stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193700,2016854415,3610,3610,3610,3610,5933
20250220,193600,2016854415,3610,3610,3610,3610,0
20250220,193500,2016854415,3610,3610,3610,3610,0
20250220,193400,2016854415,3610,3610,3610,3610,0
20250220,193300,2016854415,3610,3610,3610,3610,0
20250220,193200,2016854415,3610,3610,3610,3610,0
20250220,193100,2016854415,3610,3610,3610,3610,0
20250220,193000,2016854415,3610,3610,3610,3610,0
20250220,192900,2016854415,3610,3610,3610,3610,0
20250220,192800,2016854415,3610,3610,3610,3610,0
20250220,192700,2016854415,3610,3610,3610,3610,0
20250220,192600,2016854415,3610,3610,3610,3610,0
20250220,192500,2016854415,3610,3610,3610,3610,0
20250220,192400,2016854415,3610,3610,3610,3610,0
20250220,192300,2016854415,3610,3610,3610,3610,0
20250220,192200,2016854415,3610,3610,3610,3610,0
20250220,192100,2016854415,3610,3610,3610,3610,0
20250220,192000,2016854415,3610,3610,3610,3610,0
20250220,191900,2016854415,3610,3610,3610,3610,0
20250220,191800,2016854415,3610,3610,3610,3610,0
20250220,191700,2016854415,3610,3610,3610,3610,0
20250220,191600,2016854415,3610,3610,3610,3610,0
20250220,191500,2016854415,3610,3610,3610,3610,0
20250220,191400,2016854415,3610,3610,3610,3610,0
20250220,191300,2016854415,3610,3610,3610,3610,0
20250220,191200,2016854415,3610,3610,3610,3610,0
20250220,191100,2016854415,3610,3610,3610,3610,0
20250220,191000,2016854415,3610,3610,3610,3610,0
20250220,190900,2016854415,3610,3610,3610,3610,0
20250220,190800,2016854415,3610,3610,3610,3610,0
20250220,190700,2016854415,3610,3610,3610,3610,5933
20250220,190600,2016854415,3610,3610,3610,3610,0
20250220,190500,2016854415,3610,3610,3610,3610,0
20250220,190400,2016854415,3610,3610,3610,3610,0
20250220,190300,2016854415,3610,3610,3610,3610,0
20250220,190200,2016854415,3610,3610,3610,3610,0
20250220,190100,2016854415,3610,3610,3610,3610,0
20250220,190000,2016854415,3610,3610,3610,3610,0
20250220,185900,2016854415,3610,3610,3610,3610,0
20250220,185800,2016854415,3610,3610,3610,3610,0
20250220,185700,2016854415,3610,3610,3610,3610,0
20250220,185600,2016854415,3610,3610,3610,3610,0
20250220,185500,2016854415,3610,3610,3610,3610,0
20250220,185400,2016854415,3610,3610,3610,3610,0
20250220,185300,2016854415,3610,3610,3610,3610,0
20250220,185200,2016854415,3610,3610,3610,3610,0
20250220,185100,2016854415,3610,3610,3610,3610,0
20250220,185000,2016854415,3610,3610,3610,3610,0
20250220,184900,2016854415,3610,3610,3610,3610,0
20250220,184800,2016854415,3610,3610,3610,3610,0
20250220,184700,2016854415,3610,3610,3610,3610,0
20250220,184600,2016854415,3610,3610,3610,3610,0
20250220,184500,2016854415,3610,3610,3610,3610,0
20250220,184400,2016854415,3610,3610,3610,3610,0
20250220,184300,2016854415,3610,3610,3610,3610,0
20250220,184200,2016854415,3610,3610,3610,3610,0
20250220,184100,2016854415,3610,3610,3610,3610,0
20250220,184000,2016854415,3610,3610,3610,3610,0
20250220,183900,2016854415,3610,3610,3610,3610,0
20250220,183800,2016854415,3610,3610,3610,3610,0
20250220,183700,2016854415,3610,3610,3610,3610,5933
20250220,183600,2016854415,3610,3610,3610,3610,0
20250220,183500,2016854415,3610,3610,3610,3610,0
20250220,183400,2016854415,3610,3610,3610,3610,0
20250220,183300,2016854415,3610,3610,3610,3610,0
20250220,183200,2016854415,3610,3610,3610,3610,0
20250220,183100,2016854415,3610,3610,3610,3610,0
20250220,183000,2016854415,3610,3610,3610,3610,0
20250220,182900,2016854415,3610,3610,3610,3610,0
20250220,182800,2016854415,3610,3610,3610,3610,0
20250220,182700,2016854415,3610,3610,3610,3610,0
20250220,182600,2016854415,3610,3610,3610,3610,0
20250220,182500,2016854415,3610,3610,3610,3610,0
20250220,182400,2016854415,3610,3610,3610,3610,0
20250220,182300,2016854415,3610,3610,3610,3610,0
20250220,182200,2016854415,3610,3610,3610,3610,0
20250220,182100,2016854415,3610,3610,3610,3610,0
20250220,182000,2016854415,3610,3610,3610,3610,0
20250220,181900,2016854415,3610,3610,3610,3610,0
20250220,181800,2016854415,3610,3610,3610,3610,0
