stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194800,1805858700,9020,9020,9020,9020,2753
20250220,194700,1805858700,9020,9020,9020,9020,0
20250220,194600,1805858700,9020,9020,9020,9020,0
20250220,194500,1805858700,9020,9020,9020,9020,0
20250220,194400,1805858700,9020,9020,9020,9020,0
20250220,194300,1805858700,9020,9020,9020,9020,0
20250220,194200,1805858700,9020,9020,9020,9020,0
20250220,194100,1805858700,9020,9020,9020,9020,0
20250220,194000,1805858700,9020,9020,9020,9020,0
20250220,193900,1805858700,9020,9020,9020,9020,0
20250220,193800,1805858700,9020,9020,9020,9020,0
20250220,193700,1805858700,9020,9020,9020,9020,0
20250220,193600,1805858700,9020,9020,9020,9020,0
20250220,193500,1805858700,9020,9020,9020,9020,0
20250220,193400,1805858700,9020,9020,9020,9020,0
20250220,193300,1805858700,9020,9020,9020,9020,0
20250220,193200,1805858700,9020,9020,9020,9020,0
20250220,193100,1805858700,9020,9020,9020,9020,0
20250220,193000,1805858700,9020,9020,9020,9020,0
20250220,192900,1805858700,9020,9020,9020,9020,0
20250220,192800,1805858700,9020,9020,9020,9020,0
20250220,192700,1805858700,9020,9020,9020,9020,0
20250220,192600,1805858700,9020,9020,9020,9020,0
20250220,192500,1805858700,9020,9020,9020,9020,0
20250220,192400,1805858700,9020,9020,9020,9020,0
20250220,192300,1805858700,9020,9020,9020,9020,0
20250220,192200,1805858700,9020,9020,9020,9020,0
20250220,192100,1805858700,9020,9020,9020,9020,0
20250220,192000,1805858700,9020,9020,9020,9020,0
20250220,191900,1805858700,9020,9020,9020,9020,0
20250220,191800,1805858700,9020,9020,9020,9020,2753
20250220,191700,1805858700,9020,9020,9020,9020,0
20250220,191600,1805858700,9020,9020,9020,9020,0
20250220,191500,1805858700,9020,9020,9020,9020,0
20250220,191400,1805858700,9020,9020,9020,9020,0
20250220,191300,1805858700,9020,9020,9020,9020,0
20250220,191200,1805858700,9020,9020,9020,9020,0
20250220,191100,1805858700,9020,9020,9020,9020,0
20250220,191000,1805858700,9020,9020,9020,9020,0
20250220,190900,1805858700,9020,9020,9020,9020,0
20250220,190800,1805858700,9020,9020,9020,9020,0
20250220,190700,1805858700,9020,9020,9020,9020,0
20250220,190600,1805858700,9020,9020,9020,9020,0
20250220,190500,1805858700,9020,9020,9020,9020,0
20250220,190400,1805858700,9020,9020,9020,9020,0
20250220,190300,1805858700,9020,9020,9020,9020,0
20250220,190200,1805858700,9020,9020,9020,9020,0
20250220,190100,1805858700,9020,9020,9020,9020,0
20250220,190000,1805858700,9020,9020,9020,9020,0
20250220,185900,1805858700,9020,9020,9020,9020,0
20250220,185800,1805858700,9020,9020,9020,9020,0
20250220,185700,1805858700,9020,9020,9020,9020,0
20250220,185600,1805858700,9020,9020,9020,9020,0
20250220,185500,1805858700,9020,9020,9020,9020,0
20250220,185400,1805858700,9020,9020,9020,9020,0
20250220,185300,1805858700,9020,9020,9020,9020,0
20250220,185200,1805858700,9020,9020,9020,9020,0
20250220,185100,1805858700,9020,9020,9020,9020,0
20250220,185000,1805858700,9020,9020,9020,9020,0
20250220,184900,1805858700,9020,9020,9020,9020,0
20250220,184800,1805858700,9020,9020,9020,9020,2753
20250220,184700,1805858700,9020,9020,9020,9020,0
20250220,184600,1805858700,9020,9020,9020,9020,0
20250220,184500,1805858700,9020,9020,9020,9020,0
20250220,184400,1805858700,9020,9020,9020,9020,0
20250220,184300,1805858700,9020,9020,9020,9020,0
20250220,184200,1805858700,9020,9020,9020,9020,0
20250220,184100,1805858700,9020,9020,9020,9020,0
20250220,184000,1805858700,9020,9020,9020,9020,0
20250220,183900,1805858700,9020,9020,9020,9020,0
20250220,183800,1805858700,9020,9020,9020,9020,0
20250220,183700,1805858700,9020,9020,9020,9020,0
20250220,183600,1805858700,9020,9020,9020,9020,0
20250220,183500,1805858700,9020,9020,9020,9020,0
20250220,183400,1805858700,9020,9020,9020,9020,0
20250220,183300,1805858700,9020,9020,9020,9020,0
20250220,183200,1805858700,9020,9020,9020,9020,0
20250220,183100,1805858700,9020,9020,9020,9020,0
20250220,183000,1805858700,9020,9020,9020,9020,0
20250220,182900,1805858700,9020,9020,9020,9020,0
20250220,182800,1805858700,9020,9020,9020,9020,0
