stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203700,1671694540,12140,12140,12140,12140,3140
20250220,203600,1671694540,12140,12140,12140,12140,0
20250220,203500,1671694540,12140,12140,12140,12140,0
20250220,203400,1671694540,12140,12140,12140,12140,0
20250220,203300,1671694540,12140,12140,12140,12140,0
20250220,203200,1671694540,12140,12140,12140,12140,0
20250220,203100,1671694540,12140,12140,12140,12140,0
20250220,203000,1671694540,12140,12140,12140,12140,0
20250220,202900,1671694540,12140,12140,12140,12140,0
20250220,202800,1671694540,12140,12140,12140,12140,0
20250220,202700,1671694540,12140,12140,12140,12140,0
20250220,202600,1671694540,12140,12140,12140,12140,0
20250220,202500,1671694540,12140,12140,12140,12140,0
20250220,202400,1671694540,12140,12140,12140,12140,0
20250220,202300,1671694540,12140,12140,12140,12140,0
20250220,202200,1671694540,12140,12140,12140,12140,0
20250220,202100,1671694540,12140,12140,12140,12140,0
20250220,202000,1671694540,12140,12140,12140,12140,0
20250220,201900,1671694540,12140,12140,12140,12140,0
20250220,201800,1671694540,12140,12140,12140,12140,0
20250220,201700,1671694540,12140,12140,12140,12140,0
20250220,201600,1671694540,12140,12140,12140,12140,0
20250220,201500,1671694540,12140,12140,12140,12140,0
20250220,201400,1671694540,12140,12140,12140,12140,0
20250220,201300,1671694540,12140,12140,12140,12140,0
20250220,201200,1671694540,12140,12140,12140,12140,0
20250220,201100,1671694540,12140,12140,12140,12140,0
20250220,201000,1671694540,12140,12140,12140,12140,0
20250220,200900,1671694540,12140,12140,12140,12140,0
20250220,200800,1671694540,12140,12140,12140,12140,0
20250220,200700,1671694540,12140,12140,12140,12140,3140
20250220,200600,1671694540,12140,12140,12140,12140,0
20250220,200500,1671694540,12140,12140,12140,12140,0
20250220,200400,1671694540,12140,12140,12140,12140,0
20250220,200300,1671694540,12140,12140,12140,12140,0
20250220,200200,1671694540,12140,12140,12140,12140,0
20250220,200100,1671694540,12140,12140,12140,12140,0
20250220,200000,1671694540,12140,12140,12140,12140,0
20250220,195900,1671694540,12140,12140,12140,12140,0
20250220,195800,1671694540,12140,12140,12140,12140,0
20250220,195700,1671694540,12140,12140,12140,12140,0
20250220,195600,1671694540,12140,12140,12140,12140,0
20250220,195500,1671694540,12140,12140,12140,12140,0
20250220,195400,1671694540,12140,12140,12140,12140,0
20250220,195300,1671694540,12140,12140,12140,12140,0
20250220,195200,1671694540,12140,12140,12140,12140,0
20250220,195100,1671694540,12140,12140,12140,12140,0
20250220,195000,1671694540,12140,12140,12140,12140,0
20250220,194900,1671694540,12140,12140,12140,12140,0
20250220,194800,1671694540,12140,12140,12140,12140,0
20250220,194700,1671694540,12140,12140,12140,12140,0
20250220,194600,1671694540,12140,12140,12140,12140,0
20250220,194500,1671694540,12140,12140,12140,12140,0
20250220,194400,1671694540,12140,12140,12140,12140,0
20250220,194300,1671694540,12140,12140,12140,12140,0
20250220,194200,1671694540,12140,12140,12140,12140,0
20250220,194100,1671694540,12140,12140,12140,12140,0
20250220,194000,1671694540,12140,12140,12140,12140,0
20250220,193900,1671694540,12140,12140,12140,12140,0
20250220,193800,1671694540,12140,12140,12140,12140,0
20250220,193700,1671694540,12140,12140,12140,12140,3140
20250220,193600,1671694540,12140,12140,12140,12140,0
20250220,193500,1671694540,12140,12140,12140,12140,0
20250220,193400,1671694540,12140,12140,12140,12140,0
20250220,193300,1671694540,12140,12140,12140,12140,0
20250220,193200,1671694540,12140,12140,12140,12140,0
20250220,193100,1671694540,12140,12140,12140,12140,0
20250220,193000,1671694540,12140,12140,12140,12140,0
20250220,192900,1671694540,12140,12140,12140,12140,0
20250220,192800,1671694540,12140,12140,12140,12140,0
20250220,192700,1671694540,12140,12140,12140,12140,0
20250220,192600,1671694540,12140,12140,12140,12140,0
20250220,192500,1671694540,12140,12140,12140,12140,0
20250220,192400,1671694540,12140,12140,12140,12140,0
20250220,192300,1671694540,12140,12140,12140,12140,0
20250220,192200,1671694540,12140,12140,12140,12140,0
20250220,192100,1671694540,12140,12140,12140,12140,0
20250220,192000,1671694540,12140,12140,12140,12140,0
20250220,191900,1671694540,12140,12140,12140,12140,0
20250220,191800,1671694540,12140,12140,12140,12140,0
20250220,191700,1671694540,12140,12140,12140,12140,0
20250220,191600,1671694540,12140,12140,12140,12140,0
20250220,191500,1671694540,12140,12140,12140,12140,0
20250220,191400,1671694540,12140,12140,12140,12140,0
20250220,191300,1671694540,12140,12140,12140,12140,0
20250220,191200,1671694540,12140,12140,12140,12140,0
20250220,191100,1671694540,12140,12140,12140,12140,0