20250220,181700,2016854415,3610,3610,3610,3610,0
20250220,181600,2016854415,3610,3610,3610,3610,0
20250220,181500,2016854415,3610,3610,3610,3610,0
20250220,181400,2016854415,3610,3610,3610,3610,0
20250220,181300,2016854415,3610,3610,3610,3610,0
20250220,181200,2016854415,3610,3610,3610,3610,0
20250220,181100,2016854415,3610,3610,3610,3610,0
20250220,181000,2016854415,3610,3610,3610,3610,0
20250220,180900,2016854415,3610,3610,3610,3610,0
20250220,180800,2016854415,3610,3610,3610,3610,0
20250220,180700,2016854415,3610,3610,3610,3610,5933
20250220,180600,2016854415,3610,3610,3610,3610,0
20250220,180500,2016854415,3610,3610,3610,3610,0
20250220,180400,2016854415,3610,3610,3610,3610,0
20250220,180300,2016854415,3610,3610,3610,3610,0
20250220,180200,2016854415,3610,3610,3610,3610,0
20250220,180100,2016854415,3610,3610,3610,3610,0
20250220,180000,2016854415,3610,3610,3610,3610,0
20250220,175900,2016854415,3610,3610,3610,3610,0
20250220,175800,2016854415,3610,3610,3610,3610,0
20250220,175700,2016854415,3610,3610,3610,3610,0
20250220,175600,2016854415,3610,3610,3610,3610,0
20250220,175500,2016854415,3610,3610,3610,3610,0
20250220,175400,2016854415,3610,3610,3610,3610,0
20250220,175300,2016854415,3610,3610,3610,3610,0
20250220,175200,2016854415,3610,3610,3610,3610,0
20250220,175100,2016854415,3610,3610,3610,3610,0
20250220,175000,2016854415,3610,3610,3610,3610,0
20250220,174900,2016854415,3610,3610,3610,3610,0
20250220,174800,2016854415,3610,3610,3610,3610,0
20250220,174700,2016854415,3610,3610,3610,3610,0
20250220,174600,2016854415,3610,3610,3610,3610,0
20250220,174500,2016854415,3610,3610,3610,3610,0
20250220,174400,2016854415,3610,3610,3610,3610,0
20250220,174300,2016854415,3610,3610,3610,3610,0
20250220,174200,2016854415,3610,3610,3610,3610,0
20250220,174100,2016854415,3610,3610,3610,3610,0
20250220,174000,2016854415,3610,3610,3610,3610,0
20250220,173900,2016854415,3610,3610,3610,3610,0
20250220,173800,2016854415,3610,3610,3610,3610,0
20250220,173700,2016854415,3610,3610,3610,3610,5933
20250220,173600,2016854415,3610,3610,3610,3610,0
20250220,173500,2016854415,3610,3610,3610,3610,0
20250220,173400,2016854415,3610,3610,3610,3610,0
20250220,173300,2016854415,3610,3610,3610,3610,0
20250220,173200,2016854415,3610,3610,3610,3610,0
20250220,173100,2016854415,3610,3610,3610,3610,0
20250220,173000,2016854415,3610,3610,3610,3610,0
20250220,172900,2016854415,3610,3610,3610,3610,0
20250220,172800,2016854415,3610,3610,3610,3610,0
20250220,172700,2016854415,3610,3610,3610,3610,0
20250220,172600,2016854415,3610,3610,3610,3610,0
20250220,172500,2016854415,3610,3610,3610,3610,0
20250220,172400,2016854415,3610,3610,3610,3610,0
20250220,172300,2016854415,3610,3610,3610,3610,0
20250220,172200,2016854415,3610,3610,3610,3610,0
20250220,172100,2016854415,3610,3610,3610,3610,0
20250220,172000,2016854415,3610,3610,3610,3610,0
20250220,171900,2016854415,3610,3610,3610,3610,0
20250220,171800,2016854415,3610,3610,3610,3610,0
20250220,171700,2016854415,3610,3610,3610,3610,0
20250220,171600,2016854415,3610,3610,3610,3610,0
20250220,171500,2016854415,3610,3610,3610,3610,0
20250220,171400,2016854415,3610,3610,3610,3610,0
20250220,171300,2016854415,3610,3610,3610,3610,0
20250220,171200,2016854415,3610,3610,3610,3610,0
20250220,171100,2016854415,3610,3610,3610,3610,0
20250220,171000,2016854415,3610,3610,3610,3610,0
20250220,170900,2016854415,3610,3610,3610,3610,0
20250220,170800,2016854415,3610,3610,3610,3610,0
20250220,170700,2016854415,3610,3610,3610,3610,5933
20250220,170600,2016854415,3610,3610,3610,3610,0
20250220,170500,2016854415,3610,3610,3610,3610,0
20250220,170400,2016854415,3610,3610,3610,3610,0
20250220,170300,2016854415,3610,3610,3610,3610,0
20250220,170200,2016854415,3610,3610,3610,3610,0
20250220,170100,2016854415,3610,3610,3610,3610,0
20250220,170000,2016854415,3610,3610,3610,3610,0
20250220,165900,2016854415,3610,3610,3610,3610,0
20250220,165800,2016854415,3610,3610,3610,3610,0
20250220,165700,2016854415,3610,3610,3610,3610,0
20250220,165600,2016854415,3610,3610,3610,3610,0
