stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213300,7099452280,7180,7180,7180,7180,15894
20250220,213200,7099452280,7180,7180,7180,7180,0
20250220,213100,7099452280,7180,7180,7180,7180,0
20250220,213000,7099452280,7180,7180,7180,7180,0
20250220,212900,7099452280,7180,7180,7180,7180,0
20250220,212800,7099452280,7180,7180,7180,7180,0
20250220,212700,7099452280,7180,7180,7180,7180,0
20250220,212600,7099452280,7180,7180,7180,7180,0
20250220,212500,7099452280,7180,7180,7180,7180,0
20250220,212400,7099452280,7180,7180,7180,7180,0
20250220,212300,7099452280,7180,7180,7180,7180,0
20250220,212200,7099452280,7180,7180,7180,7180,0
20250220,212100,7099452280,7180,7180,7180,7180,0
20250220,212000,7099452280,7180,7180,7180,7180,0
20250220,211900,7099452280,7180,7180,7180,7180,0
20250220,211800,7099452280,7180,7180,7180,7180,0
20250220,211700,7099452280,7180,7180,7180,7180,0
20250220,211600,7099452280,7180,7180,7180,7180,0
20250220,211500,7099452280,7180,7180,7180,7180,0
20250220,211400,7099452280,7180,7180,7180,7180,0
20250220,211300,7099452280,7180,7180,7180,7180,0
20250220,211200,7099452280,7180,7180,7180,7180,0
20250220,211100,7099452280,7180,7180,7180,7180,0
20250220,211000,7099452280,7180,7180,7180,7180,0
20250220,210900,7099452280,7180,7180,7180,7180,0
20250220,210800,7099452280,7180,7180,7180,7180,0
20250220,210700,7099452280,7180,7180,7180,7180,0
20250220,210600,7099452280,7180,7180,7180,7180,0
20250220,210500,7099452280,7180,7180,7180,7180,0
20250220,210400,7099452280,7180,7180,7180,7180,0
20250220,210300,7099452280,7180,7180,7180,7180,15894
20250220,210200,7099452280,7180,7180,7180,7180,0
20250220,210100,7099452280,7180,7180,7180,7180,0
20250220,210000,7099452280,7180,7180,7180,7180,0
20250220,205900,7099452280,7180,7180,7180,7180,0
20250220,205800,7099452280,7180,7180,7180,7180,0
20250220,205700,7099452280,7180,7180,7180,7180,0
20250220,205600,7099452280,7180,7180,7180,7180,0
20250220,205500,7099452280,7180,7180,7180,7180,0
20250220,205400,7099452280,7180,7180,7180,7180,0
20250220,205300,7099452280,7180,7180,7180,7180,0
20250220,205200,7099452280,7180,7180,7180,7180,0
20250220,205100,7099452280,7180,7180,7180,7180,0
20250220,205000,7099452280,7180,7180,7180,7180,0
20250220,204900,7099452280,7180,7180,7180,7180,0
20250220,204800,7099452280,7180,7180,7180,7180,0
20250220,204700,7099452280,7180,7180,7180,7180,0
20250220,204600,7099452280,7180,7180,7180,7180,0
20250220,204500,7099452280,7180,7180,7180,7180,0
20250220,204400,7099452280,7180,7180,7180,7180,0
20250220,204300,7099452280,7180,7180,7180,7180,0
20250220,204200,7099452280,7180,7180,7180,7180,0
20250220,204100,7099452280,7180,7180,7180,7180,0
20250220,204000,7099452280,7180,7180,7180,7180,0
20250220,203900,7099452280,7180,7180,7180,7180,0
20250220,203800,7099452280,7180,7180,7180,7180,0
20250220,203700,7099452280,7180,7180,7180,7180,0
20250220,203600,7099452280,7180,7180,7180,7180,0
20250220,203500,7099452280,7180,7180,7180,7180,0
20250220,203400,7099452280,7180,7180,7180,7180,0
20250220,203300,7099452280,7180,7180,7180,7180,15894
20250220,203200,7099452280,7180,7180,7180,7180,0
20250220,203100,7099452280,7180,7180,7180,7180,0
20250220,203000,7099452280,7180,7180,7180,7180,0
20250220,202900,7099452280,7180,7180,7180,7180,0
20250220,202800,7099452280,7180,7180,7180,7180,0
20250220,202700,7099452280,7180,7180,7180,7180,0
20250220,202600,7099452280,7180,7180,7180,7180,0
20250220,202500,7099452280,7180,7180,7180,7180,0
20250220,202400,7099452280,7180,7180,7180,7180,0
20250220,202300,7099452280,7180,7180,7180,7180,0
20250220,202200,7099452280,7180,7180,7180,7180,0
20250220,202100,7099452280,7180,7180,7180,7180,0
20250220,202000,7099452280,7180,7180,7180,7180,0
20250220,201900,7099452280,7180,7180,7180,7180,0
20250220,201800,7099452280,7180,7180,7180,7180,0
20250220,201700,7099452280,7180,7180,7180,7180,0
20250220,201600,7099452280,7180,7180,7180,7180,0
20250220,201500,7099452280,7180,7180,7180,7180,0
20250220,201400,7099452280,7180,7180,7180,7180,0
20250220,201300,7099452280,7180,7180,7180,7180,0
20250220,201200,7099452280,7180,7180,7180,7180,0
20250220,201100,7099452280,7180,7180,7180,7180,0
20250220,201000,7099452280,7180,7180,7180,7180,0
20250220,200900,7099452280,7180,7180,7180,7180,0
20250220,200800,7099452280,7180,7180,7180,7180,0
20250220,200700,7099452280,7180,7180,7180,7180,0
20250220,200600,7099452280,7180,7180,7180,7180,0
20250220,200500,7099452280,7180,7180,7180,7180,0
20250220,200400,7099452280,7180,7180,7180,7180,0
20250220,200300,7099452280,7180,7180,7180,7180,15894
20250220,200200,7099452280,7180,7180,7180,7180,0
20250220,200100,7099452280,7180,7180,7180,7180,0
20250220,200000,7099452280,7180,7180,7180,7180,0
20250220,195900,7099452280,7180,7180,7180,7180,0
20250220,195800,7099452280,7180,7180,7180,7180,0