20250220,191000,1671694540,12140,12140,12140,12140,0
20250220,190900,1671694540,12140,12140,12140,12140,0
20250220,190800,1671694540,12140,12140,12140,12140,0
20250220,190700,1671694540,12140,12140,12140,12140,3140
20250220,190600,1671694540,12140,12140,12140,12140,0
20250220,190500,1671694540,12140,12140,12140,12140,0
20250220,190400,1671694540,12140,12140,12140,12140,0
20250220,190300,1671694540,12140,12140,12140,12140,0
20250220,190200,1671694540,12140,12140,12140,12140,0
20250220,190100,1671694540,12140,12140,12140,12140,0
20250220,190000,1671694540,12140,12140,12140,12140,0
20250220,185900,1671694540,12140,12140,12140,12140,0
20250220,185800,1671694540,12140,12140,12140,12140,0
20250220,185700,1671694540,12140,12140,12140,12140,0
20250220,185600,1671694540,12140,12140,12140,12140,0
20250220,185500,1671694540,12140,12140,12140,12140,0
20250220,185400,1671694540,12140,12140,12140,12140,0
20250220,185300,1671694540,12140,12140,12140,12140,0
20250220,185200,1671694540,12140,12140,12140,12140,0
20250220,185100,1671694540,12140,12140,12140,12140,0
20250220,185000,1671694540,12140,12140,12140,12140,0
20250220,184900,1671694540,12140,12140,12140,12140,0
20250220,184800,1671694540,12140,12140,12140,12140,0
20250220,184700,1671694540,12140,12140,12140,12140,0
20250220,184600,1671694540,12140,12140,12140,12140,0
20250220,184500,1671694540,12140,12140,12140,12140,0
20250220,184400,1671694540,12140,12140,12140,12140,0
20250220,184300,1671694540,12140,12140,12140,12140,0
20250220,184200,1671694540,12140,12140,12140,12140,0
20250220,184100,1671694540,12140,12140,12140,12140,0
20250220,184000,1671694540,12140,12140,12140,12140,0
20250220,183900,1671694540,12140,12140,12140,12140,0
20250220,183800,1671694540,12140,12140,12140,12140,0
20250220,183700,1671694540,12140,12140,12140,12140,3140
20250220,183600,1671694540,12140,12140,12140,12140,0
20250220,183500,1671694540,12140,12140,12140,12140,0
20250220,183400,1671694540,12140,12140,12140,12140,0
20250220,183300,1671694540,12140,12140,12140,12140,0
20250220,183200,1671694540,12140,12140,12140,12140,0
20250220,183100,1671694540,12140,12140,12140,12140,0
20250220,183000,1671694540,12140,12140,12140,12140,0
20250220,182900,1671694540,12140,12140,12140,12140,0
20250220,182800,1671694540,12140,12140,12140,12140,0
20250220,182700,1671694540,12140,12140,12140,12140,0
20250220,182600,1671694540,12140,12140,12140,12140,0
20250220,182500,1671694540,12140,12140,12140,12140,0
20250220,182400,1671694540,12140,12140,12140,12140,0
20250220,182300,1671694540,12140,12140,12140,12140,0
20250220,182200,1671694540,12140,12140,12140,12140,0
20250220,182100,1671694540,12140,12140,12140,12140,0
20250220,182000,1671694540,12140,12140,12140,12140,0
20250220,181900,1671694540,12140,12140,12140,12140,0
20250220,181800,1671694540,12140,12140,12140,12140,0
20250220,181700,1671694540,12140,12140,12140,12140,0
20250220,181600,1671694540,12140,12140,12140,12140,0
20250220,181500,1671694540,12140,12140,12140,12140,0
20250220,181400,1671694540,12140,12140,12140,12140,0
20250220,181300,1671694540,12140,12140,12140,12140,0
20250220,181200,1671694540,12140,12140,12140,12140,0
20250220,181100,1671694540,12140,12140,12140,12140,0
20250220,181000,1671694540,12140,12140,12140,12140,0
20250220,180900,1671694540,12140,12140,12140,12140,0
20250220,180800,1671694540,12140,12140,12140,12140,0
20250220,180700,1671694540,12140,12140,12140,12140,3140
20250220,180600,1671694540,12140,12140,12140,12140,0
20250220,180500,1671694540,12140,12140,12140,12140,0
20250220,180400,1671694540,12140,12140,12140,12140,0
20250220,180300,1671694540,12140,12140,12140,12140,0
20250220,180200,1671694540,12140,12140,12140,12140,0
20250220,180100,1671694540,12140,12140,12140,12140,0
20250220,180000,1671694540,12140,12140,12140,12140,0
20250220,175900,1671694540,12140,12140,12140,12140,0
20250220,175800,1671694540,12140,12140,12140,12140,0
20250220,175700,1671694540,12140,12140,12140,12140,0
20250220,175600,1671694540,12140,12140,12140,12140,0
20250220,175500,1671694540,12140,12140,12140,12140,0
20250220,175400,1671694540,12140,12140,12140,12140,0
20250220,175300,1671694540,12140,12140,12140,12140,0
20250220,175200,1671694540,12140,12140,12140,12140,0
20250220,175100,1671694540,12140,12140,12140,12140,0
20250220,175000,1671694540,12140,12140,12140,12140,0
20250220,174900,1671694540,12140,12140,12140,12140,0
20250220,174800,1671694540,12140,12140,12140,12140,0
20250220,174700,1671694540,12140,12140,12140,12140,0
20250220,174600,1671694540,12140,12140,12140,12140,0
20250220,174500,1671694540,12140,12140,12140,12140,0
20250220,174400,1671694540,12140,12140,12140,12140,0
20250220,174300,1671694540,12140,12140,12140,12140,0