20250220,165500,2016854415,3610,3610,3610,3610,0
20250220,165400,2016854415,3610,3610,3610,3610,0
20250220,165300,2016854415,3610,3610,3610,3610,0
20250220,165200,2016854415,3610,3610,3610,3610,0
20250220,165100,2016854415,3610,3610,3610,3610,0
20250220,165000,2016854415,3610,3610,3610,3610,0
20250220,164900,2016854415,3610,3610,3610,3610,0
20250220,164800,2016854415,3610,3610,3610,3610,0
20250220,164700,2016854415,3610,3610,3610,3610,0
20250220,164600,2016854415,3610,3610,3610,3610,0
20250220,164500,2016854415,3610,3610,3610,3610,0
20250220,164400,2016854415,3610,3610,3610,3610,0
20250220,164300,2016854415,3610,3610,3610,3610,0
20250220,164200,2016854415,3610,3610,3610,3610,0
20250220,164100,2016854415,3610,3610,3610,3610,0
20250220,164000,2016854415,3610,3610,3610,3610,0
20250220,163900,2016854415,3610,3610,3610,3610,0
20250220,163800,2016854415,3610,3610,3610,3610,0
20250220,163700,2016854415,3610,3610,3610,3610,5933
20250220,163600,2016854415,3610,3610,3610,3610,0
20250220,163500,2016854415,3610,3610,3610,3610,0
20250220,163400,2016854415,3610,3610,3610,3610,0
20250220,163300,2016854415,3610,3610,3610,3610,0
20250220,163200,2016854415,3610,3610,3610,3610,0
20250220,163100,2016854415,3610,3610,3610,3610,0
20250220,163000,2016854415,3610,3610,3610,3610,0
20250220,162900,2016854415,3610,3610,3610,3610,0
20250220,162800,2016854415,3610,3610,3610,3610,0
20250220,162700,2016854415,3610,3610,3610,3610,0
20250220,162600,2016854415,3610,3610,3610,3610,0
20250220,162500,2016854415,3610,3610,3610,3610,0
20250220,162400,2016854415,3610,3610,3610,3610,0
20250220,162300,2016854415,3610,3610,3610,3610,0
20250220,162200,2016854415,3610,3610,3610,3610,0
20250220,162100,2016854415,3610,3610,3610,3610,0
20250220,162000,2016854415,3610,3610,3610,3610,0
20250220,161900,2016854415,3610,3610,3610,3610,0
20250220,161800,2016854415,3610,3610,3610,3610,0
20250220,161700,2016854415,3610,3610,3610,3610,0
20250220,161600,2016854415,3610,3610,3610,3610,0
20250220,161500,2016854415,3610,3610,3610,3610,0
20250220,161400,2016854415,3610,3610,3610,3610,0
20250220,161300,2016854415,3610,3610,3610,3610,0
20250220,161200,2016854415,3610,3610,3610,3610,0
20250220,161100,2016854415,3610,3610,3610,3610,0
20250220,161000,2016854415,3610,3610,3610,3610,0
20250220,160900,2016854415,3610,3610,3610,3610,0
20250220,160800,2016854415,3610,3610,3610,3610,0
20250220,160700,2016854415,3610,3610,3610,3610,5933
20250220,160600,2016854415,3610,3610,3610,3610,0
20250220,160500,2016854415,3610,3610,3610,3610,0
20250220,160400,2016854415,3610,3610,3610,3610,0
20250220,160300,2016854415,3610,3610,3610,3610,0
20250220,160200,2016854415,3610,3610,3610,3610,0
20250220,160100,2016854415,3610,3610,3610,3610,0
20250220,160000,2016854415,3610,3610,3610,3610,0
20250220,155900,2016854415,3610,3610,3610,3610,0
20250220,155800,2016854415,3610,3610,3610,3610,0
20250220,155700,2016854415,3610,3610,3610,3610,0
20250220,155600,2016854415,3610,3610,3610,3610,0
20250220,155500,2016854415,3610,3610,3610,3610,0
20250220,155400,2016854415,3610,3610,3610,3610,0
20250220,155300,2016854415,3610,3610,3610,3610,0
20250220,155200,2016854415,3610,3610,3610,3610,0
20250220,155100,2016854415,3610,3610,3610,3610,0
20250220,155000,2016854415,3610,3610,3610,3610,0
20250220,154900,2016854415,3610,3610,3610,3610,0
20250220,154800,2016854415,3610,3610,3610,3610,0
20250220,154700,2016854415,3610,3610,3610,3610,0
20250220,154600,2016854415,3610,3610,3610,3610,0
20250220,154500,2016854415,3610,3610,3610,3610,0
20250220,154400,2016854415,3610,3610,3610,3610,0
20250220,154300,2016854415,3610,3610,3610,3610,0
20250220,154200,2016854415,3610,3610,3610,3610,0
20250220,154100,2016854415,3610,3610,3610,3610,0
20250220,154000,2016854415,3610,3610,3610,3610,0
20250220,153900,2016854415,3610,3610,3610,3610,0
20250220,153800,2016854415,3610,3610,3610,3610,0
20250220,153700,2016854415,3610,3610,3610,3610,5933
20250220,153600,2016854415,3610,3610,3610,3610,0
20250220,153500,2016854415,3610,3610,3610,3610,0