20250220,195700,7099452280,7180,7180,7180,7180,0
20250220,195600,7099452280,7180,7180,7180,7180,0
20250220,195500,7099452280,7180,7180,7180,7180,0
20250220,195400,7099452280,7180,7180,7180,7180,0
20250220,195300,7099452280,7180,7180,7180,7180,0
20250220,195200,7099452280,7180,7180,7180,7180,0
20250220,195100,7099452280,7180,7180,7180,7180,0
20250220,195000,7099452280,7180,7180,7180,7180,0
20250220,194900,7099452280,7180,7180,7180,7180,0
20250220,194800,7099452280,7180,7180,7180,7180,0
20250220,194700,7099452280,7180,7180,7180,7180,0
20250220,194600,7099452280,7180,7180,7180,7180,0
20250220,194500,7099452280,7180,7180,7180,7180,0
20250220,194400,7099452280,7180,7180,7180,7180,0
20250220,194300,7099452280,7180,7180,7180,7180,0
20250220,194200,7099452280,7180,7180,7180,7180,0
20250220,194100,7099452280,7180,7180,7180,7180,0
20250220,194000,7099452280,7180,7180,7180,7180,0
20250220,193900,7099452280,7180,7180,7180,7180,0
20250220,193800,7099452280,7180,7180,7180,7180,0
20250220,193700,7099452280,7180,7180,7180,7180,0
20250220,193600,7099452280,7180,7180,7180,7180,0
20250220,193500,7099452280,7180,7180,7180,7180,0
20250220,193400,7099452280,7180,7180,7180,7180,0
20250220,193300,7099452280,7180,7180,7180,7180,15894
20250220,193200,7099452280,7180,7180,7180,7180,0
20250220,193100,7099452280,7180,7180,7180,7180,0
20250220,193000,7099452280,7180,7180,7180,7180,0
20250220,192900,7099452280,7180,7180,7180,7180,0
20250220,192800,7099452280,7180,7180,7180,7180,0
20250220,192700,7099452280,7180,7180,7180,7180,0
20250220,192600,7099452280,7180,7180,7180,7180,0
20250220,192500,7099452280,7180,7180,7180,7180,0
20250220,192400,7099452280,7180,7180,7180,7180,0
20250220,192300,7099452280,7180,7180,7180,7180,0
20250220,192200,7099452280,7180,7180,7180,7180,0
20250220,192100,7099452280,7180,7180,7180,7180,0
20250220,192000,7099452280,7180,7180,7180,7180,0
20250220,191900,7099452280,7180,7180,7180,7180,0
20250220,191800,7099452280,7180,7180,7180,7180,0
20250220,191700,7099452280,7180,7180,7180,7180,0
20250220,191600,7099452280,7180,7180,7180,7180,0
20250220,191500,7099452280,7180,7180,7180,7180,0
20250220,191400,7099452280,7180,7180,7180,7180,0
20250220,191300,7099452280,7180,7180,7180,7180,0
20250220,191200,7099452280,7180,7180,7180,7180,0
20250220,191100,7099452280,7180,7180,7180,7180,0
20250220,191000,7099452280,7180,7180,7180,7180,0
20250220,190900,7099452280,7180,7180,7180,7180,0
20250220,190800,7099452280,7180,7180,7180,7180,0
20250220,190700,7099452280,7180,7180,7180,7180,0
20250220,190600,7099452280,7180,7180,7180,7180,0
20250220,190500,7099452280,7180,7180,7180,7180,0
20250220,190400,7099452280,7180,7180,7180,7180,0
20250220,190300,7099452280,7180,7180,7180,7180,15894
20250220,190200,7099452280,7180,7180,7180,7180,0
20250220,190100,7099452280,7180,7180,7180,7180,0
20250220,190000,7099452280,7180,7180,7180,7180,0
20250220,185900,7099452280,7180,7180,7180,7180,0
20250220,185800,7099452280,7180,7180,7180,7180,0
20250220,185700,7099452280,7180,7180,7180,7180,0
20250220,185600,7099452280,7180,7180,7180,7180,0
20250220,185500,7099452280,7180,7180,7180,7180,0
20250220,185400,7099452280,7180,7180,7180,7180,0
20250220,185300,7099452280,7180,7180,7180,7180,0
20250220,185200,7099452280,7180,7180,7180,7180,0
20250220,185100,7099452280,7180,7180,7180,7180,0
20250220,185000,7099452280,7180,7180,7180,7180,0
20250220,184900,7099452280,7180,7180,7180,7180,0
20250220,184800,7099452280,7180,7180,7180,7180,0
20250220,184700,7099452280,7180,7180,7180,7180,0
20250220,184600,7099452280,7180,7180,7180,7180,0
20250220,184500,7099452280,7180,7180,7180,7180,0
20250220,184400,7099452280,7180,7180,7180,7180,0
20250220,184300,7099452280,7180,7180,7180,7180,0
20250220,184200,7099452280,7180,7180,7180,7180,0
20250220,184100,7099452280,7180,7180,7180,7180,0
20250220,184000,7099452280,7180,7180,7180,7180,0
20250220,183900,7099452280,7180,7180,7180,7180,0
20250220,183800,7099452280,7180,7180,7180,7180,0
20250220,183700,7099452280,7180,7180,7180,7180,0
20250220,183600,7099452280,7180,7180,7180,7180,0
20250220,183500,7099452280,7180,7180,7180,7180,0
20250220,183400,7099452280,7180,7180,7180,7180,0
20250220,183300,7099452280,7180,7180,7180,7180,15894
20250220,183200,7099452280,7180,7180,7180,7180,0
20250220,183100,7099452280,7180,7180,7180,7180,0
20250220,183000,7099452280,7180,7180,7180,7180,0
20250220,182900,7099452280,7180,7180,7180,7180,0
20250220,182800,7099452280,7180,7180,7180,7180,0
20250220,182700,7099452280,7180,7180,7180,7180,0
20250220,182600,7099452280,7180,7180,7180,7180,0
20250220,182500,7099452280,7180,7180,7180,7180,0
20250220,182400,7099452280,7180,7180,7180,7180,0
20250220,182300,7099452280,7180,7180,7180,7180,0
20250220,182200,7099452280,7180,7180,7180,7180,0