20250220,182700,1805858700,9020,9020,9020,9020,0
20250220,182600,1805858700,9020,9020,9020,9020,0
20250220,182500,1805858700,9020,9020,9020,9020,0
20250220,182400,1805858700,9020,9020,9020,9020,0
20250220,182300,1805858700,9020,9020,9020,9020,0
20250220,182200,1805858700,9020,9020,9020,9020,0
20250220,182100,1805858700,9020,9020,9020,9020,0
20250220,182000,1805858700,9020,9020,9020,9020,0
20250220,181900,1805858700,9020,9020,9020,9020,0
20250220,181800,1805858700,9020,9020,9020,9020,2753
20250220,181700,1805858700,9020,9020,9020,9020,0
20250220,181600,1805858700,9020,9020,9020,9020,0
20250220,181500,1805858700,9020,9020,9020,9020,0
20250220,181400,1805858700,9020,9020,9020,9020,0
20250220,181300,1805858700,9020,9020,9020,9020,0
20250220,181200,1805858700,9020,9020,9020,9020,0
20250220,181100,1805858700,9020,9020,9020,9020,0
20250220,181000,1805858700,9020,9020,9020,9020,0
20250220,180900,1805858700,9020,9020,9020,9020,0
20250220,180800,1805858700,9020,9020,9020,9020,0
20250220,180700,1805858700,9020,9020,9020,9020,0
20250220,180600,1805858700,9020,9020,9020,9020,0
20250220,180500,1805858700,9020,9020,9020,9020,0
20250220,180400,1805858700,9020,9020,9020,9020,0
20250220,180300,1805858700,9020,9020,9020,9020,0
20250220,180200,1805858700,9020,9020,9020,9020,0
20250220,180100,1805858700,9020,9020,9020,9020,0
20250220,180000,1805858700,9020,9020,9020,9020,0
20250220,175900,1805858700,9020,9020,9020,9020,0
20250220,175800,1805858700,9020,9020,9020,9020,0
20250220,175700,1805858700,9020,9020,9020,9020,0
20250220,175600,1805858700,9020,9020,9020,9020,0
20250220,175500,1805858700,9020,9020,9020,9020,0
20250220,175400,1805858700,9020,9020,9020,9020,0
20250220,175300,1805858700,9020,9020,9020,9020,0
20250220,175200,1805858700,9020,9020,9020,9020,0
20250220,175100,1805858700,9020,9020,9020,9020,0
20250220,175000,1805858700,9020,9020,9020,9020,0
20250220,174900,1805858700,9020,9020,9020,9020,0
20250220,174800,1805858700,9020,9020,9020,9020,2753
20250220,174700,1805858700,9020,9020,9020,9020,0
20250220,174600,1805858700,9020,9020,9020,9020,0
20250220,174500,1805858700,9020,9020,9020,9020,0
20250220,174400,1805858700,9020,9020,9020,9020,0
20250220,174300,1805858700,9020,9020,9020,9020,0
20250220,174200,1805858700,9020,9020,9020,9020,0
20250220,174100,1805858700,9020,9020,9020,9020,0
20250220,174000,1805858700,9020,9020,9020,9020,0
20250220,173900,1805858700,9020,9020,9020,9020,0
20250220,173800,1805858700,9020,9020,9020,9020,0
20250220,173700,1805858700,9020,9020,9020,9020,0
20250220,173600,1805858700,9020,9020,9020,9020,0
20250220,173500,1805858700,9020,9020,9020,9020,0
20250220,173400,1805858700,9020,9020,9020,9020,0
20250220,173300,1805858700,9020,9020,9020,9020,0
20250220,173200,1805858700,9020,9020,9020,9020,0
20250220,173100,1805858700,9020,9020,9020,9020,0
20250220,173000,1805858700,9020,9020,9020,9020,0
20250220,172900,1805858700,9020,9020,9020,9020,0
20250220,172800,1805858700,9020,9020,9020,9020,0
20250220,172700,1805858700,9020,9020,9020,9020,0
20250220,172600,1805858700,9020,9020,9020,9020,0
20250220,172500,1805858700,9020,9020,9020,9020,0
20250220,172400,1805858700,9020,9020,9020,9020,0
20250220,172300,1805858700,9020,9020,9020,9020,0
20250220,172200,1805858700,9020,9020,9020,9020,0
20250220,172100,1805858700,9020,9020,9020,9020,0
20250220,172000,1805858700,9020,9020,9020,9020,0
20250220,171900,1805858700,9020,9020,9020,9020,0
20250220,171800,1805858700,9020,9020,9020,9020,2753
20250220,171700,1805858700,9020,9020,9020,9020,0
20250220,171600,1805858700,9020,9020,9020,9020,0
20250220,171500,1805858700,9020,9020,9020,9020,0
20250220,171400,1805858700,9020,9020,9020,9020,0
20250220,171300,1805858700,9020,9020,9020,9020,0
20250220,171200,1805858700,9020,9020,9020,9020,0
20250220,171100,1805858700,9020,9020,9020,9020,0
20250220,171000,1805858700,9020,9020,9020,9020,0
20250220,170900,1805858700,9020,9020,9020,9020,0
20250220,170800,1805858700,9020,9020,9020,9020,0
20250220,170700,1805858700,9020,9020,9020,9020,0
20250220,170600,1805858700,9020,9020,9020,9020,0
20250220,170500,1805858700,9020,9020,9020,9020,0