20250220,174200,1671694540,12140,12140,12140,12140,0
20250220,174100,1671694540,12140,12140,12140,12140,0
20250220,174000,1671694540,12140,12140,12140,12140,0
20250220,173900,1671694540,12140,12140,12140,12140,0
20250220,173800,1671694540,12140,12140,12140,12140,0
20250220,173700,1671694540,12140,12140,12140,12140,3140
20250220,173600,1671694540,12140,12140,12140,12140,0
20250220,173500,1671694540,12140,12140,12140,12140,0
20250220,173400,1671694540,12140,12140,12140,12140,0
20250220,173300,1671694540,12140,12140,12140,12140,0
20250220,173200,1671694540,12140,12140,12140,12140,0
20250220,173100,1671694540,12140,12140,12140,12140,0
20250220,173000,1671694540,12140,12140,12140,12140,0
20250220,172900,1671694540,12140,12140,12140,12140,0
20250220,172800,1671694540,12140,12140,12140,12140,0
20250220,172700,1671694540,12140,12140,12140,12140,0
20250220,172600,1671694540,12140,12140,12140,12140,0
20250220,172500,1671694540,12140,12140,12140,12140,0
20250220,172400,1671694540,12140,12140,12140,12140,0
20250220,172300,1671694540,12140,12140,12140,12140,0
20250220,172200,1671694540,12140,12140,12140,12140,0
20250220,172100,1671694540,12140,12140,12140,12140,0
20250220,172000,1671694540,12140,12140,12140,12140,0
20250220,171900,1671694540,12140,12140,12140,12140,0
20250220,171800,1671694540,12140,12140,12140,12140,0
20250220,171700,1671694540,12140,12140,12140,12140,0
20250220,171600,1671694540,12140,12140,12140,12140,0
20250220,171500,1671694540,12140,12140,12140,12140,0
20250220,171400,1671694540,12140,12140,12140,12140,0
20250220,171300,1671694540,12140,12140,12140,12140,0
20250220,171200,1671694540,12140,12140,12140,12140,0
20250220,171100,1671694540,12140,12140,12140,12140,0
20250220,171000,1671694540,12140,12140,12140,12140,0
20250220,170900,1671694540,12140,12140,12140,12140,0
20250220,170800,1671694540,12140,12140,12140,12140,0
20250220,170700,1671694540,12140,12140,12140,12140,3140
20250220,170600,1671694540,12140,12140,12140,12140,0
20250220,170500,1671694540,12140,12140,12140,12140,0
20250220,170400,1671694540,12140,12140,12140,12140,0
20250220,170300,1671694540,12140,12140,12140,12140,0
20250220,170200,1671694540,12140,12140,12140,12140,0
20250220,170100,1671694540,12140,12140,12140,12140,0
20250220,170000,1671694540,12140,12140,12140,12140,0
20250220,165900,1671694540,12140,12140,12140,12140,0
20250220,165800,1671694540,12140,12140,12140,12140,0
20250220,165700,1671694540,12140,12140,12140,12140,0
20250220,165600,1671694540,12140,12140,12140,12140,0
20250220,165500,1671694540,12140,12140,12140,12140,0
20250220,165400,1671694540,12140,12140,12140,12140,0
20250220,165300,1671694540,12140,12140,12140,12140,0
20250220,165200,1671694540,12140,12140,12140,12140,0
20250220,165100,1671694540,12140,12140,12140,12140,0
20250220,165000,1671694540,12140,12140,12140,12140,0
20250220,164900,1671694540,12140,12140,12140,12140,0
20250220,164800,1671694540,12140,12140,12140,12140,0
20250220,164700,1671694540,12140,12140,12140,12140,0
20250220,164600,1671694540,12140,12140,12140,12140,0
20250220,164500,1671694540,12140,12140,12140,12140,0
20250220,164400,1671694540,12140,12140,12140,12140,0
20250220,164300,1671694540,12140,12140,12140,12140,0
20250220,164200,1671694540,12140,12140,12140,12140,0
20250220,164100,1671694540,12140,12140,12140,12140,0
20250220,164000,1671694540,12140,12140,12140,12140,0
20250220,163900,1671694540,12140,12140,12140,12140,0
20250220,163800,1671694540,12140,12140,12140,12140,0
20250220,163700,1671694540,12140,12140,12140,12140,3140
20250220,163600,1671694540,12140,12140,12140,12140,0
20250220,163500,1671694540,12140,12140,12140,12140,0
20250220,163400,1671694540,12140,12140,12140,12140,0
20250220,163300,1671694540,12140,12140,12140,12140,0
20250220,163200,1671694540,12140,12140,12140,12140,0
20250220,163100,1671694540,12140,12140,12140,12140,0
20250220,163000,1671694540,12140,12140,12140,12140,0
20250220,162900,1671694540,12140,12140,12140,12140,0
20250220,162800,1671694540,12140,12140,12140,12140,0
20250220,162700,1671694540,12140,12140,12140,12140,0
20250220,162600,1671694540,12140,12140,12140,12140,0
20250220,162500,1671694540,12140,12140,12140,12140,0
20250220,162400,1671694540,12140,12140,12140,12140,0
20250220,162300,1671694540,12140,12140,12140,12140,0
20250220,162200,1671694540,12140,12140,12140,12140,0
20250220,162100,1671694540,12140,12140,12140,12140,0
20250220,162000,1671694540,12140,12140,12140,12140,0
20250220,161900,1671694540,12140,12140,12140,12140,0
20250220,161800,1671694540,12140,12140,12140,12140,0
20250220,161700,1671694540,12140,12140,12140,12140,0
20250220,161600,1671694540,12140,12140,12140,12140,0
20250220,161500,1671694540,12140,12140,12140,12140,0