20250220,182100,7099452280,7180,7180,7180,7180,0
20250220,182000,7099452280,7180,7180,7180,7180,0
20250220,181900,7099452280,7180,7180,7180,7180,0
20250220,181800,7099452280,7180,7180,7180,7180,0
20250220,181700,7099452280,7180,7180,7180,7180,0
20250220,181600,7099452280,7180,7180,7180,7180,0
20250220,181500,7099452280,7180,7180,7180,7180,0
20250220,181400,7099452280,7180,7180,7180,7180,0
20250220,181300,7099452280,7180,7180,7180,7180,0
20250220,181200,7099452280,7180,7180,7180,7180,0
20250220,181100,7099452280,7180,7180,7180,7180,0
20250220,181000,7099452280,7180,7180,7180,7180,0
20250220,180900,7099452280,7180,7180,7180,7180,0
20250220,180800,7099452280,7180,7180,7180,7180,0
20250220,180700,7099452280,7180,7180,7180,7180,0
20250220,180600,7099452280,7180,7180,7180,7180,0
20250220,180500,7099452280,7180,7180,7180,7180,0
20250220,180400,7099452280,7180,7180,7180,7180,0
20250220,180300,7099452280,7180,7180,7180,7180,15894
20250220,180200,7099452280,7180,7180,7180,7180,0
20250220,180100,7099452280,7180,7180,7180,7180,0
20250220,180000,7099452280,7180,7180,7180,7180,0
20250220,175900,7099452280,7180,7180,7180,7180,0
20250220,175800,7099452280,7180,7180,7180,7180,0
20250220,175700,7099452280,7180,7180,7180,7180,0
20250220,175600,7099452280,7180,7180,7180,7180,0
20250220,175500,7099452280,7180,7180,7180,7180,0
20250220,175400,7099452280,7180,7180,7180,7180,0
20250220,175300,7099452280,7180,7180,7180,7180,0
20250220,175200,7099452280,7180,7180,7180,7180,0
20250220,175100,7099452280,7180,7180,7180,7180,0
20250220,175000,7099452280,7180,7180,7180,7180,0
20250220,174900,7099452280,7180,7180,7180,7180,0
20250220,174800,7099452280,7180,7180,7180,7180,0
20250220,174700,7099452280,7180,7180,7180,7180,0
20250220,174600,7099452280,7180,7180,7180,7180,0
20250220,174500,7099452280,7180,7180,7180,7180,0
20250220,174400,7099452280,7180,7180,7180,7180,0
20250220,174300,7099452280,7180,7180,7180,7180,0
20250220,174200,7099452280,7180,7180,7180,7180,0
20250220,174100,7099452280,7180,7180,7180,7180,0
20250220,174000,7099452280,7180,7180,7180,7180,0
20250220,173900,7099452280,7180,7180,7180,7180,0
20250220,173800,7099452280,7180,7180,7180,7180,0
20250220,173700,7099452280,7180,7180,7180,7180,0
20250220,173600,7099452280,7180,7180,7180,7180,0
20250220,173500,7099452280,7180,7180,7180,7180,0
20250220,173400,7099452280,7180,7180,7180,7180,0
20250220,173300,7099452280,7180,7180,7180,7180,15894
20250220,173200,7099452280,7180,7180,7180,7180,0
20250220,173100,7099452280,7180,7180,7180,7180,0
20250220,173000,7099452280,7180,7180,7180,7180,0
20250220,172900,7099452280,7180,7180,7180,7180,0
20250220,172800,7099452280,7180,7180,7180,7180,0
20250220,172700,7099452280,7180,7180,7180,7180,0
20250220,172600,7099452280,7180,7180,7180,7180,0
20250220,172500,7099452280,7180,7180,7180,7180,0
20250220,172400,7099452280,7180,7180,7180,7180,0
20250220,172300,7099452280,7180,7180,7180,7180,0
20250220,172200,7099452280,7180,7180,7180,7180,0
20250220,172100,7099452280,7180,7180,7180,7180,0
20250220,172000,7099452280,7180,7180,7180,7180,0
20250220,171900,7099452280,7180,7180,7180,7180,0
20250220,171800,7099452280,7180,7180,7180,7180,0
20250220,171700,7099452280,7180,7180,7180,7180,0
20250220,171600,7099452280,7180,7180,7180,7180,0
20250220,171500,7099452280,7180,7180,7180,7180,0
20250220,171400,7099452280,7180,7180,7180,7180,0
20250220,171300,7099452280,7180,7180,7180,7180,0
20250220,171200,7099452280,7180,7180,7180,7180,0
20250220,171100,7099452280,7180,7180,7180,7180,0
20250220,171000,7099452280,7180,7180,7180,7180,0
20250220,170900,7099452280,7180,7180,7180,7180,0
20250220,170800,7099452280,7180,7180,7180,7180,0
20250220,170700,7099452280,7180,7180,7180,7180,0
20250220,170600,7099452280,7180,7180,7180,7180,0
20250220,170500,7099452280,7180,7180,7180,7180,0
20250220,170400,7099452280,7180,7180,7180,7180,0
20250220,170300,7099452280,7180,7180,7180,7180,15894
20250220,170200,7099452280,7180,7180,7180,7180,0
20250220,170100,7099452280,7180,7180,7180,7180,0
20250220,170000,7099452280,7180,7180,7180,7180,0
20250220,165900,7099452280,7180,7180,7180,7180,0
20250220,165800,7099452280,7180,7180,7180,7180,0
20250220,165700,7099452280,7180,7180,7180,7180,0
20250220,165600,7099452280,7180,7180,7180,7180,0
20250220,165500,7099452280,7180,7180,7180,7180,0
20250220,165400,7099452280,7180,7180,7180,7180,0
20250220,165300,7099452280,7180,7180,7180,7180,0
20250220,165200,7099452280,7180,7180,7180,7180,0
20250220,165100,7099452280,7180,7180,7180,7180,0
20250220,165000,7099452280,7180,7180,7180,7180,0
20250220,164900,7099452280,7180,7180,7180,7180,0
20250220,164800,7099452280,7180,7180,7180,7180,0
20250220,164700,7099452280,7180,7180,7180,7180,0
20250220,164600,7099452280,7180,7180,7180,7180,0
20250220,164500,7099452280,7180,7180,7180,7180,0