20250220,170400,1805858700,9020,9020,9020,9020,0
20250220,170300,1805858700,9020,9020,9020,9020,0
20250220,170200,1805858700,9020,9020,9020,9020,0
20250220,170100,1805858700,9020,9020,9020,9020,0
20250220,170000,1805858700,9020,9020,9020,9020,0
20250220,165900,1805858700,9020,9020,9020,9020,0
20250220,165800,1805858700,9020,9020,9020,9020,0
20250220,165700,1805858700,9020,9020,9020,9020,0
20250220,165600,1805858700,9020,9020,9020,9020,0
20250220,165500,1805858700,9020,9020,9020,9020,0
20250220,165400,1805858700,9020,9020,9020,9020,0
20250220,165300,1805858700,9020,9020,9020,9020,0
20250220,165200,1805858700,9020,9020,9020,9020,0
20250220,165100,1805858700,9020,9020,9020,9020,0
20250220,165000,1805858700,9020,9020,9020,9020,0
20250220,164900,1805858700,9020,9020,9020,9020,0
20250220,164800,1805858700,9020,9020,9020,9020,2753
20250220,164700,1805858700,9020,9020,9020,9020,0
20250220,164600,1805858700,9020,9020,9020,9020,0
20250220,164500,1805858700,9020,9020,9020,9020,0
20250220,164400,1805858700,9020,9020,9020,9020,0
20250220,164300,1805858700,9020,9020,9020,9020,0
20250220,164200,1805858700,9020,9020,9020,9020,0
20250220,164100,1805858700,9020,9020,9020,9020,0
20250220,164000,1805858700,9020,9020,9020,9020,0
20250220,163900,1805858700,9020,9020,9020,9020,0
20250220,163800,1805858700,9020,9020,9020,9020,0
20250220,163700,1805858700,9020,9020,9020,9020,0
20250220,163600,1805858700,9020,9020,9020,9020,0
20250220,163500,1805858700,9020,9020,9020,9020,0
20250220,163400,1805858700,9020,9020,9020,9020,0
20250220,163300,1805858700,9020,9020,9020,9020,0
20250220,163200,1805858700,9020,9020,9020,9020,0
20250220,163100,1805858700,9020,9020,9020,9020,0
20250220,163000,1805858700,9020,9020,9020,9020,0
20250220,162900,1805858700,9020,9020,9020,9020,0
20250220,162800,1805858700,9020,9020,9020,9020,0
20250220,162700,1805858700,9020,9020,9020,9020,0
20250220,162600,1805858700,9020,9020,9020,9020,0
20250220,162500,1805858700,9020,9020,9020,9020,0
20250220,162400,1805858700,9020,9020,9020,9020,0
20250220,162300,1805858700,9020,9020,9020,9020,0
20250220,162200,1805858700,9020,9020,9020,9020,0
20250220,162100,1805858700,9020,9020,9020,9020,0
20250220,162000,1805858700,9020,9020,9020,9020,0
20250220,161900,1805858700,9020,9020,9020,9020,0
20250220,161800,1805858700,9020,9020,9020,9020,2753
20250220,161700,1805858700,9020,9020,9020,9020,0
20250220,161600,1805858700,9020,9020,9020,9020,0
20250220,161500,1805858700,9020,9020,9020,9020,0
20250220,161400,1805858700,9020,9020,9020,9020,0
20250220,161300,1805858700,9020,9020,9020,9020,0
20250220,161200,1805858700,9020,9020,9020,9020,0
20250220,161100,1805858700,9020,9020,9020,9020,0
20250220,161000,1805858700,9020,9020,9020,9020,0
20250220,160900,1805858700,9020,9020,9020,9020,0
20250220,160800,1805858700,9020,9020,9020,9020,0
20250220,160700,1805858700,9020,9020,9020,9020,0
20250220,160600,1805858700,9020,9020,9020,9020,0
20250220,160500,1805858700,9020,9020,9020,9020,0
20250220,160400,1805858700,9020,9020,9020,9020,0
20250220,160300,1805858700,9020,9020,9020,9020,0
20250220,160200,1805858700,9020,9020,9020,9020,0
20250220,160100,1805858700,9020,9020,9020,9020,0
20250220,160000,1805858700,9020,9020,9020,9020,0
20250220,155900,1805858700,9020,9020,9020,9020,0
20250220,155800,1805858700,9020,9020,9020,9020,0
20250220,155700,1805858700,9020,9020,9020,9020,0
20250220,155600,1805858700,9020,9020,9020,9020,0
20250220,155500,1805858700,9020,9020,9020,9020,0
20250220,155400,1805858700,9020,9020,9020,9020,0
20250220,155300,1805858700,9020,9020,9020,9020,0
20250220,155200,1805858700,9020,9020,9020,9020,0
20250220,155100,1805858700,9020,9020,9020,9020,0
20250220,155000,1805858700,9020,9020,9020,9020,0
20250220,154900,1805858700,9020,9020,9020,9020,0
20250220,154800,1805858700,9020,9020,9020,9020,2753
20250220,154700,1805858700,9020,9020,9020,9020,0
20250220,154600,1805858700,9020,9020,9020,9020,0
20250220,154500,1805858700,9020,9020,9020,9020,0
20250220,154400,1805858700,9020,9020,9020,9020,0
20250220,154300,1805858700,9020,9020,9020,9020,0