20250220,153400,2016854415,3610,3610,3610,3610,0
20250220,153300,2016854415,3610,3610,3610,3610,0
20250220,153200,2016854415,3610,3610,3610,3610,0
20250220,153100,2016854415,3610,3610,3610,3610,0
20250220,153000,2016854415,3610,3610,3610,3610,5933
20250220,152900,1995436285,3590,3590,3590,3590,0
20250220,152800,1995436285,3590,3590,3590,3590,0
20250220,152700,1995436285,3590,3590,3590,3590,0
20250220,152600,1995436285,3590,3590,3590,3590,0
20250220,152500,1995436285,3590,3590,3590,3590,0
20250220,152400,1995436285,3590,3590,3590,3590,0
20250220,152300,1995436285,3590,3590,3590,3590,0
20250220,152200,1995436285,3590,3590,3590,3590,0
20250220,152100,1995436285,3590,3590,3590,3590,0
20250220,152000,1995436285,3590,3590,3590,3590,0
20250220,151900,1995436285,3590,3570,3590,3565,6398
20250220,151800,1972541145,3575,3575,3575,3570,17
20250220,151700,1972480410,3570,3570,3570,3570,1100
20250220,151600,1968553410,3570,3575,3575,3570,563
20250220,151500,1966540690,3580,3580,3580,3580,1
20250220,151400,1966537110,3565,3570,3575,3560,3071
20250220,151300,1955586020,3580,3575,3580,3575,510
20250220,151200,1953762720,3565,3570,3570,3565,1498
20250220,151100,1948418405,3570,3570,3570,3560,2872
20250220,151000,1938177770,3570,3570,3570,3570,370
20250220,150900,1936856870,3580,3580,3580,3580,1
20250220,150800,1936853290,3565,3570,3570,3565,51
20250220,150700,1936671225,3580,3570,3580,3570,9
20250220,150600,1936639085,3565,3570,3570,3565,1452
20250220,150500,1931459745,3570,3575,3575,3570,2000
20250220,150400,1924314745,3580,3580,3580,3580,953
20250220,150300,1920903005,3585,3585,3585,3585,309
20250220,150200,1919795240,3590,3590,3590,3590,3
20250220,150100,1919784470,3585,3585,3585,3585,200
20250220,150000,1919067470,3590,3600,3600,3590,102
20250220,145900,1918701260,3595,3595,3595,3595,0
20250220,145800,1918701260,3595,3595,3595,3595,0
20250220,145700,1918701260,3595,3595,3595,3595,200
20250220,145600,1917982260,3595,3595,3595,3590,2524
20250220,145500,1908915350,3590,3590,3590,3590,123
20250220,145400,1908473780,3595,3590,3595,3590,884
20250220,145300,1905300090,3590,3590,3590,3590,0
20250220,145200,1905300090,3590,3575,3590,3575,231
20250220,145100,1904474250,3585,3585,3585,3580,463
20250220,145000,1902816330,3585,3585,3585,3585,10
20250220,144900,1902780480,3585,3585,3585,3585,0
20250220,144800,1902780480,3585,3585,3585,3585,384
20250220,144700,1901403840,3590,3590,3590,3590,20
20250220,144600,1901332040,3590,3590,3590,3590,200
20250220,144500,1900614040,3595,3595,3595,3590,3892
20250220,144400,1886640220,3590,3590,3590,3590,2639
20250220,144300,1877166210,3585,3580,3585,3580,1393
20250220,144200,1872179265,3580,3575,3580,3575,926
20250220,144100,1868866025,3570,3570,3570,3570,0
20250220,144000,1868866025,3570,3575,3575,3570,221
20250220,143900,1868076055,3575,3575,3575,3575,132
20250220,143800,1867604155,3575,3575,3575,3575,14
20250220,143700,1867554105,3575,3575,3575,3575,10
20250220,143600,1867518355,3580,3580,3580,3580,7
20250220,143500,1867493295,3580,3575,3580,3575,270
20250220,143400,1866527045,3575,3575,3575,3575,0
20250220,143300,1866527045,3575,3575,3575,3575,1319
20250220,143200,1861811620,3575,3565,3575,3565,257
20250220,143100,1860895395,3565,3565,3565,3565,0
20250220,143000,1860895395,3565,3565,3565,3565,0
20250220,142900,1860895395,3565,3570,3570,3560,1187
20250220,142800,1856668860,3570,3570,3570,3570,271
20250220,142700,1855701390,3560,3570,3570,3560,24
20250220,142600,1855615800,3560,3570,3570,3560,740
20250220,142500,1852980400,3565,3565,3565,3565,277
20250220,142400,1851992895,3560,3565,3565,3560,2424
20250220,142300,1843363405,3565,3565,3565,3560,3662
20250220,142200,1830308875,3570,3570,3570,3570,0
20250220,142100,1830308875,3570,3575,3575,3570,1279
20250220,142000,1825739530,3575,3575,3575,3575,20
20250220,141900,1825668030,3580,3575,3580,3575,690
20250220,141800,1823198330,3580,3575,3580,3575,3
20250220,141700,1823187600,3575,3575,3575,3575,0
20250220,141600,1823187600,3575,3575,3575,3575,536