20250220,164400,7099452280,7180,7180,7180,7180,0
20250220,164300,7099452280,7180,7180,7180,7180,0
20250220,164200,7099452280,7180,7180,7180,7180,0
20250220,164100,7099452280,7180,7180,7180,7180,0
20250220,164000,7099452280,7180,7180,7180,7180,0
20250220,163900,7099452280,7180,7180,7180,7180,0
20250220,163800,7099452280,7180,7180,7180,7180,0
20250220,163700,7099452280,7180,7180,7180,7180,0
20250220,163600,7099452280,7180,7180,7180,7180,0
20250220,163500,7099452280,7180,7180,7180,7180,0
20250220,163400,7099452280,7180,7180,7180,7180,0
20250220,163300,7099452280,7180,7180,7180,7180,15894
20250220,163200,7099452280,7180,7180,7180,7180,0
20250220,163100,7099452280,7180,7180,7180,7180,0
20250220,163000,7099452280,7180,7180,7180,7180,0
20250220,162900,7099452280,7180,7180,7180,7180,0
20250220,162800,7099452280,7180,7180,7180,7180,0
20250220,162700,7099452280,7180,7180,7180,7180,0
20250220,162600,7099452280,7180,7180,7180,7180,0
20250220,162500,7099452280,7180,7180,7180,7180,0
20250220,162400,7099452280,7180,7180,7180,7180,0
20250220,162300,7099452280,7180,7180,7180,7180,0
20250220,162200,7099452280,7180,7180,7180,7180,0
20250220,162100,7099452280,7180,7180,7180,7180,0
20250220,162000,7099452280,7180,7180,7180,7180,0
20250220,161900,7099452280,7180,7180,7180,7180,0
20250220,161800,7099452280,7180,7180,7180,7180,0
20250220,161700,7099452280,7180,7180,7180,7180,0
20250220,161600,7099452280,7180,7180,7180,7180,0
20250220,161500,7099452280,7180,7180,7180,7180,0
20250220,161400,7099452280,7180,7180,7180,7180,0
20250220,161300,7099452280,7180,7180,7180,7180,0
20250220,161200,7099452280,7180,7180,7180,7180,0
20250220,161100,7099452280,7180,7180,7180,7180,0
20250220,161000,7099452280,7180,7180,7180,7180,0
20250220,160900,7099452280,7180,7180,7180,7180,0
20250220,160800,7099452280,7180,7180,7180,7180,0
20250220,160700,7099452280,7180,7180,7180,7180,0
20250220,160600,7099452280,7180,7180,7180,7180,0
20250220,160500,7099452280,7180,7180,7180,7180,0
20250220,160400,7099452280,7180,7180,7180,7180,0
20250220,160300,7099452280,7180,7180,7180,7180,15894
20250220,160200,7099452280,7180,7180,7180,7180,0
20250220,160100,7099452280,7180,7180,7180,7180,0
20250220,160000,7099452280,7180,7180,7180,7180,0
20250220,155900,7099452280,7180,7180,7180,7180,0
20250220,155800,7099452280,7180,7180,7180,7180,0
20250220,155700,7099452280,7180,7180,7180,7180,0
20250220,155600,7099452280,7180,7180,7180,7180,0
20250220,155500,7099452280,7180,7180,7180,7180,0
20250220,155400,7099452280,7180,7180,7180,7180,0
20250220,155300,7099452280,7180,7180,7180,7180,0
20250220,155200,7099452280,7180,7180,7180,7180,0
20250220,155100,7099452280,7180,7180,7180,7180,0
20250220,155000,7099452280,7180,7180,7180,7180,0
20250220,154900,7099452280,7180,7180,7180,7180,0
20250220,154800,7099452280,7180,7180,7180,7180,0
20250220,154700,7099452280,7180,7180,7180,7180,0
20250220,154600,7099452280,7180,7180,7180,7180,0
20250220,154500,7099452280,7180,7180,7180,7180,0
20250220,154400,7099452280,7180,7180,7180,7180,0
20250220,154300,7099452280,7180,7180,7180,7180,0
20250220,154200,7099452280,7180,7180,7180,7180,0
20250220,154100,7099452280,7180,7180,7180,7180,0
20250220,154000,7099452280,7180,7180,7180,7180,0
20250220,153900,7099452280,7180,7180,7180,7180,0
20250220,153800,7099452280,7180,7180,7180,7180,0
20250220,153700,7099452280,7180,7180,7180,7180,0
20250220,153600,7099452280,7180,7180,7180,7180,0
20250220,153500,7099452280,7180,7180,7180,7180,0
20250220,153400,7099452280,7180,7180,7180,7180,0
20250220,153300,7099452280,7180,7180,7180,7180,15894
20250220,153200,7099452280,7180,7180,7180,7180,0
20250220,153100,7099452280,7180,7180,7180,7180,0
20250220,153000,7099452280,7180,7180,7180,7180,15894
20250220,152900,6985333360,7180,7180,7180,7180,0
20250220,152800,6985333360,7180,7180,7180,7180,0
20250220,152700,6985333360,7180,7180,7180,7180,0
20250220,152600,6985333360,7180,7180,7180,7180,0
20250220,152500,6985333360,7180,7180,7180,7180,0
20250220,152400,6985333360,7180,7180,7180,7180,0
20250220,152300,6985333360,7180,7180,7180,7180,0
20250220,152200,6985333360,7180,7180,7180,7180,0
20250220,152100,6985333360,7180,7180,7180,7180,0
20250220,152000,6985333360,7180,7180,7180,7180,0
20250220,151900,6985333360,7180,7170,7180,7160,2073
20250220,151800,6970481340,7170,7170,7170,7160,1205
20250220,151700,6961847820,7170,7170,7180,7160,1724
20250220,151600,6949496900,7160,7160,7160,7150,3618
20250220,151500,6923604200,7160,7160,7160,7150,758
20250220,151400,6918177540,7160,7160,7160,7150,1378
20250220,151300,6908322060,7160,7150,7170,7150,4829
20250220,151200,6873770860,7150,7160,7160,7150,4720
20250220,151100,6839986720,7160,7160,7160,7150,2868
20250220,151000,6819452180,7160,7160,7160,7150,2533
20250220,150900,6801322520,7160,7160,7170,7160,1430