20250220,154200,1805858700,9020,9020,9020,9020,0
20250220,154100,1805858700,9020,9020,9020,9020,0
20250220,154000,1805858700,9020,9020,9020,9020,0
20250220,153900,1805858700,9020,9020,9020,9020,0
20250220,153800,1805858700,9020,9020,9020,9020,0
20250220,153700,1805858700,9020,9020,9020,9020,0
20250220,153600,1805858700,9020,9020,9020,9020,0
20250220,153500,1805858700,9020,9020,9020,9020,0
20250220,153400,1805858700,9020,9020,9020,9020,0
20250220,153300,1805858700,9020,9020,9020,9020,0
20250220,153200,1805858700,9020,9020,9020,9020,0
20250220,153100,1805858700,9020,9020,9020,9020,0
20250220,153000,1805858700,9020,9020,9020,9020,2753
20250220,152900,1781026640,9080,9080,9080,9080,0
20250220,152800,1781026640,9080,9080,9080,9080,0
20250220,152700,1781026640,9080,9080,9080,9080,0
20250220,152600,1781026640,9080,9080,9080,9080,0
20250220,152500,1781026640,9080,9080,9080,9080,0
20250220,152400,1781026640,9080,9080,9080,9080,0
20250220,152300,1781026640,9080,9080,9080,9080,0
20250220,152200,1781026640,9080,9080,9080,9080,0
20250220,152100,1781026640,9080,9080,9080,9080,0
20250220,152000,1781026640,9080,9080,9080,9080,0
20250220,151900,1781026640,9080,9060,9080,9060,378
20250220,151800,1777597040,9070,9040,9070,9040,175
20250220,151700,1776015010,9040,9030,9040,9020,281
20250220,151600,1773478870,9030,9040,9040,9030,190
20250220,151500,1771762270,9040,9040,9040,9030,258
20250220,151400,1769431420,9040,9040,9040,9030,269
20250220,151300,1767002290,9040,9040,9040,9040,131
20250220,151200,1765818050,9050,9050,9050,9050,33
20250220,151100,1765519400,9040,9050,9060,9010,2045
20250220,151000,1747049170,9050,9050,9050,9050,216
20250220,150900,1745094370,9060,9070,9070,9060,78
20250220,150800,1744387300,9090,9090,9090,9090,0
20250220,150700,1744387300,9090,9090,9090,9090,9
20250220,150600,1744305490,9090,9050,9090,9050,905
20250220,150500,1736107040,9060,9060,9090,9060,202
20250220,150400,1734275960,9090,9060,9090,9050,255
20250220,150300,1731967210,9090,9060,9090,9060,159
20250220,150200,1730526460,9060,9060,9060,9060,18
20250220,150100,1730363380,9090,9090,9090,9090,0
20250220,150000,1730363380,9090,9090,9090,9090,0
20250220,145900,1730363380,9090,9090,9090,9090,1
20250220,145800,1730354290,9060,9060,9060,9060,200
20250220,145700,1728542290,9090,9080,9090,9050,2630
20250220,145600,1704719000,9080,9080,9080,9070,1157
20250220,145500,1694214440,9080,9090,9090,9080,314
20250220,145400,1691363310,9080,9080,9080,9080,0
20250220,145300,1691363310,9080,9090,9090,9080,8
20250220,145200,1691290610,9090,9090,9090,9090,11
20250220,145100,1691190620,9090,9090,9090,9090,208
20250220,145000,1689299900,9090,9090,9090,9090,20
20250220,144900,1689118100,9080,9100,9100,9080,312
20250220,144800,1686283020,9100,9100,9100,9100,10
20250220,144700,1686192020,9100,9090,9100,9090,1007
20250220,144600,1677038320,9090,9100,9100,9090,158
20250220,144500,1675600530,9100,9100,9100,9100,0
20250220,144400,1675600530,9100,9100,9100,9100,0
20250220,144300,1675600530,9100,9100,9100,9100,71
20250220,144200,1674954430,9120,9120,9120,9120,0
20250220,144100,1674954430,9120,9120,9120,9120,10
20250220,144000,1674863230,9120,9120,9120,9120,0
20250220,143900,1674863230,9120,9120,9120,9120,10
20250220,143800,1674772030,9120,9120,9120,9120,50
20250220,143700,1674316030,9120,9120,9120,9120,1
20250220,143600,1674306910,9090,9090,9090,9090,0
20250220,143500,1674306910,9090,9090,9090,9090,130
20250220,143400,1673125210,9090,9090,9090,9090,0
20250220,143300,1673125210,9090,9090,9090,9090,679
20250220,143200,1666953100,9090,9100,9100,9090,300
20250220,143100,1664225430,9110,9110,9110,9110,915
20250220,143000,1655889780,9110,9110,9110,9110,63
20250220,142900,1655315850,9130,9110,9130,9110,2
20250220,142800,1655297610,9100,9100,9100,9100,75
20250220,142700,1654615110,9130,9110,9130,9110,301
20250220,142600,1651872980,9130,9130,9130,9130,0
20250220,142500,1651872980,9130,9130,9130,9130,0
20250220,142400,1651872980,9130,9110,9130,9110,511
20250220,142300,1647217750,9130,9130,9130,9110,16
20250220,142200,1647071950,9110,9130,9130,9110,104