20250220,161400,1671694540,12140,12140,12140,12140,0
20250220,161300,1671694540,12140,12140,12140,12140,0
20250220,161200,1671694540,12140,12140,12140,12140,0
20250220,161100,1671694540,12140,12140,12140,12140,0
20250220,161000,1671694540,12140,12140,12140,12140,0
20250220,160900,1671694540,12140,12140,12140,12140,0
20250220,160800,1671694540,12140,12140,12140,12140,0
20250220,160700,1671694540,12140,12140,12140,12140,3140
20250220,160600,1671694540,12140,12140,12140,12140,0
20250220,160500,1671694540,12140,12140,12140,12140,0
20250220,160400,1671694540,12140,12140,12140,12140,0
20250220,160300,1671694540,12140,12140,12140,12140,0
20250220,160200,1671694540,12140,12140,12140,12140,0
20250220,160100,1671694540,12140,12140,12140,12140,0
20250220,160000,1671694540,12140,12140,12140,12140,0
20250220,155900,1671694540,12140,12140,12140,12140,0
20250220,155800,1671694540,12140,12140,12140,12140,0
20250220,155700,1671694540,12140,12140,12140,12140,0
20250220,155600,1671694540,12140,12140,12140,12140,0
20250220,155500,1671694540,12140,12140,12140,12140,0
20250220,155400,1671694540,12140,12140,12140,12140,0
20250220,155300,1671694540,12140,12140,12140,12140,0
20250220,155200,1671694540,12140,12140,12140,12140,0
20250220,155100,1671694540,12140,12140,12140,12140,0
20250220,155000,1671694540,12140,12140,12140,12140,0
20250220,154900,1671694540,12140,12140,12140,12140,0
20250220,154800,1671694540,12140,12140,12140,12140,0
20250220,154700,1671694540,12140,12140,12140,12140,0
20250220,154600,1671694540,12140,12140,12140,12140,0
20250220,154500,1671694540,12140,12140,12140,12140,0
20250220,154400,1671694540,12140,12140,12140,12140,0
20250220,154300,1671694540,12140,12140,12140,12140,0
20250220,154200,1671694540,12140,12140,12140,12140,0
20250220,154100,1671694540,12140,12140,12140,12140,0
20250220,154000,1671694540,12140,12140,12140,12140,0
20250220,153900,1671694540,12140,12140,12140,12140,0
20250220,153800,1671694540,12140,12140,12140,12140,0
20250220,153700,1671694540,12140,12140,12140,12140,3140
20250220,153600,1671694540,12140,12140,12140,12140,0
20250220,153500,1671694540,12140,12140,12140,12140,0
20250220,153400,1671694540,12140,12140,12140,12140,0
20250220,153300,1671694540,12140,12140,12140,12140,0
20250220,153200,1671694540,12140,12140,12140,12140,0
20250220,153100,1671694540,12140,12140,12140,12140,0
20250220,153000,1671694540,12140,12140,12140,12140,3140
20250220,152900,1633574940,12120,12120,12120,12120,0
20250220,152800,1633574940,12120,12120,12120,12120,0
20250220,152700,1633574940,12120,12120,12120,12120,0
20250220,152600,1633574940,12120,12120,12120,12120,0
20250220,152500,1633574940,12120,12120,12120,12120,0
20250220,152400,1633574940,12120,12120,12120,12120,0
20250220,152300,1633574940,12120,12120,12120,12120,0
20250220,152200,1633574940,12120,12120,12120,12120,0
20250220,152100,1633574940,12120,12120,12120,12120,0
20250220,152000,1633574940,12120,12120,12120,12120,0
20250220,151900,1633574940,12120,12130,12130,12120,111
20250220,151800,1632229610,12120,12120,12120,12120,55
20250220,151700,1631563010,12130,12100,12130,12050,1509
20250220,151600,1613290200,12100,12100,12100,12100,157
20250220,151500,1611390500,12100,12100,12100,12100,0
20250220,151400,1611390500,12100,12100,12100,12100,1
20250220,151300,1611378400,12050,12120,12120,12050,718
20250220,151200,1602681340,12120,12120,12120,12120,0
20250220,151100,1602681340,12120,12120,12120,12040,131
20250220,151000,1601100020,12120,12040,12120,12040,101
20250220,150900,1599883900,12040,12130,12130,12040,352
20250220,150800,1595618150,12130,12120,12130,12120,764
20250220,150700,1586352920,12110,12060,12110,12060,125
20250220,150600,1584840670,12040,12120,12120,12040,34
20250220,150500,1584431230,12120,12120,12120,12120,0
20250220,150400,1584431230,12120,12120,12120,12040,150
20250220,150300,1582613310,12120,12120,12120,12120,55
20250220,150200,1581946710,12120,12020,12120,12020,10
20250220,150100,1581826410,12130,12120,12130,12120,83
20250220,150000,1580819760,12130,12110,12130,12110,416
20250220,145900,1575774080,12100,12010,12100,12010,402
20250220,145800,1570918480,12010,12010,12010,12010,0
20250220,145700,1570918480,12010,12010,12010,12010,1
20250220,145600,1570906470,12010,12090,12090,12000,160
20250220,145500,1568985710,12000,12100,12100,12000,546
20250220,145400,1562417300,12110,12110,12110,12030,51
20250220,145300,1561800490,12110,12080,12110,12020,563
20250220,145200,1555017060,12080,12080,12080,12080,4
20250220,145100,1554968740,12100,12100,12100,12100,60
20250220,145000,1554242740,12110,12120,12130,12110,87
20250220,144900,1553188710,12110,12100,12110,12100,659
20250220,144800,1545213900,12050,12100,12100,12050,6