20250220,150800,6791080180,7170,7170,7170,7170,1130
20250220,150700,6782978080,7160,7160,7170,7160,1229
20250220,150600,6774171550,7160,7160,7170,7160,1429
20250220,150500,6763936800,7170,7160,7170,7160,133
20250220,150400,6762983490,7160,7160,7170,7150,4375
20250220,150300,6731689910,7160,7160,7160,7160,1365
20250220,150200,6721916510,7170,7170,7170,7160,323
20250220,150100,6719602660,7170,7160,7170,7150,2234
20250220,150000,6703612490,7160,7170,7170,7160,1095
20250220,145900,6695772180,7160,7160,7170,7160,572
20250220,145800,6691676650,7160,7170,7170,7160,2206
20250220,145700,6675879050,7170,7180,7180,7170,1428
20250220,145600,6665639710,7170,7170,7170,7170,302
20250220,145500,6663474370,7160,7170,7170,7160,6878
20250220,145400,6614201230,7180,7170,7180,7170,369
20250220,145300,6611553820,7170,7170,7170,7170,1038
20250220,145200,6604111360,7170,7190,7190,7170,407
20250220,145100,6601191210,7190,7170,7190,7170,1984
20250220,145000,6586948450,7180,7180,7180,7170,1154
20250220,144900,6578664940,7170,7170,7170,7170,1327
20250220,144800,6569150350,7170,7180,7180,7170,1236
20250220,144700,6560275990,7180,7180,7180,7180,1134
20250220,144600,6552133870,7180,7170,7180,7170,1571
20250220,144500,6540868750,7180,7180,7190,7180,3160
20250220,144400,6518179850,7180,7180,7180,7180,1780
20250220,144300,6505399450,7180,7170,7180,7170,213
20250220,144200,6503870160,7190,7160,7190,7160,2918
20250220,144100,6482952640,7160,7160,7170,7160,951
20250220,144000,6476143410,7160,7170,7170,7160,2987
20250220,143900,6454751820,7170,7180,7180,7160,311
20250220,143800,6452522350,7180,7160,7180,7160,1601
20250220,143700,6441059170,7190,7170,7190,7160,5623
20250220,143600,6400778520,7170,7170,7180,7170,381
20250220,143500,6398046650,7170,7190,7190,7170,1260
20250220,143400,6389008770,7190,7180,7190,7170,8755
20250220,143300,6326219970,7180,7200,7200,7170,1308
20250220,143200,6316828180,7170,7190,7200,7170,3533
20250220,143100,6291461570,7200,7180,7200,7180,545
20250220,143000,6287547870,7190,7190,7190,7180,524
20250220,142900,6283782430,7190,7180,7190,7180,294
20250220,142800,6281671010,7180,7200,7200,7180,5107
20250220,142700,6244991550,7200,7190,7210,7190,605
20250220,142600,6240638400,7190,7190,7190,7190,469
20250220,142500,6237266290,7180,7210,7210,7180,3779
20250220,142400,6210080290,7210,7210,7210,7210,593
20250220,142300,6205804760,7210,7220,7220,7210,5
20250220,142200,6205768670,7230,7220,7230,7200,1051
20250220,142100,6198199730,7220,7230,7230,7220,164
20250220,142000,6197015520,7230,7220,7230,7220,21
20250220,141900,6196863770,7230,7220,7230,7220,51
20250220,141800,6196495390,7220,7220,7220,7220,969
20250220,141700,6189499210,7220,7200,7220,7200,148
20250220,141600,6188432230,7220,7220,7220,7220,99
20250220,141500,6187717450,7220,7230,7230,7220,213
20250220,141400,6186177470,7230,7230,7230,7230,0
20250220,141300,6186177470,7230,7220,7230,7190,3806
20250220,141200,6158761590,7230,7210,7230,7210,1510
20250220,141100,6147872490,7210,7210,7210,7210,1218
20250220,141000,6139090710,7230,7240,7240,7210,2493
20250220,140900,6121083490,7240,7240,7240,7230,453
20250220,140800,6117808060,7240,7230,7240,7230,413
20250220,140700,6114817960,7250,7240,7250,7210,3028
20250220,140600,6092940940,7240,7210,7240,7210,3594
20250220,140500,6066955880,7210,7210,7210,7210,540
20250220,140400,6063062480,7210,7210,7210,7210,626
20250220,140300,6058549020,7210,7220,7230,7210,3048
20250220,140200,6036541260,7220,7210,7220,7200,281
20250220,140100,6034517670,7210,7210,7220,7210,1292
20250220,140000,6025202340,7200,7190,7210,7190,103
20250220,135900,6024460240,7190,7200,7200,7190,1311
20250220,135800,6015029650,7190,7200,7210,7190,653
20250220,135700,6010327560,7200,7220,7220,7200,1795
20250220,135600,5997393510,7220,7200,7220,7190,2295
20250220,135500,5980887280,7190,7220,7220,7190,1857
20250220,135400,5967530190,7220,7200,7220,7200,156
20250220,135300,5966405730,7200,7200,7200,7200,677
20250220,135200,5961531330,7200,7200,7200,7200,108
20250220,135100,5960753730,7200,7220,7220,7200,29
20250220,135000,5960544890,7210,7200,7220,7200,324
20250220,134900,5958209830,7200,7210,7210,7200,2680
20250220,134800,5938912630,7210,7210,7210,7200,2465
20250220,134700,5921159440,7210,7210,7220,7210,295
20250220,134600,5919032290,7220,7200,7220,7200,486
20250220,134500,5915523920,7200,7210,7210,7200,809
20250220,134400,5909694670,7210,7210,7220,7210,756
20250220,134300,5904243900,7210,7220,7220,7210,479
20250220,134200,5900789310,7230,7220,7230,7200,6639
20250220,134100,5852938460,7220,7230,7230,7220,1233
20250220,134000,5844036170,7230,7240,7240,7230,625
20250220,133900,5839516410,7240,7230,7240,7230,5
20250220,133800,5839480220,7230,7240,7240,7230,207
20250220,133700,5837983540,7240,7240,7240,7240,434