20250220,142100,1646124280,9110,9110,9110,9110,0
20250220,142000,1646124280,9110,9110,9110,9110,0
20250220,141900,1646124280,9110,9110,9110,9110,0
20250220,141800,1646124280,9110,9110,9110,9110,9
20250220,141700,1646042290,9100,9100,9100,9100,200
20250220,141600,1644222290,9100,9100,9100,9100,9
20250220,141500,1644140390,9090,9100,9100,9090,700
20250220,141400,1637773760,9140,9140,9140,9140,0
20250220,141300,1637773760,9140,9140,9140,9140,0
20250220,141200,1637773760,9140,9140,9140,9140,7
20250220,141100,1637709780,9090,9090,9090,9090,0
20250220,141000,1637709780,9090,9090,9090,9090,0
20250220,140900,1637709780,9090,9140,9140,9090,521
20250220,140800,1632970840,9140,9140,9140,9140,20
20250220,140700,1632788040,9090,9110,9110,9090,556
20250220,140600,1627730920,9100,9100,9100,9100,126
20250220,140500,1626584320,9100,9100,9100,9100,50
20250220,140400,1626129320,9130,9130,9130,9130,500
20250220,140300,1621564320,9130,9130,9130,9130,15
20250220,140200,1621427370,9090,9100,9100,9090,203
20250220,140100,1619581940,9130,9130,9130,9130,1
20250220,140000,1619572810,9130,9130,9130,9130,0
20250220,135900,1619572810,9130,9100,9130,9100,173
20250220,135800,1617998480,9100,9110,9110,9100,358
20250220,135700,1614738480,9130,9130,9130,9130,0
20250220,135600,1614738480,9130,9100,9130,9100,16
20250220,135500,1614592430,9100,9100,9100,9100,284
20250220,135400,1612008030,9100,9100,9110,9100,220
20250220,135300,1610005680,9110,9110,9110,9110,832
20250220,135200,1602426160,9110,9110,9110,9110,1242
20250220,135100,1591111540,9120,9120,9120,9120,60
20250220,135000,1590564340,9120,9120,9120,9110,391
20250220,134900,1586998820,9140,9140,9140,9140,0
20250220,134800,1586998820,9140,9140,9140,9140,0
20250220,134700,1586998820,9140,9140,9140,9140,0
20250220,134600,1586998820,9140,9140,9140,9140,1
20250220,134500,1586989680,9120,9130,9130,9120,1181
20250220,134400,1576218930,9130,9130,9130,9130,298
20250220,134300,1573498190,9130,9130,9130,9120,523
20250220,134200,1568724100,9130,9130,9130,9130,847
20250220,134100,1560990990,9130,9140,9140,9130,1063
20250220,134000,1551285720,9140,9140,9140,9140,0
20250220,133900,1551285720,9140,9140,9140,9140,367
20250220,133800,1547931340,9140,9140,9140,9140,2
20250220,133700,1547913060,9140,9140,9140,9140,200
20250220,133600,1546085060,9140,9140,9140,9140,232
20250220,133500,1543964580,9140,9140,9140,9140,108
20250220,133400,1542977460,9140,9140,9140,9140,0
20250220,133300,1542977460,9140,9150,9150,9140,300
20250220,133200,1540235350,9150,9150,9150,9150,10
20250220,133100,1540143850,9160,9160,9160,9160,64
20250220,133000,1539557610,9190,9190,9190,9190,0
20250220,132900,1539557610,9190,9190,9190,9190,10
20250220,132800,1539465710,9190,9190,9190,9190,5
20250220,132700,1539419760,9190,9190,9190,9190,0
20250220,132600,1539419760,9190,9160,9190,9150,601
20250220,132500,1533920310,9190,9190,9190,9190,0
20250220,132400,1533920310,9190,9190,9190,9190,1
20250220,132300,1533911120,9160,9160,9160,9160,0
20250220,132200,1533911120,9160,9150,9160,9150,168
20250220,132100,1532373240,9150,9200,9200,9150,1434
20250220,132000,1519203060,9220,9220,9220,9220,0
20250220,131900,1519203060,9220,9220,9220,9220,0
20250220,131800,1519203060,9220,9240,9240,9220,9
20250220,131700,1519119930,9240,9240,9240,9240,6
20250220,131600,1519064490,9200,9200,9200,9200,732
20250220,131500,1512330090,9210,9210,9210,9210,17
20250220,131400,1512173520,9210,9210,9210,9210,538
20250220,131300,1507218540,9200,9200,9200,9200,300
20250220,131200,1504458540,9210,9250,9250,9210,149
20250220,131100,1503086210,9270,9270,9270,9270,0
20250220,131000,1503086210,9270,9220,9270,9210,405
20250220,130900,1499352060,9220,9250,9250,9220,59
20250220,130800,1498807480,9280,9280,9280,9280,0
20250220,130700,1498807480,9280,9280,9280,9280,0
20250220,130600,1498807480,9280,9280,9280,9280,10
20250220,130500,1498714680,9280,9280,9280,9280,0
20250220,130400,1498714680,9280,9230,9280,9230,56
20250220,130300,1498197750,9280,9280,9280,9280,0
20250220,130200,1498197750,9280,9270,9280,9270,40
20250220,130100,1497826940,9270,9260,9270,9260,198
