075,7485
20250220,093400,580342835,3085,3100,3100,3085,1054
20250220,093300,577088650,3090,3090,3100,3085,2465
20250220,093200,569483220,3100,3085,3100,3085,1153
20250220,093100,565918620,3090,3090,3100,3085,3250
20250220,093000,555878225,3085,3100,3100,3085,4216
20250220,092900,542863470,3100,3095,3105,3090,5691
20250220,092800,525262685,3105,3095,3105,3090,31
20250220,092700,525166875,3105,3095,3105,3095,2245
20250220,092600,518213280,3105,3100,3105,3100,110
20250220,092500,517871740,3090,3100,3110,3085,23641
20250220,092400,444646295,3110,3115,3115,3100,5099
20250220,092300,428826225,3110,3110,3115,3110,481
20250220,092200,427330290,3110,3110,3115,3110,2154
20250220,092100,420628245,3105,3105,3110,3105,349
20250220,092000,419544595,3100,3100,3100,3100,3998
20250220,091900,407150795,3110,3105,3110,3100,1107
20250220,091800,403715345,3105,3100,3110,3100,1877
20250220,091700,397896125,3110,3115,3115,3100,7807
20250220,091600,373669645,3105,3115,3115,3105,2637
20250220,091500,365477945,3115,3110,3115,3105,1419
20250220,091400,361067680,3115,3100,3115,3100,1523
20250220,091300,356341495,3105,3115,3115,3100,4327
20250220,091200,342907895,3100,3115,3115,3090,21068
20250220,091100,277540760,3115,3120,3120,3115,1068
20250220,091000,274213250,3120,3135,3135,3115,8686
20250220,090900,247097305,3135,3150,3160,3130,3696
20250220,090800,235489490,3150,3170,3170,3135,12278
20250220,090700,196786440,3165,3165,3185,3150,17992
20250220,090600,139704835,3165,3160,3175,3155,4651
20250220,090500,124978485,3155,3145,3155,3145,3037
20250220,090400,115419375,3145,3145,3150,3130,1642
20250220,090300,110266510,3145,3145,3150,3120,2784
20250220,090200,101531110,3145,3135,3155,3110,11948
20250220,090100,64103390,3135,3135,3135,3110,3665
20250220,090000,52685150,3120,3160,3170,3120,16506