20250220,133600,5834841380,7230,7240,7240,7230,231
20250220,133500,5833169490,7240,7250,7250,7240,815
20250220,133400,5827268880,7250,7240,7250,7240,101
20250220,133300,5826537630,7250,7240,7250,7240,183
20250220,133200,5825211330,7240,7260,7260,7210,10210
20250220,133100,5751451810,7260,7250,7260,7220,10263
20250220,133000,5677167500,7260,7260,7270,7260,1232
20250220,132900,5668218180,7260,7270,7270,7260,1070
20250220,132800,5660449680,7270,7270,7270,7270,45
20250220,132700,5660122530,7270,7280,7280,7270,1173
20250220,132600,5651589820,7280,7270,7280,7270,94
20250220,132500,5650905930,7270,7270,7280,7270,1019
20250220,132400,5643497660,7270,7280,7280,7270,143
20250220,132300,5642457720,7280,7280,7280,7270,1904
20250220,132200,5628611800,7280,7280,7280,7270,130
20250220,132100,5627666660,7270,7270,7280,7270,711
20250220,132000,5622497610,7280,7280,7280,7280,2194
20250220,131900,5606525290,7290,7290,7290,7290,9
20250220,131800,5606459680,7290,7290,7290,7290,255
20250220,131700,5604600730,7290,7280,7290,7280,2186
20250220,131600,5588685730,7300,7280,7300,7280,2576
20250220,131500,5569924920,7280,7310,7310,7280,9965
20250220,131400,5497218380,7310,7320,7320,7300,475
20250220,131300,5493748900,7290,7300,7300,7290,96
20250220,131200,5493048770,7280,7310,7310,7280,7580
20250220,131100,5437722940,7320,7310,7330,7310,5176
20250220,131000,5399871990,7310,7300,7310,7280,2010
20250220,130900,5385196190,7300,7280,7300,7270,5407
20250220,130800,5345777460,7280,7280,7280,7280,3635
20250220,130700,5319314660,7280,7290,7290,7280,26
20250220,130600,5319125130,7290,7280,7290,7280,25
20250220,130500,5318942930,7280,7280,7280,7280,36
20250220,130400,5318680850,7280,7290,7290,7280,1564
20250220,130300,5307293320,7290,7290,7290,7290,1205
20250220,130200,5298508870,7290,7290,7290,7280,556
20250220,130100,5294458810,7290,7290,7290,7280,286
20250220,130000,5292374670,7280,7280,7280,7280,569
20250220,125900,5288232350,7280,7280,7280,7280,70
20250220,125800,5287722750,7270,7270,7280,7270,78
20250220,125700,5287155660,7270,7270,7280,7270,658
20250220,125600,5282371980,7270,7280,7280,7270,754
20250220,125500,5276884080,7280,7290,7290,7280,322
20250220,125400,5274538770,7290,7290,7290,7290,155
20250220,125300,5273408820,7290,7300,7300,7290,118
20250220,125200,5272548580,7300,7270,7300,7270,4692
20250220,125100,5238390480,7270,7260,7270,7260,471
20250220,125000,5234967250,7270,7270,7270,7270,361
20250220,124900,5232342780,7240,7250,7250,7240,1000
20250220,124800,5225101560,7270,7270,7270,7270,169
20250220,124700,5223872930,7250,7270,7270,7250,2260
20250220,124600,5207478020,7270,7270,7270,7260,357
20250220,124500,5204883090,7260,7270,7270,7260,779
20250220,124400,5199225850,7270,7260,7270,7260,412
20250220,124300,5196234670,7270,7270,7270,7260,626
20250220,124200,5191689660,7270,7270,7270,7260,49
20250220,124100,5191333580,7270,7260,7270,7260,62
20250220,124000,5190883040,7260,7260,7270,7260,70
20250220,123900,5190374830,7260,7260,7260,7260,0
20250220,123800,5190374830,7260,7280,7280,7260,122
20250220,123700,5189487870,7280,7270,7280,7260,3131
20250220,123600,5166726710,7270,7270,7270,7270,6
20250220,123500,5166683090,7270,7270,7270,7270,363
20250220,123400,5164044080,7270,7270,7270,7270,582
20250220,123300,5159812940,7280,7270,7280,7270,299
20250220,123200,5157638270,7270,7270,7270,7270,0
20250220,123100,5157638270,7270,7270,7270,7270,153
20250220,123000,5156525960,7270,7270,7270,7260,793
20250220,122900,5150762400,7270,7270,7280,7270,1854
20250220,122800,5137283810,7280,7270,7280,7270,2499
20250220,122700,5119115980,7260,7260,7270,7260,153
20250220,122600,5118004990,7270,7270,7270,7260,873
20250220,122500,5111659900,7260,7260,7260,7260,604
20250220,122400,5107274860,7260,7260,7260,7260,101
20250220,122300,5106541600,7250,7250,7250,7240,552
20250220,122200,5102541960,7250,7250,7250,7250,114
20250220,122100,5101715460,7250,7250,7250,7250,5
20250220,122000,5101679210,7250,7250,7250,7240,619
20250220,121900,5097194300,7250,7240,7250,7240,323
20250220,121800,5094854590,7240,7240,7250,7240,762
20250220,121700,5089337050,7240,7260,7260,7240,3157
20250220,121600,5066433510,7260,7270,7270,7260,510
20250220,121500,5062729450,7270,7260,7270,7260,56
20250220,121400,5062322830,7260,7260,7260,7260,3635
20250220,121300,5035932730,7270,7270,7270,7270,2361
20250220,121200,5018768260,7270,7270,7280,7270,497
20250220,121100,5015155060,7280,7300,7300,7270,4542
20250220,121000,4982092890,7300,7290,7300,7270,5638
20250220,120900,4941008450,7300,7290,7300,7290,2381
20250220,120800,4923647000,7290,7300,7310,7290,9045
20250220,120700,4857618010,7300,7280,7300,7280,1663
20250220,120600,4845490740,7280,7280,7290,7280,1425
20250220,120500,4835110740,7270,7270,7270,7270,339
20250220,120400,4832646210,7270,7270,7270,7270,370