20250220,130000,1495991540,9260,9250,9260,9250,99
20250220,125900,1495075600,9260,9260,9260,9260,0
20250220,125800,1495075600,9260,9260,9260,9260,0
20250220,125700,1495075600,9260,9260,9260,9260,0
20250220,125600,1495075600,9260,9260,9260,9260,0
20250220,125500,1495075600,9260,9260,9260,9260,27
20250220,125400,1494825580,9260,9220,9260,9220,201
20250220,125300,1492972320,9220,9220,9220,9220,2
20250220,125200,1492953880,9220,9220,9220,9220,0
20250220,125100,1492953880,9220,9220,9220,9220,0
20250220,125000,1492953880,9220,9220,9220,9220,0
20250220,124900,1492953880,9220,9220,9220,9220,0
20250220,124800,1492953880,9220,9220,9220,9220,0
20250220,124700,1492953880,9220,9220,9220,9220,6
20250220,124600,1492898560,9280,9280,9280,9280,142
20250220,124500,1491580800,9270,9270,9270,9270,30
20250220,124400,1491302700,9210,9210,9210,9210,30
20250220,124300,1491026400,9280,9280,9280,9280,0
20250220,124200,1491026400,9280,9280,9280,9280,1
20250220,124100,1491017120,9210,9270,9270,9210,500
20250220,124000,1486406980,9270,9280,9290,9270,345
20250220,123900,1483204180,9270,9270,9270,9270,413
20250220,123800,1479375670,9270,9270,9270,9270,0
20250220,123700,1479375670,9270,9270,9270,9270,0
20250220,123600,1479375670,9270,9270,9270,9270,0
20250220,123500,1479375670,9270,9270,9270,9250,92
20250220,123400,1478523010,9280,9280,9280,9280,0
20250220,123300,1478523010,9280,9280,9280,9280,0
20250220,123200,1478523010,9280,9280,9280,9280,0
20250220,123100,1478523010,9280,9230,9280,9230,104
20250220,123000,1477562950,9240,9250,9250,9240,497
20250220,122900,1472969870,9280,9280,9280,9280,0
20250220,122800,1472969870,9280,9280,9280,9280,61
20250220,122700,1472403790,9280,9250,9280,9250,5
20250220,122600,1472357490,9250,9250,9250,9250,90
20250220,122500,1471524990,9240,9240,9240,9240,1
20250220,122400,1471515750,9240,9240,9240,9240,0
20250220,122300,1471515750,9240,9240,9240,9240,0
20250220,122200,1471515750,9240,9240,9240,9240,0
20250220,122100,1471515750,9240,9240,9240,9240,7
20250220,122000,1471451070,9220,9220,9220,9220,20
20250220,121900,1471266670,9220,9220,9220,9220,143
20250220,121800,1469948210,9220,9220,9220,9220,106
20250220,121700,1468970890,9220,9240,9240,9220,212
20250220,121600,1467014830,9250,9250,9250,9250,0
20250220,121500,1467014830,9250,9250,9250,9250,15
20250220,121400,1466876080,9250,9250,9250,9250,139
20250220,121300,1465590330,9280,9280,9280,9280,0
20250220,121200,1465590330,9280,9280,9280,9280,1
20250220,121100,1465581050,9270,9270,9270,9270,30
20250220,121000,1465302950,9280,9280,9280,9280,0
20250220,120900,1465302950,9280,9270,9280,9270,304
20250220,120800,1462481850,9280,9280,9280,9280,1
20250220,120700,1462472570,9280,9270,9280,9270,44
20250220,120600,1462064350,9280,9280,9280,9280,6
20250220,120500,1462008670,9280,9240,9280,9220,21
20250220,120400,1461814970,9280,9260,9280,9260,258
20250220,120300,1459425850,9260,9260,9260,9260,0
20250220,120200,1459425850,9260,9260,9260,9260,2
20250220,120100,1459407330,9260,9260,9260,9260,0
20250220,120000,1459407330,9260,9260,9260,9260,24
20250220,115900,1459185090,9260,9260,9260,9240,4
20250220,115800,1459148070,9260,9230,9260,9210,31
20250220,115700,1458862130,9230,9230,9230,9230,1
20250220,115600,1458852900,9230,9230,9230,9230,0
20250220,115500,1458852900,9230,9230,9230,9230,51
20250220,115400,1458382170,9250,9250,9250,9250,0
20250220,115300,1458382170,9250,9250,9250,9250,130
20250220,115200,1457179670,9210,9230,9230,9210,500
20250220,115100,1452573670,9260,9260,9260,9260,265
20250220,115000,1450119770,9260,9260,9260,9260,0
20250220,114900,1450119770,9260,9260,9260,9260,0
20250220,114800,1450119770,9260,9250,9260,9250,562
20250220,114700,1444921260,9240,9230,9240,9230,228
20250220,114600,1442814550,9240,9240,9240,9240,23
20250220,114500,1442602030,9240,9230,9240,9230,264
20250220,114400,1440163180,9210,9170,9210,9170,98
20250220,114300,1439261700,9170,9170,9170,9170,300
20250220,114200,1436510700,9190,9170,9190,9170,433
20250220,114100,1432531450,9170,9170,9170,9170,0
20250220,114000,1432531450,9170,9170,9170,9170,0