20250220,144700,1545141550,12090,12050,12090,12050,792
20250220,144600,1535592530,12000,12020,12020,12000,287
20250220,144500,1532146530,12020,12020,12020,12020,0
20250220,144400,1532146530,12020,12010,12020,12000,457
20250220,144300,1526655810,12010,12010,12010,12010,35
20250220,144200,1526235460,12010,12020,12020,12010,490
20250220,144100,1520350280,12010,12010,12010,12010,80
20250220,144000,1519389480,12020,12020,12020,12020,100
20250220,143900,1518187480,12020,12020,12020,12020,202
20250220,143800,1515759440,12070,12070,12070,12070,17
20250220,143700,1515554250,12070,12070,12070,12070,3
20250220,143600,1515518040,12070,12070,12070,12070,0
20250220,143500,1515518040,12070,12070,12070,12070,0
20250220,143400,1515518040,12070,12070,12070,12070,17
20250220,143300,1515312850,12070,12010,12070,12010,48
20250220,143200,1514736310,12010,12010,12010,12010,0
20250220,143100,1514736310,12010,12020,12020,12010,700
20250220,143000,1506329080,12090,12080,12090,12080,953
20250220,142900,1494808470,12020,12040,12040,12020,1193
20250220,142800,1480459060,12050,12050,12050,12050,0
20250220,142700,1480459060,12050,12050,12050,12050,104
20250220,142600,1479205860,12050,12050,12050,12050,17
20250220,142500,1479001010,12020,12020,12020,12020,239
20250220,142400,1476128230,12020,12020,12020,12020,56
20250220,142300,1475455110,12030,12090,12090,12030,358
20250220,142200,1471146900,12090,12090,12090,12090,17
20250220,142100,1470941370,12020,12030,12030,12020,500
20250220,142000,1464930870,12010,12010,12010,12010,100
20250220,141900,1463729870,12010,12090,12100,12010,826
20250220,141800,1453770650,12090,12090,12090,12090,17
20250220,141700,1453565120,12100,12100,12100,12100,0
20250220,141600,1453565120,12100,12010,12100,12010,84
20250220,141500,1452556190,12010,12010,12010,12010,401
20250220,141400,1447740180,12010,12020,12100,12010,589
20250220,141300,1440659050,12030,12050,12050,12030,132
20250220,141200,1439069310,12140,12140,12140,12140,0
20250220,141100,1439069310,12140,12140,12140,12140,200
20250220,141000,1436641310,12140,12140,12140,12140,34
20250220,140900,1436228550,12070,12140,12140,12070,431
20250220,140800,1431019280,12140,12070,12140,12070,61
20250220,140700,1430282940,12070,12070,12070,12070,1
20250220,140600,1430270870,12070,12070,12070,12070,17
20250220,140500,1430065680,12070,12050,12070,12050,11
20250220,140400,1429933110,12070,12070,12070,12070,0
20250220,140300,1429933110,12070,12070,12070,12070,0
20250220,140200,1429933110,12070,12050,12070,12050,262
20250220,140100,1426775670,12050,12020,12050,12020,4
20250220,140000,1426727500,12050,12050,12050,12050,0
20250220,135900,1426727500,12050,12050,12050,12050,0
20250220,135800,1426727500,12050,12050,12050,12050,17
20250220,135700,1426522650,12020,12020,12020,12020,16
20250220,135600,1426330330,12020,12020,12020,12020,0
20250220,135500,1426330330,12020,12020,12020,12020,100
20250220,135400,1425128330,12050,12050,12050,12040,207
20250220,135300,1422634070,12050,12050,12050,12050,105
20250220,135200,1421368820,12050,12050,12050,12020,124
20250220,135100,1419876690,12080,12040,12080,12040,165
20250220,135000,1417889650,12030,12030,12030,12030,500
20250220,134900,1411874650,12040,12040,12040,12040,513
20250220,134800,1405698130,12050,12060,12060,12040,743
20250220,134700,1396745700,12090,12090,12090,12090,0
20250220,134600,1396745700,12090,12060,12100,12050,178
20250220,134500,1394599040,12060,12070,12070,12060,852
20250220,134400,1384322730,12070,12090,12090,12070,1045
20250220,134300,1371704620,12090,12090,12090,12090,0
20250220,134200,1371704620,12090,12110,12110,12080,4222
20250220,134100,1320630930,12110,12130,12130,12100,2254
20250220,134000,1293323350,12200,12130,12200,12130,600
20250220,133900,1286010350,12130,12150,12150,12130,802
20250220,133800,1276278880,12180,12150,12180,12150,69
20250220,133700,1275440020,12180,12190,12200,12180,405
20250220,133600,1270499290,12190,12150,12190,12150,8
20250220,133500,1270401890,12190,12180,12190,12180,90
20250220,133400,1269305280,12200,12200,12200,12200,17
20250220,133300,1269097880,12140,12150,12150,12140,20
20250220,133200,1268854980,12150,12200,12200,12140,191
20250220,133100,1266530910,12230,12230,12230,12230,77
20250220,133000,1265589200,12230,12190,12230,12130,1871
20250220,132900,1242750490,12200,12200,12200,12130,165
20250220,132800,1240746880,12200,12200,12200,12200,0
20250220,132700,1240746880,12200,12200,12200,12200,100
20250220,132600,1239526880,12200,12190,12200,12160,1413
20250220,132500,1222302650,12160,12160,12160,12160,107
20250220,132400,1221001530,12160,12160,12160,12160,5
20250220,132300,1220940730,12160,12200,12200,12160,178
20250220,132200,1218770950,12200,12190,12200,12190,287