20250220,120300,4829956310,7270,7280,7280,7260,1481
20250220,120200,4819199570,7280,7290,7290,7280,713
20250220,120100,4814004240,7300,7270,7300,7270,3592
20250220,120000,4787841200,7260,7260,7270,7260,2572
20250220,115900,4769153860,7260,7260,7260,7250,361
20250220,115800,4766534500,7260,7260,7260,7260,132
20250220,115700,4765576180,7260,7260,7260,7250,2986
20250220,115600,4743924910,7250,7250,7250,7240,1215
20250220,115500,4735119170,7250,7260,7260,7250,2111
20250220,115400,4719814180,7250,7260,7270,7250,1915
20250220,115300,4705903960,7250,7250,7270,7250,3496
20250220,115200,4680533190,7250,7240,7250,7230,2364
20250220,115100,4663402130,7230,7240,7240,7230,1000
20250220,115000,4656165130,7240,7240,7240,7230,1131
20250220,114900,4647977250,7230,7240,7240,7230,931
20250220,114800,4641236820,7230,7230,7240,7230,1574
20250220,114700,4629856740,7230,7240,7240,7230,471
20250220,114600,4626449860,7240,7240,7240,7240,612
20250220,114500,4622018980,7240,7240,7240,7220,999
20250220,114400,4614798180,7240,7250,7250,7240,424
20250220,114300,4611727020,7250,7250,7250,7240,133
20250220,114200,4610762920,7240,7250,7250,7210,2046
20250220,114100,4595962940,7250,7220,7250,7220,4952
20250220,114000,4560127820,7230,7230,7230,7210,699
20250220,113900,4555082370,7230,7230,7230,7230,686
20250220,113800,4550122590,7220,7200,7240,7200,8671
20250220,113700,4487575540,7190,7180,7200,7180,1012
20250220,113600,4480304150,7200,7200,7210,7180,3799
20250220,113500,4452951980,7200,7180,7200,7180,496
20250220,113400,4449385690,7190,7180,7190,7180,213
20250220,113300,4447855850,7180,7180,7180,7170,2258
20250220,113200,4431643750,7180,7180,7180,7170,1095
20250220,113100,4423786970,7180,7180,7190,7180,1568
20250220,113000,4412528710,7180,7180,7180,7180,731
20250220,112900,4407280130,7180,7180,7180,7180,1019
20250220,112800,4399963710,7180,7180,7180,7180,596
20250220,112700,4395684430,7190,7180,7190,7180,312
20250220,112600,4393441160,7180,7190,7190,7180,247
20250220,112500,4391665500,7180,7190,7190,7180,1339
20250220,112400,4382048420,7190,7190,7190,7190,232
20250220,112300,4380380340,7190,7180,7190,7180,53
20250220,112200,4379999780,7180,7180,7190,7180,2143
20250220,112100,4364610540,7180,7180,7190,7180,323
20250220,112000,4362290690,7190,7200,7200,7190,151
20250220,111900,4361204800,7200,7200,7200,7200,390
20250220,111800,4358396800,7190,7200,7200,7190,1665
20250220,111700,4346425440,7200,7190,7200,7190,1579
20250220,111600,4335070680,7190,7190,7190,7190,1100
20250220,111500,4327161680,7190,7200,7200,7190,21
20250220,111400,4327010680,7190,7190,7190,7190,191
20250220,111300,4325637390,7190,7200,7200,7190,2592
20250220,111200,4306981300,7200,7200,7200,7200,2132
20250220,111100,4291630900,7190,7190,7200,7180,532
20250220,111000,4287806190,7180,7190,7200,7180,551
20250220,110900,4283843920,7190,7180,7190,7180,931
20250220,110800,4277156030,7180,7180,7200,7180,1702
20250220,110700,4264935240,7190,7190,7190,7190,2827
20250220,110600,4244609110,7190,7180,7190,7180,1352
20250220,110500,4234901240,7180,7180,7190,7180,153
20250220,110400,4233802690,7180,7190,7190,7180,24
20250220,110300,4233630260,7190,7180,7190,7180,1182
20250220,110200,4225137480,7190,7190,7190,7190,21
20250220,110100,4224986490,7190,7190,7190,7180,848
20250220,110000,4218896320,7190,7180,7190,7180,328
20250220,105900,4216538970,7180,7190,7190,7180,390
20250220,105800,4213737380,7190,7190,7190,7190,98
20250220,105700,4213032760,7190,7190,7190,7180,166
20250220,105600,4211840310,7190,7200,7200,7190,450
20250220,105500,4208603740,7210,7190,7210,7180,1886
20250220,105400,4195057880,7190,7200,7200,7190,1517
20250220,105300,4184149040,7200,7190,7210,7190,1046
20250220,105200,4176620830,7190,7190,7200,7190,689
20250220,105100,4171666890,7190,7190,7190,7190,776
20250220,105000,4166087450,7190,7200,7200,7190,446
20250220,104900,4162877350,7210,7200,7210,7200,336
20250220,104800,4160455820,7210,7200,7210,7200,1739
20250220,104700,4147934460,7210,7210,7210,7200,391
20250220,104600,4145118680,7200,7210,7210,7200,389
20250220,104500,4142317450,7210,7220,7220,7210,286
20250220,104400,4140255120,7220,7190,7220,7190,7010
20250220,104300,4089742630,7200,7190,7200,7190,745
20250220,104200,4084381040,7200,7200,7200,7190,877
20250220,104100,4078073210,7200,7190,7200,7190,766
20250220,104000,4072560350,7200,7190,7200,7190,182
20250220,103900,4071251680,7190,7200,7200,7190,941
20250220,103800,4064485790,7200,7200,7200,7190,5791
20250220,103700,4022790600,7210,7210,7210,7200,268
20250220,103600,4020858970,7200,7200,7210,7200,573
20250220,103500,4016731960,7210,7210,7210,7200,1755
20250220,103400,4004092610,7200,7210,7210,7200,21
20250220,103300,4003941350,7210,7210,7210,7210,749
20250220,103200,3998541060,7200,7200,7210,7200,945