20250220,113900,1432531450,9170,9170,9170,9170,45
20250220,113800,1432118800,9170,9170,9170,9170,50
20250220,113700,1431660300,9150,9150,9150,9150,140
20250220,113600,1430379300,9150,9150,9150,9150,0
20250220,113500,1430379300,9150,9160,9160,9150,20
20250220,113400,1430196140,9150,9160,9160,9150,180
20250220,113300,1428547970,9160,9160,9160,9160,0
20250220,113200,1428547970,9160,9160,9160,9160,50
20250220,113100,1428089970,9160,9160,9160,9160,0
20250220,113000,1428089970,9160,9160,9160,9160,171
20250220,112900,1426523610,9160,9180,9180,9160,90
20250220,112800,1425699190,9180,9180,9180,9180,0
20250220,112700,1425699190,9180,9160,9180,9160,11
20250220,112600,1425598230,9160,9160,9160,9160,0
20250220,112500,1425598230,9160,9170,9170,9160,420
20250220,112400,1421747830,9210,9210,9210,9210,5
20250220,112300,1421701780,9170,9180,9210,9170,192
20250220,112200,1419940620,9180,9190,9190,9180,99
20250220,112100,1419031710,9180,9180,9180,9180,0
20250220,112000,1419031710,9180,9180,9180,9180,0
20250220,111900,1419031710,9180,9180,9180,9180,0
20250220,111800,1419031710,9180,9180,9180,9180,50
20250220,111700,1418572710,9180,9190,9190,9180,71
20250220,111600,1417920630,9200,9210,9210,9200,107
20250220,111500,1416935930,9210,9210,9210,9210,5
20250220,111400,1416889880,9210,9210,9210,9200,824
20250220,111300,1409306840,9200,9180,9200,9170,694
20250220,111200,1402924220,9180,9190,9190,9180,29
20250220,111100,1402657930,9190,9190,9190,9190,1
20250220,111000,1402648740,9190,9190,9190,9190,0
20250220,110900,1402648740,9190,9190,9190,9190,55
20250220,110800,1402143290,9190,9190,9210,9190,145
20250220,110700,1400809450,9190,9190,9190,9190,124
20250220,110600,1399669890,9180,9180,9180,9180,0
20250220,110500,1399669890,9180,9180,9180,9180,10
20250220,110400,1399578090,9180,9180,9180,9180,200
20250220,110300,1397742090,9180,9180,9180,9180,2
20250220,110200,1397723730,9180,9160,9180,9160,604
20250220,110100,1392188660,9160,9160,9160,9160,37
20250220,110000,1391849740,9160,9170,9170,9160,21
20250220,105900,1391657180,9160,9160,9160,9160,162
20250220,105800,1390173260,9150,9150,9150,9150,130
20250220,105700,1388983760,9140,9130,9140,9130,252
20250220,105600,1386682000,9120,9130,9130,9120,633
20250220,105500,1380903740,9140,9140,9140,9140,70
20250220,105400,1380263940,9140,9140,9140,9140,1
20250220,105300,1380254800,9130,9130,9130,9130,323
20250220,105200,1377305810,9130,9130,9130,9130,10
20250220,105100,1377214510,9140,9130,9140,9130,637
20250220,105000,1371392500,9130,9130,9130,9130,537
20250220,104900,1366489690,9140,9120,9140,9110,535
20250220,104800,1361607510,9120,9120,9120,9120,0
20250220,104700,1361607510,9120,9130,9130,9120,481
20250220,104600,1357220350,9130,9130,9130,9130,78
20250220,104500,1356508210,9120,9120,9120,9120,100
20250220,104400,1355596210,9120,9120,9120,9120,0
20250220,104300,1355596210,9120,9150,9150,9120,747
20250220,104200,1348780620,9140,9130,9150,9120,1422
20250220,104100,1335804920,9130,9130,9130,9130,264
20250220,104000,1333394600,9130,9140,9140,9130,39
20250220,103900,1333038520,9130,9130,9130,9130,11
20250220,103800,1332938090,9130,9130,9130,9130,323
20250220,103700,1329989100,9130,9130,9130,9130,17
20250220,103600,1329833890,9140,9140,9140,9140,15
20250220,103500,1329696790,9130,9130,9130,9130,7
20250220,103400,1329632880,9130,9130,9130,9130,135
20250220,103300,1328400330,9120,9120,9120,9120,0
20250220,103200,1328400330,9120,9130,9140,9120,927
20250220,103100,1319934590,9130,9130,9130,9130,1485
20250220,103000,1306376540,9140,9140,9140,9140,715
20250220,102900,1299841440,9140,9140,9140,9140,49
20250220,102800,1299393580,9140,9140,9140,9140,120
20250220,102700,1298296780,9170,9170,9170,9170,5
20250220,102600,1298250930,9180,9180,9180,9180,10
20250220,102500,1298159130,9130,9130,9160,9130,112
20250220,102400,1297133570,9130,9150,9150,9110,2397
20250220,102300,1275271510,9180,9160,9180,9150,222
20250220,102200,1273240010,9150,9150,9150,9150,1
20250220,102100,1273230860,9180,9180,9180,9180,2
20250220,102000,1273212500,9180,9170,9180,9150,256