20250220,132100,1215269870,12200,12200,12200,12200,1650
20250220,132000,1195139870,12200,12190,12200,12190,861
20250220,131900,1184637570,12200,12200,12200,12200,40
20250220,131800,1184149570,12200,12190,12200,12140,5
20250220,131700,1184088640,12210,12210,12210,12210,37
20250220,131600,1183636870,12230,12140,12230,12140,2308
20250220,131500,1155474650,12150,12110,12150,12110,444
20250220,131400,1150083570,12150,12150,12150,12150,0
20250220,131300,1150083570,12150,12150,12150,12150,14
20250220,131200,1149913470,12110,12110,12110,12110,10
20250220,131100,1149792370,12100,12120,12120,12100,1109
20250220,131000,1136369970,12170,12170,12170,12170,0
20250220,130900,1136369970,12170,12130,12170,12130,49
20250220,130800,1135774860,12120,12120,12120,12120,10
20250220,130700,1135653660,12120,12120,12120,12120,136
20250220,130600,1134005340,12120,12120,12120,12120,0
20250220,130500,1134005340,12120,12110,12120,12110,18
20250220,130400,1133787330,12110,12120,12120,12110,397
20250220,130300,1128978650,12110,12130,12130,12110,685
20250220,130200,1120675690,12130,12160,12160,12130,1297
20250220,130100,1104925550,12160,12180,12190,12160,104
20250220,130000,1103658530,12170,12160,12170,12160,17
20250220,125900,1103451740,12160,12160,12160,12160,235
20250220,125800,1100594140,12170,12180,12180,12170,535
20250220,125700,1094079380,12190,12240,12240,12190,195
20250220,125600,1091702180,12200,12240,12240,12200,98
20250220,125500,1090505340,12240,12250,12260,12240,1043
20250220,125400,1077729320,12250,12230,12260,12230,429
20250220,125300,1072475190,12230,12190,12230,12190,1385
20250220,125200,1055571880,12190,12200,12200,12190,37
20250220,125100,1055120830,12200,12110,12210,12110,6358
20250220,125000,977645820,12070,12040,12110,12040,34
20250220,124900,977236180,12060,12110,12110,12060,6
20250220,124800,977163770,12110,12030,12110,12030,301
20250220,124700,973542660,12100,12100,12100,12060,91
20250220,124600,972442120,12110,12110,12110,12110,12
20250220,124500,972296800,12110,12110,12110,12110,500
20250220,124400,966241800,12110,12110,12110,12060,90
20250220,124300,965156300,12050,12050,12050,12050,51
20250220,124200,964541750,12110,12100,12110,12100,2
20250220,124100,964517540,12030,12030,12030,12030,87
20250220,124000,963470930,12020,12020,12020,12020,0
20250220,123900,963470930,12020,12060,12060,12020,221
20250220,123800,960810320,12130,12130,12130,12130,1
20250220,123700,960798190,12060,12140,12140,12060,23
20250220,123600,960520730,12060,12100,12140,12060,119
20250220,123500,959085130,12130,12130,12130,12100,1015
20250220,123400,946773480,12100,12110,12130,12100,297
20250220,123300,943172600,12130,12120,12130,12120,616
20250220,123200,935700950,12130,12050,12130,12040,101
20250220,123100,934484610,12130,12060,12130,12060,1007
20250220,123000,922285760,12120,12060,12120,12060,150
20250220,122900,920476240,12070,12110,12140,12070,244
20250220,122800,917524670,12090,12150,12150,12090,113
20250220,122700,916153880,12150,12150,12150,12150,1797
20250220,122600,894320330,12150,12090,12150,12090,2711
20250220,122500,861435090,12090,12090,12090,12090,0
20250220,122400,861435090,12090,12090,12090,12090,70
20250220,122300,860588790,12090,12090,12090,12090,0
20250220,122200,860588790,12090,12090,12090,12000,309
20250220,122100,856868710,12090,12080,12090,12080,211
20250220,122000,854319820,12080,12060,12080,12030,45
20250220,121900,853777770,12080,12080,12080,12060,141
20250220,121800,852075390,12080,12020,12080,12020,121
20250220,121700,850620910,12070,12070,12070,12070,3
20250220,121600,850584700,12080,12080,12080,12080,1
20250220,121500,850572620,12070,12070,12070,12070,80
20250220,121400,849607020,12080,12020,12080,12020,51
20250220,121300,848993940,12090,12090,12090,12090,0
20250220,121200,848993940,12090,12020,12090,12020,46
20250220,121100,848437960,12090,12090,12100,12090,1099
20250220,121000,835141990,12000,12080,12090,12000,353
20250220,120900,830881400,12080,12060,12080,12050,216
20250220,120800,828277200,12050,12020,12050,12020,289
20250220,120700,824797500,12000,11960,12020,11960,926
20250220,120600,813687370,11930,11930,11930,11930,47
20250220,120500,813126660,11930,11930,11930,11930,0
20250220,120400,813126660,11930,11930,11930,11930,5
20250220,120300,813067010,11930,11930,11930,11930,1
20250220,120200,813055080,11930,11930,11930,11930,30
20250220,120100,812697180,11910,11910,11910,11910,0
20250220,120000,812697180,11910,11910,11910,11910,0
20250220,115900,812697180,11910,11910,11910,11910,0
20250220,115800,812697180,11910,11910,11910,11910,130
20250220,115700,811148880,11910,11910,11910,11910,93
20250220,115600,810041250,11910,11910,11910,11910,21
20250220,115500,809791140,12000,12000,12000,12000,0