20250220,141500,1821271400,3575,3575,3575,3575,200
20250220,141400,1820556400,3575,3575,3575,3575,151
20250220,141300,1820016575,3575,3575,3575,3575,1000
20250220,141200,1816441575,3575,3575,3575,3575,132
20250220,141100,1815969675,3575,3575,3575,3575,3866
20250220,141000,1802148725,3580,3580,3580,3580,1049
20250220,140900,1798393305,3575,3580,3580,3575,100
20250220,140800,1798035495,3575,3580,3580,3575,207
20250220,140700,1797294470,3575,3575,3575,3575,0
20250220,140600,1797294470,3575,3580,3580,3575,5071
20250220,140500,1779140645,3580,3580,3580,3580,900
20250220,140400,1775918645,3585,3585,3585,3585,0
20250220,140300,1775918645,3585,3580,3585,3580,801
20250220,140200,1773051040,3590,3590,3590,3590,0
20250220,140100,1773051040,3590,3590,3590,3590,11
20250220,140000,1773011550,3580,3580,3580,3580,500
20250220,135900,1771221550,3580,3580,3580,3580,1127
20250220,135800,1767186890,3580,3590,3590,3580,342
20250220,135700,1765959130,3585,3585,3585,3585,12
20250220,135600,1765916110,3585,3585,3585,3585,19
20250220,135500,1765847995,3585,3585,3585,3585,339
20250220,135400,1764632680,3580,3585,3585,3580,525
20250220,135300,1762750620,3585,3585,3585,3585,74
20250220,135200,1762485330,3575,3575,3575,3575,101
20250220,135100,1762124255,3575,3575,3575,3575,1
20250220,135000,1762120680,3570,3580,3580,3570,503
20250220,134900,1760324825,3570,3570,3570,3570,300
20250220,134800,1759253825,3570,3570,3570,3570,500
20250220,134700,1757468825,3565,3580,3580,3565,3780
20250220,134600,1743976655,3570,3570,3580,3570,751
20250220,134500,1741295320,3570,3575,3575,3570,3146
20250220,134400,1730062655,3580,3570,3580,3565,2752
20250220,134300,1720249220,3570,3570,3575,3570,5677
20250220,134200,1699982325,3575,3575,3575,3575,4008
20250220,134100,1685653725,3575,3575,3575,3575,6057
20250220,134000,1663999950,3580,3590,3590,3580,8506
20250220,133900,1633523680,3595,3595,3595,3595,0
20250220,133800,1633523680,3595,3595,3595,3595,31
20250220,133700,1633412235,3595,3595,3595,3595,700
20250220,133600,1630895735,3595,3595,3595,3595,2
20250220,133500,1630888545,3595,3595,3595,3595,0
20250220,133400,1630888545,3595,3595,3595,3595,1
20250220,133300,1630884950,3595,3595,3595,3595,80
20250220,133200,1630597350,3595,3595,3595,3595,0
20250220,133100,1630597350,3595,3595,3595,3595,139
20250220,133000,1630097645,3595,3595,3595,3595,655
20250220,132900,1627742920,3595,3595,3595,3595,230
20250220,132800,1626916070,3595,3600,3600,3595,1302
20250220,132700,1622235325,3600,3600,3600,3600,1
20250220,132600,1622231725,3595,3595,3595,3595,506
20250220,132500,1620412655,3600,3600,3600,3600,4
20250220,132400,1620398255,3600,3600,3600,3600,180
20250220,132300,1619750255,3600,3600,3600,3600,2
20250220,132200,1619743055,3590,3590,3590,3590,1077
20250220,132100,1615876625,3590,3590,3590,3590,30
20250220,132000,1615768925,3600,3600,3600,3600,0
20250220,131900,1615768925,3600,3585,3600,3585,210
20250220,131800,1615014750,3585,3590,3590,3585,12201
20250220,131700,1571263310,3585,3590,3590,3585,1080
20250220,131600,1567386930,3585,3585,3585,3585,0
20250220,131500,1567386930,3585,3590,3590,3585,8339
20250220,131400,1537481930,3590,3605,3605,3590,6096
20250220,131300,1515555840,3600,3610,3610,3600,4864
20250220,131200,1498033020,3610,3615,3615,3610,832
20250220,131100,1495029490,3620,3620,3620,3620,138
20250220,131000,1494529930,3610,3620,3620,3610,1960
20250220,130900,1487453510,3620,3620,3620,3620,0
20250220,130800,1487453510,3620,3620,3620,3620,152
20250220,130700,1486903270,3615,3615,3615,3615,100
20250220,130600,1486541770,3615,3615,3615,3615,0
20250220,130500,1486541770,3615,3615,3615,3610,1298
20250220,130400,1481853330,3610,3620,3620,3610,1946
20250220,130300,1474821470,3620,3620,3620,3620,100
20250220,130200,1474459470,3620,3640,3640,3620,479
20250220,130100,1472725250,3630,3630,3630,3630,300
20250220,130000,1471636250,3630,3620,3630,3620,351
20250220,125900,1470365510,3620,3620,3620,3620,202
20250220,125800,1469634270,3615,3615,3615,3615,4
20250220,125700,1469619810,3615,3620,3620,3615,204