20250220,101900,1270867250,9170,9170,9170,9170,201
20250220,101800,1269024080,9170,9170,9170,9170,68
20250220,101700,1268400520,9170,9170,9170,9170,1752
20250220,101600,1252334680,9150,9150,9150,9150,70
20250220,101500,1251694180,9150,9170,9170,9140,604
20250220,101400,1246163880,9180,9180,9180,9180,3
20250220,101300,1246136340,9200,9170,9200,9170,66
20250220,101200,1245530890,9170,9140,9170,9140,63
20250220,101100,1244953420,9150,9150,9150,9150,0
20250220,101000,1244953420,9150,9150,9150,9140,396
20250220,100900,1241330480,9150,9190,9190,9150,56
20250220,100800,1240816080,9150,9200,9200,9150,205
20250220,100700,1238930330,9200,9170,9200,9170,26
20250220,100600,1238691880,9150,9170,9170,9150,752
20250220,100500,1231803810,9170,9180,9180,9170,100
20250220,100400,1230886800,9210,9210,9210,9210,1
20250220,100300,1230877590,9170,9180,9180,9170,650
20250220,100200,1224915880,9180,9190,9190,9180,100
20250220,100100,1223997730,9180,9180,9180,9180,2
20250220,100000,1223979370,9240,9240,9240,9240,0
20250220,095900,1223979370,9240,9170,9240,9170,1114
20250220,095800,1213762590,9170,9160,9170,9160,100
20250220,095700,1212845880,9160,9200,9220,9160,1896
20250220,095600,1195421160,9220,9220,9220,9220,0
20250220,095500,1195421160,9220,9220,9220,9220,23
20250220,095400,1195209100,9190,9220,9220,9190,1176
20250220,095300,1184382610,9240,9220,9240,9220,332
20250220,095200,1181318570,9220,9290,9290,9220,1452
20250220,095100,1167875120,9240,9280,9280,9240,271
20250220,095000,1165370110,9280,9250,9280,9250,440
20250220,094900,1161291380,9250,9250,9250,9250,82
20250220,094800,1160532880,9250,9280,9280,9250,159
20250220,094700,1159058050,9290,9270,9290,9250,917
20250220,094600,1150556720,9260,9240,9260,9240,291
20250220,094500,1147864870,9250,9230,9250,9230,187
20250220,094400,1146136990,9230,9250,9250,9230,48
20250220,094300,1145693330,9240,9240,9240,9240,55
20250220,094200,1145185130,9240,9210,9240,9200,2030
20250220,094100,1126506040,9210,9240,9240,9210,3718
20250220,094000,1092223250,9270,9350,9350,9250,2273
20250220,093900,1071145940,9300,9310,9360,9300,3252
20250220,093800,1040878220,9360,9370,9370,9320,2111
20250220,093700,1021188160,9370,9390,9390,9330,510
20250220,093600,1016406150,9390,9340,9390,9330,322
20250220,093500,1013395180,9340,9330,9340,9310,142
20250220,093400,1012072810,9330,9350,9350,9330,104
20250220,093300,1011102390,9380,9330,9380,9330,476
20250220,093200,1006653700,9330,9310,9330,9300,260
20250220,093100,1004233390,9300,9300,9310,9300,205
20250220,093000,1002325740,9300,9290,9300,9290,570
20250220,092900,997028810,9290,9300,9300,9290,194
20250220,092800,995225410,9280,9290,9300,9280,1210
20250220,092700,983977080,9300,9300,9300,9280,2168
20250220,092600,963824970,9300,9310,9360,9300,2796
20250220,092500,937791870,9310,9330,9380,9310,3568
20250220,092400,904552170,9390,9370,9390,9330,747
20250220,092300,897561940,9370,9360,9370,9360,323
20250220,092200,894538590,9370,9370,9370,9360,8
20250220,092100,894463650,9370,9330,9370,9330,298
20250220,092000,891674330,9320,9360,9370,9320,952
20250220,091900,882795160,9360,9370,9370,9330,684
20250220,091800,876411870,9330,9400,9400,9330,3330
20250220,091700,845228760,9390,9390,9400,9390,350
20250220,091600,841942150,9420,9410,9420,9390,4116
20250220,091500,803279790,9410,9440,9460,9410,1289
20250220,091400,791138040,9440,9430,9460,9410,703
20250220,091300,784507370,9430,9420,9430,9410,1035
20250220,091200,774747590,9420,9390,9430,9390,1652
20250220,091100,759196050,9350,9390,9400,9350,3742
20250220,091000,724074600,9390,9440,9480,9390,3871
20250220,090900,687653590,9440,9480,9500,9430,4841
20250220,090800,641852270,9470,9500,9500,9470,6202
20250220,090700,583081660,9490,9520,9520,9490,2850
20250220,090600,555992230,9520,9540,9550,9510,7386
20250220,090500,485610380,9530,9520,9550,9520,1615
20250220,090400,470209220,9530,9550,9590,9530,4564
20250220,090300,426611760,9600,9480,9600,9470,6691
20250220,090200,362824770,9480,9500,9540,9480,7907
20250220,090100,287595200,9530,9560,9640,9510,14416
20250220,090000,149646380,9560,9600,9600,9520,15595