20250220,115400,809791140,12000,12000,12000,12000,0
20250220,115300,809791140,12000,11990,12000,11990,500
20250220,115200,803791500,11990,11990,11990,11990,1
20250220,115100,803779510,12000,11940,12000,11940,868
20250220,115000,793374790,11940,11940,11940,11940,311
20250220,114900,789661450,11870,11870,11870,11870,0
20250220,114800,789661450,11870,11870,11870,11870,0
20250220,114700,789661450,11870,11870,11870,11870,0
20250220,114600,789661450,11870,11880,11880,11870,400
20250220,114500,784911950,11950,11950,11950,11950,0
20250220,114400,784911950,11950,11950,11950,11950,4
20250220,114300,784864150,11870,11870,11870,11870,1
20250220,114200,784852280,11950,11860,11950,11860,496
20250220,114100,778935340,11900,11890,11900,11890,254
20250220,114000,775914250,11860,11860,11860,11860,8
20250220,113900,775819370,11880,11780,11880,11780,893
20250220,113800,765240000,11780,11810,11850,11780,412
20250220,113700,760357910,11770,11770,11770,11770,93
20250220,113600,759263300,11750,11750,11750,11750,0
20250220,113500,759263300,11750,11750,11750,11750,0
20250220,113400,759263300,11750,11810,11810,11750,700
20250220,113300,751020200,11810,11810,11810,11810,0
20250220,113200,751020200,11810,11810,11810,11810,2
20250220,113100,750996580,11810,11810,11810,11810,0
20250220,113000,750996580,11810,11790,11810,11790,806
20250220,112900,741480620,11770,11770,11770,11770,0
20250220,112800,741480620,11770,11770,11770,11770,100
20250220,112700,740303620,11750,11770,11770,11750,241
20250220,112600,737467860,11770,11770,11770,11770,0
20250220,112500,737467860,11770,11770,11770,11770,59
20250220,112400,736773430,11760,11790,11790,11760,615
20250220,112300,729532200,11800,11800,11800,11800,364
20250220,112200,725237000,11810,11810,11810,11810,140
20250220,112100,723583600,11810,11820,11820,11810,232
20250220,112000,720842320,11820,11820,11820,11820,20
20250220,111900,720605920,11800,11810,11810,11800,93
20250220,111800,719508270,11810,11810,11810,11810,0
20250220,111700,719508270,11810,11810,11810,11810,20
20250220,111600,719272070,11820,11840,11840,11820,848
20250220,111500,709238040,11850,11850,11850,11850,0
20250220,111400,709238040,11850,11850,11850,11850,55
20250220,111300,708586290,11840,11840,11840,11840,0
20250220,111200,708586290,11840,11840,11840,11840,0
20250220,111100,708586290,11840,11840,11840,11840,0
20250220,111000,708586290,11840,11840,11840,11840,989
20250220,110900,696876530,11850,11840,11850,11840,55
20250220,110800,696225080,11840,11840,11840,11840,8
20250220,110700,696130360,11840,11860,11860,11840,635
20250220,110600,688602830,11860,11860,11860,11860,0
20250220,110500,688602830,11860,11860,11860,11860,10
20250220,110400,688484230,11860,11860,11860,11860,0
20250220,110300,688484230,11860,11860,11860,11860,14
20250220,110200,688318190,11870,11870,11870,11870,5
20250220,110100,688258840,11870,11870,11870,11870,5
20250220,110000,688199490,11890,11890,11890,11890,269
20250220,105900,685001080,11890,11890,11890,11890,36
20250220,105800,684573040,11890,11880,11890,11880,101
20250220,105700,683372250,11880,11850,11880,11850,105
20250220,105600,682125000,11890,11890,11890,11890,0
20250220,105500,682125000,11890,11920,11920,11890,222
20250220,105400,679479420,11920,11890,11920,11890,102
20250220,105300,678266400,11890,11890,11890,11890,103
20250220,105200,677041730,11820,11820,11820,11820,0
20250220,105100,677041730,11820,11820,11820,11820,0
20250220,105000,677041730,11820,11820,11820,11820,0
20250220,104900,677041730,11820,11820,11820,11820,14
20250220,104800,676876250,11890,11850,11890,11850,1380
20250220,104700,660511730,11840,11840,11840,11840,102
20250220,104600,659304050,11840,11840,11840,11840,0
20250220,104500,659304050,11840,11830,11840,11810,373
20250220,104400,654897990,11840,11840,11840,11840,3
20250220,104300,654862470,11840,11830,11840,11830,188
20250220,104200,652638110,11830,11830,11830,11830,1
20250220,104100,652626280,11820,11830,11830,11820,314
20250220,104000,648914790,11830,11810,11830,11810,401
20250220,103900,644174960,11800,11800,11800,11800,12
20250220,103800,644033360,11810,11810,11810,11810,0
20250220,103700,644033360,11810,11810,11810,11810,466
20250220,103600,638529900,11800,11780,11800,11780,115
20250220,103500,637174100,11780,11780,11780,11780,258
20250220,103400,634134860,11760,11760,11760,11760,15
20250220,103300,633958460,11760,11750,11760,11750,84
20250220,103200,632971360,11750,11800,11800,11750,11
20250220,103100,632842030,11800,11770,11800,11770,70
20250220,103000,632016210,11740,11750,11750,11740,933
20250220,102900,621061260,11750,11750,11750,11750,2
20250220,102800,621037760,11770,11770,11770,11750,81
20250220,102700,620085660,11750,11760,11760,11750,457