20250220,125600,1468882345,3620,3620,3620,3620,170
20250220,125500,1468266945,3620,3620,3620,3620,1
20250220,125400,1468263325,3630,3630,3630,3630,22
20250220,125300,1468183465,3615,3620,3620,3615,130
20250220,125200,1467713490,3615,3630,3630,3615,2727
20250220,125100,1457855240,3620,3620,3620,3620,990
20250220,125000,1454271440,3620,3620,3620,3620,376
20250220,124900,1452910320,3615,3620,3620,3615,350
20250220,124800,1451644970,3615,3615,3615,3615,164
20250220,124700,1451052110,3620,3620,3620,3620,1791
20250220,124600,1444568690,3620,3635,3635,3620,4095
20250220,124500,1429721145,3635,3635,3635,3635,0
20250220,124400,1429721145,3635,3635,3635,3635,199
20250220,124300,1428997780,3630,3635,3635,3630,680
20250220,124200,1426529230,3635,3635,3635,3635,0
20250220,124100,1426529230,3635,3635,3635,3635,305
20250220,124000,1425420555,3635,3635,3635,3635,0
20250220,123900,1425420555,3635,3640,3640,3635,3
20250220,123800,1425409645,3640,3635,3640,3635,2
20250220,123700,1425402370,3635,3640,3640,3635,474
20250220,123600,1423679355,3640,3640,3640,3640,0
20250220,123500,1423679355,3640,3640,3640,3640,500
20250220,123400,1421859355,3640,3640,3640,3640,531
20250220,123300,1419926515,3640,3630,3640,3630,102
20250220,123200,1419555955,3630,3630,3630,3630,999
20250220,123100,1415929585,3635,3635,3635,3635,1
20250220,123000,1415925950,3635,3635,3635,3635,0
20250220,122900,1415925950,3635,3640,3640,3635,2479
20250220,122800,1406914730,3640,3635,3645,3635,340
20250220,122700,1405677045,3640,3640,3640,3640,134
20250220,122600,1405189285,3645,3650,3650,3645,158
20250220,122500,1404612600,3650,3650,3650,3650,2645
20250220,122400,1394958350,3650,3650,3650,3650,0
20250220,122300,1394958350,3650,3640,3650,3640,2653
20250220,122200,1385291180,3635,3635,3635,3635,0
20250220,122100,1385291180,3635,3635,3635,3635,18
20250220,122000,1385225750,3635,3635,3635,3635,576
20250220,121900,1383131990,3635,3635,3635,3635,0
20250220,121800,1383131990,3635,3635,3635,3635,40
20250220,121700,1382986590,3635,3635,3635,3635,40
20250220,121600,1382841190,3630,3630,3630,3630,0
20250220,121500,1382841190,3630,3640,3640,3630,34
20250220,121400,1382717730,3640,3640,3640,3640,100
20250220,121300,1382353730,3635,3640,3640,3635,1390
20250220,121200,1377298080,3640,3645,3645,3640,510
20250220,121100,1375441630,3645,3645,3645,3645,189
20250220,121000,1374752725,3635,3640,3640,3635,1169
20250220,120900,1370497570,3640,3640,3640,3640,11
20250220,120800,1370457530,3630,3640,3640,3630,11
20250220,120700,1370417500,3640,3620,3640,3620,264
20250220,120600,1369458500,3620,3625,3625,3620,300
20250220,120500,1368372495,3625,3630,3630,3625,6656
20250220,120400,1344244370,3625,3635,3635,3625,4903
20250220,120300,1326460015,3635,3635,3635,3635,50
20250220,120200,1326278265,3635,3635,3635,3635,10
20250220,120100,1326241915,3635,3635,3635,3635,2
20250220,120000,1326234645,3635,3640,3640,3635,672
20250220,115900,1323791875,3645,3645,3645,3645,0
20250220,115800,1323791875,3645,3645,3645,3645,0
20250220,115700,1323791875,3645,3645,3645,3645,0
20250220,115600,1323791875,3645,3645,3645,3645,379
20250220,115500,1322410420,3645,3650,3655,3645,257
20250220,115400,1321471675,3650,3650,3650,3650,1
20250220,115300,1321468025,3655,3650,3655,3640,10124
20250220,115200,1284541925,3645,3645,3645,3645,657
20250220,115100,1282147160,3645,3645,3645,3645,261
20250220,115000,1281195815,3645,3645,3645,3645,0
20250220,114900,1281195815,3645,3645,3645,3645,53
20250220,114800,1281002630,3650,3650,3650,3650,3
20250220,114700,1280991680,3650,3640,3650,3640,1905
20250220,114600,1274055480,3640,3650,3650,3640,4435
20250220,114500,1257890505,3645,3640,3645,3640,617
20250220,114400,1255641590,3645,3640,3645,3640,714
20250220,114300,1253041835,3645,3645,3645,3645,1127
20250220,114200,1248933920,3645,3640,3645,3640,8222
20250220,114100,1218982385,3635,3620,3635,3620,2615
20250220,114000,1209478360,3620,3620,3620,3620,500
20250220,113900,1207668360,3630,3630,3630,3630,0
20250220,113800,1207668360,3630,3620,3630,3620,1431