20250220,102600,614713290,11770,11760,11770,11760,189
20250220,102500,612490130,11770,11780,11780,11770,131
20250220,102400,610948100,11800,11820,11820,11800,1058
20250220,102300,598454630,11830,11820,11830,11820,62
20250220,102200,597721180,11810,11810,11810,11810,40
20250220,102100,597248780,11810,11830,11830,11810,651
20250220,102000,589560070,11840,11840,11840,11840,0
20250220,101900,589560070,11840,11800,11840,11800,22
20250220,101800,589300390,11800,11800,11800,11800,3
20250220,101700,589264990,11840,11800,11840,11800,4
20250220,101600,589217750,11800,11830,11830,11800,646
20250220,101500,581577910,11830,11830,11830,11830,1
20250220,101400,581566080,11780,11780,11830,11780,53
20250220,101300,580941190,11780,11770,11780,11770,28
20250220,101200,580611390,11810,11780,11810,11760,124
20250220,101100,579150370,11780,11800,11800,11780,402
20250220,101000,574411730,11800,11800,11800,11800,1
20250220,100900,574399930,11810,11750,11810,11750,554
20250220,100800,567884190,11750,11750,11750,11750,5
20250220,100700,567825440,11750,11750,11750,11750,564
20250220,100600,561198440,11750,11780,11780,11750,376
20250220,100500,556776850,11780,11800,11800,11780,1403
20250220,100400,540249450,11780,11790,11790,11780,286
20250220,100300,536879840,11790,11780,11790,11780,11
20250220,100200,536750250,11780,11830,11850,11780,605
20250220,100100,529583730,11840,11760,11840,11760,1151
20250220,100000,516004480,11760,11770,11770,11760,238
20250220,095900,513204000,11800,11710,11800,11710,388
20250220,095800,508649520,11800,11770,11800,11690,356
20250220,095700,504463050,11650,11800,11900,11650,193
20250220,095600,502198040,11810,11840,11840,11550,4470
20250220,095500,449610250,11850,11890,11900,11850,2935
20250220,095400,414796260,11890,11900,11900,11890,128
20250220,095300,413274320,11890,11880,11890,11880,71
20250220,095200,412430510,11870,11870,11880,11870,60
20250220,095100,411718300,11870,11880,11900,11870,44
20250220,095000,411195270,11880,11890,11890,11880,433
20250220,094900,406048480,11900,11880,11900,11880,99
20250220,094800,404871350,11870,11870,11880,11870,51
20250220,094700,404265950,11870,11880,11880,11870,24
20250220,094600,403981050,11880,11900,11950,11880,1103
20250220,094500,390863490,11900,11960,11960,11900,615
20250220,094400,383544630,11900,11900,11900,11900,36
20250220,094300,383116230,11900,11900,11900,11900,0
20250220,094200,383116230,11900,11900,11900,11900,182
20250220,094100,380950430,11900,11970,11970,11900,17
20250220,094000,380748000,11970,11970,11970,11970,0
20250220,093900,380748000,11970,11970,11970,11880,12
20250220,093800,380605170,11970,11880,11970,11850,1252
20250220,093700,365745550,12000,12000,12000,12000,50
20250220,093600,365145550,11870,11870,11910,11850,415
20250220,093500,360216970,11840,11890,11890,11830,1744
20250220,093400,339515250,11890,11950,11950,11890,4982
20250220,093300,280134940,12030,11950,12030,11950,124
20250220,093200,278651700,11980,12000,12000,11950,2288
20250220,093100,251250650,12000,12000,12000,12000,155
20250220,093000,249390650,12000,12010,12010,12000,346
20250220,092900,245236790,12020,12020,12020,12020,94
20250220,092800,244106910,12010,12020,12020,12010,296
20250220,092700,240549050,12020,12020,12020,12020,42
20250220,092600,240044210,12020,12020,12020,12020,108
20250220,092500,238746050,12080,12080,12080,12020,64
20250220,092400,237976590,12020,12030,12030,12020,429
20250220,092300,232818390,12030,12040,12040,12030,447
20250220,092200,227439290,12040,12040,12040,12040,486
20250220,092100,221587850,12040,12040,12040,12040,116
20250220,092000,220191210,12040,12040,12050,12040,105
20250220,091900,218926510,12040,12040,12040,12040,295
20250220,091800,215374710,12120,12110,12120,12040,111
20250220,091700,214034430,12120,12120,12120,12120,2
20250220,091600,214010190,12170,12180,12180,12100,1925
20250220,091500,190687640,12110,12100,12180,12100,1331
20250220,091400,174564880,12100,11950,12100,11950,1444
20250220,091300,157192780,11950,11950,11950,11950,918
20250220,091200,146222680,11950,12030,12030,11950,70
20250220,091100,145386100,11940,11970,12040,11940,4070
20250220,091000,96728240,12040,12040,12040,12040,1
20250220,090900,96716200,11960,11960,11960,11960,60
20250220,090800,95998600,11950,12030,12050,11950,1982
20250220,090700,72142200,12030,12020,12030,11950,562
20250220,090600,65388620,12020,11950,12020,11950,56
20250220,090500,64719280,11950,11960,12020,11950,225
20250220,090400,62028660,12040,12030,12040,12030,209
20250220,090300,59514360,12050,11990,12050,11990,415
20250220,090200,54530440,11920,11930,12000,11910,765
20250220,090100,45403290,11910,12060,12060,11910,468
20250220,090000,39818220,11990,11900,12060,11900,3323