20250220,113700,1202475510,3620,3620,3620,3620,500
20250220,113600,1200665510,3630,3620,3630,3620,2641
20250220,113500,1191087090,3625,3625,3625,3625,0
20250220,113400,1191087090,3625,3620,3625,3620,5631
20250220,113300,1170702850,3610,3615,3615,3610,1281
20250220,113200,1166074535,3620,3620,3620,3620,8
20250220,113100,1166045575,3625,3610,3625,3610,3389
20250220,113000,1153811105,3610,3610,3610,3610,5
20250220,112900,1153793055,3610,3610,3615,3610,2267
20250220,112800,1145609175,3610,3620,3620,3610,1994
20250220,112700,1138401380,3615,3615,3615,3615,281
20250220,112600,1137385565,3615,3625,3625,3615,596
20250220,112500,1135230995,3625,3625,3625,3625,55
20250220,112400,1135031620,3610,3615,3620,3610,2085
20250220,112300,1127491855,3620,3615,3620,3615,3947
20250220,112200,1113221480,3615,3625,3625,3615,2735
20250220,112100,1103320745,3625,3625,3630,3625,3389
20250220,112000,1091030440,3630,3625,3630,3625,69
20250220,111900,1090780310,3630,3630,3630,3630,16
20250220,111800,1090722230,3630,3630,3630,3630,900
20250220,111700,1087455230,3635,3635,3635,3635,1552
20250220,111600,1081813710,3645,3640,3645,3640,2467
20250220,111500,1072833565,3640,3640,3640,3640,66
20250220,111400,1072593325,3640,3640,3640,3640,28
20250220,111300,1072491405,3645,3645,3645,3645,1253
20250220,111200,1067924220,3645,3640,3645,3640,2437
20250220,111100,1059051355,3645,3645,3645,3645,0
20250220,111000,1059051355,3645,3645,3645,3645,0
20250220,110900,1059051355,3645,3645,3645,3645,3247
20250220,110800,1047216040,3645,3645,3645,3645,15
20250220,110700,1047161365,3650,3645,3650,3645,293
20250220,110600,1046093375,3645,3650,3655,3645,730
20250220,110500,1043431460,3655,3655,3655,3650,556
20250220,110400,1041399380,3650,3645,3650,3645,1504
20250220,110300,1035914800,3640,3640,3650,3640,766
20250220,110200,1033120260,3645,3645,3645,3645,380
20250220,110100,1031735160,3645,3650,3650,3645,1705
20250220,110000,1025518435,3655,3650,3655,3650,111
20250220,105900,1025112735,3650,3645,3650,3645,5297
20250220,105800,1005783685,3645,3645,3645,3645,452
20250220,105700,1004136145,3645,3645,3645,3645,829
20250220,105600,1001114440,3645,3645,3645,3640,2573
20250220,105500,991737995,3645,3645,3650,3645,2923
20250220,105400,981082555,3645,3645,3645,3645,5
20250220,105300,981064330,3640,3640,3640,3640,50
20250220,105200,980882330,3640,3640,3640,3640,1432
20250220,105100,975669850,3640,3645,3645,3640,234
20250220,105000,974818070,3645,3640,3645,3640,769
20250220,104900,972017380,3640,3640,3640,3640,1609
20250220,104800,966160620,3640,3640,3640,3640,1050
20250220,104700,962338620,3645,3640,3645,3640,300
20250220,104600,961245620,3645,3645,3645,3645,372
20250220,104500,959889680,3645,3650,3650,3645,401
20250220,104400,958428030,3640,3640,3640,3640,5
20250220,104300,958409830,3640,3640,3640,3640,590
20250220,104200,956262230,3650,3650,3650,3650,284
20250220,104100,955225630,3650,3650,3650,3650,1
20250220,104000,955221980,3650,3640,3650,3635,1930
20250220,103900,948197860,3635,3635,3635,3635,959
20250220,103800,944711895,3630,3635,3635,3630,2177
20250220,103700,936799250,3635,3645,3645,3635,2
20250220,103600,936791970,3635,3635,3635,3635,400
20250220,103500,935337970,3635,3645,3645,3635,4600
20250220,103400,918590970,3645,3645,3645,3645,1992
20250220,103300,911330130,3635,3635,3635,3635,21
20250220,103200,911253795,3635,3635,3635,3635,2000
20250220,103100,903983795,3650,3635,3650,3635,909
20250220,103000,900675045,3635,3630,3635,3630,241
20250220,102900,899800010,3630,3630,3630,3630,61
20250220,102800,899578580,3630,3630,3630,3630,0
20250220,102700,899578580,3630,3630,3630,3630,253
20250220,102600,898660190,3630,3630,3630,3630,14
20250220,102500,898609370,3625,3625,3625,3625,30
20250220,102400,898500620,3625,3625,3625,3625,1
20250220,102300,898496995,3625,3625,3625,3625,0
20250220,102200,898496995,3625,3630,3630,3625,3233
20250220,102100,886770845,3630,3630,3630,3630,0
20250220,102000,886770845,3630,3635,3635,3630,153
20250220,101900,886215305,3645,3645,3645,3640,352
20250220,101800,884934015,3640,3640,3640,3640,31
20250220,101700,884821175,3630,3630,3630,3630,1953
20250220,101600,877731785,3630,3635,3635,3630,24
20250220,101500,877644565,3635,3650,3650,3635,4300
20250220,101400,861992805,3650,3655,3655,3645,3889
20250220,101300,847803115,3650,3650,3650,3650,1495
20250220,101200,842346365,3645,3640,3645,3635,3394
20250220,101100,829991460,3640,3635,3645,3635,3286
20250220,101000,818039290,3635,3645,3645,3635,1122
20250220,100900,813955410,3645,3645,3645,3645,95
20250220,100800,813609135,3645,3635,3645,3630,3872
20250220,100700,799536395,3635,3640,3640,3635,400
20250220,100600,798081250,3640,3635,3650,3635,141
20250220,100500,797567805,3645,3645,3650,3640,10202
20250220,100400,760369310,3645,3635,3645,3635,313
20250220,100300,759230250,3645,3620,3645,3620,1474
20250220,100200,753872755,3635,3635,3635,3635,319
20250220,100100,752713190,3615,3615,3620,3615,2010
20250220,100000,745444480,3615,3615,3615,3610,643
20250220,095900,743122535,3615,3615,3615,3615,508
20250220,095800,741286115,3615,3615,3615,3610,1448
20250220,095700,736051605,3615,3610,3615,3610,1216
20250220,095600,731655775,3605,3620,3620,3605,4199
20250220,095500,716489730,3620,3635,3635,3620,4929
20250220,095400,698599960,3645,3645,3650,3640,3427
20250220,095300,686106855,3630,3630,3630,3630,3001
20250220,095200,675213225,3650,3650,3650,3650,1693
20250220,095100,669033775,3630,3635,3655,3630,4244
20250220,095000,653577280,3645,3655,3655,3630,6237
20250220,094900,630868865,3655,3645,3655,3635,8265
20250220,094800,600726520,3645,3650,3650,3640,3068
20250220,094700,589546025,3645,3625,3650,3625,3822
20250220,094600,575628490,3635,3635,3635,3635,539
20250220,094500,573669225,3625,3610,3640,3610,13056
20250220,094400,526471615,3600,3595,3600,3595,772
20250220,094300,523694915,3595,3605,3615,3595,9670
20250220,094200,488881730,3605,3615,3615,3605,110
20250220,094100,488484555,3605,3605,3605,3605,324
20250220,094000,487316535,3605,3605,3605,3605,0
20250220,093900,487316535,3605,3620,3620,3605,5100
20250220,093800,468926015,3610,3620,3620,3610,1010
20250220,093700,465279815,3620,3620,3620,3620,1
20250220,093600,465276195,3610,3610,3610,3610,658
20250220,093500,462900815,3615,3615,3615,3605,2129
20250220,093400,455224820,3610,3615,3615,3605,3016
20250220,093300,444340260,3620,3620,3620,3610,3700
20250220,093200,430959470,3620,3620,3620,3620,2151
20250220,093100,423172850,3635,3625,3635,3620,1408
20250220,093000,418062220,3630,3630,3635,3625,1909
20250220,092900,411138505,3630,3635,3635,3630,3002
20250220,092800,400237330,3635,3630,3640,3630,657
20250220,092700,397848610,3630,3645,3645,3630,2846
20250220,092600,387499665,3645,3630,3645,3630,2376
20250220,092500,378861215,3630,3615,3635,3615,8202
20250220,092400,349159485,3615,3630,3630,3615,3142
20250220,092300,337784145,3630,3640,3640,3630,1955
20250220,092200,330671800,3635,3630,3645,3630,2548
20250220,092100,321397955,3635,3630,3635,3630,992
20250220,092000,317794995,3630,3610,3630,3610,1425
20250220,091900,312640820,3610,3615,3620,3605,4190
20250220,091800,297497980,3620,3605,3620,3605,238
20250220,091700,296639945,3620,3605,3620,3600,770
20250220,091600,293856810,3605,3600,3605,3595,1714
20250220,091500,287685510,3605,3590,3605,3590,789
20250220,091400,284847720,3585,3605,3615,3585,2772
20250220,091300,274893860,3605,3610,3610,3600,376
20250220,091200,273538210,3600,3605,3605,3600,815
20250220,091100,270600260,3605,3595,3605,3595,523
20250220,091000,268717645,3600,3610,3610,3600,4694
20250220,090900,251801475,3610,3610,3625,3610,348
20250220,090800,250544335,3610,3640,3640,3610,4534
20250220,090700,234113320,3645,3625,3645,3615,11501
20250220,090600,192381370,3625,3630,3630,3620,4030
20250220,090500,177777450,3625,3630,3630,3620,4131
20250220,090400,162809505,3620,3615,3625,3600,6000
20250220,090300,141109030,3605,3605,3625,3605,6242
20250220,090200,118585065,3610,3600,3620,3600,5170
20250220,090100,99907895,3600,3580,3605,3575,5035
20250220,090000,81827715,3605,3625,3630,3600,22592