20250220,103100,3991737010,7210,7200,7210,7200,1207
20250220,103000,3983046580,7200,7210,7220,7200,1778
20250220,102900,3970244150,7210,7200,7210,7200,1564
20250220,102800,3958983210,7200,7200,7200,7190,681
20250220,102700,3954085290,7190,7190,7200,7190,898
20250220,102600,3947624470,7190,7190,7190,7190,118
20250220,102500,3946776050,7190,7200,7200,7190,811
20250220,102400,3940943550,7200,7210,7210,7190,6772
20250220,102300,3892131430,7220,7210,7220,7210,1530
20250220,102200,3881099420,7220,7210,7220,7210,181
20250220,102100,3879794330,7210,7210,7220,7210,1122
20250220,102000,3871700780,7220,7200,7220,7200,6309
20250220,101900,3826209420,7210,7200,7210,7200,81
20250220,101800,3825626020,7200,7210,7220,7190,7859
20250220,101700,3769019600,7210,7210,7210,7200,1163
20250220,101600,3760635620,7200,7210,7210,7200,835
20250220,101500,3754622940,7210,7200,7210,7190,989
20250220,101400,3747500610,7200,7200,7200,7190,3209
20250220,101300,3724395820,7200,7170,7200,7170,1129
20250220,101200,3716283050,7170,7190,7190,7170,1000
20250220,101100,3709112720,7170,7170,7190,7170,2458
20250220,101000,3691483180,7170,7190,7190,7170,515
20250220,100900,3687787450,7190,7180,7200,7180,5183
20250220,100800,3650546650,7170,7180,7180,7170,934
20250220,100700,3643847260,7180,7180,7180,7170,565
20250220,100600,3639791480,7170,7170,7180,7170,2522
20250220,100500,3621706080,7180,7180,7180,7160,584
20250220,100400,3617519070,7180,7200,7200,7170,3503
20250220,100300,3592354870,7190,7170,7190,7170,2794
20250220,100200,3572280630,7170,7170,7200,7170,5403
20250220,100100,3533480650,7180,7160,7180,7150,1453
20250220,100000,3523079230,7170,7160,7170,7150,4191
20250220,095900,3493069270,7160,7150,7160,7140,4660
20250220,095800,3459751380,7150,7150,7150,7140,3100
20250220,095700,3437613680,7140,7160,7160,7140,3213
20250220,095600,3414629770,7170,7170,7180,7160,4717
20250220,095500,3380810260,7160,7150,7170,7130,11366
20250220,095400,3299540020,7140,7150,7160,7140,6630
20250220,095300,3252157180,7140,7140,7150,7130,9020
20250220,095200,3187731880,7140,7140,7150,7130,1903
20250220,095100,3174147650,7140,7150,7150,7140,10181
20250220,095000,3101441790,7150,7150,7160,7140,1609
20250220,094900,3089929620,7150,7150,7160,7140,9599
20250220,094800,3021321540,7150,7140,7160,7140,2629
20250220,094700,3002538700,7150,7190,7190,7140,16832
20250220,094600,2882123650,7180,7180,7190,7170,11030
20250220,094500,2803013250,7180,7190,7200,7180,11536
20250220,094400,2720183500,7180,7210,7210,7180,10466
20250220,094300,2644885950,7210,7220,7220,7200,7379
20250220,094200,2591652430,7230,7230,7230,7210,2906
20250220,094100,2570684210,7220,7230,7240,7220,4246
20250220,094000,2540019560,7230,7230,7250,7230,5281
20250220,093900,2501781150,7230,7240,7250,7230,2876
20250220,093800,2480966370,7230,7240,7240,7220,3892
20250220,093700,2452824380,7240,7240,7240,7220,1811
20250220,093600,2439731240,7240,7230,7240,7220,1669
20250220,093500,2427674060,7230,7220,7230,7200,7192
20250220,093400,2375881110,7200,7190,7230,7190,5580
20250220,093300,2335631520,7190,7200,7210,7190,1455
20250220,093200,2325164910,7200,7180,7210,7180,3333
20250220,093100,2301175070,7180,7210,7210,7180,1276
20250220,093000,2292013330,7180,7210,7210,7170,5597
20250220,092900,2251820630,7180,7210,7210,7180,25335
20250220,092800,2069439330,7210,7210,7220,7210,2349
20250220,092700,2052499400,7220,7210,7220,7210,3018
20250220,092600,2030737850,7210,7220,7220,7200,3607
20250220,092500,2004731320,7210,7210,7220,7200,3631
20250220,092400,1978557850,7200,7210,7220,7200,7214
20250220,092300,1926547530,7210,7220,7230,7210,12513
20250220,092200,1836251500,7220,7260,7260,7220,21785
20250220,092100,1678471120,7260,7290,7300,7260,18539
20250220,092000,1543534770,7290,7300,7330,7290,3019
20250220,091900,1521504120,7330,7320,7330,7290,5562
20250220,091800,1480843410,7320,7330,7340,7320,1449
20250220,091700,1470225960,7330,7320,7330,7320,1556
20250220,091600,1458831790,7330,7330,7330,7320,2043
20250220,091500,1443862660,7320,7300,7330,7280,4861
20250220,091400,1408367460,7300,7310,7320,7300,1700
20250220,091300,1395941980,7310,7300,7310,7270,27853
20250220,091200,1193101080,7320,7340,7340,7310,4984
20250220,091100,1156615150,7340,7340,7380,7320,6425
20250220,091000,1109425030,7360,7370,7370,7340,4527
20250220,090900,1076119940,7370,7290,7370,7280,10292
20250220,090800,1000777580,7290,7310,7320,7290,3764
20250220,090700,973302600,7310,7300,7340,7270,12543
20250220,090600,881659270,7310,7290,7340,7290,5049
20250220,090500,844698470,7290,7280,7330,7270,9272
20250220,090400,777125920,7280,7260,7290,7260,5801
20250220,090300,734909800,7260,7230,7280,7210,9850
20250220,090200,663652160,7230,7220,7240,7200,15380
20250220,090100,552665800,7220,7300,7310,7220,35005
20250220,090000,298132240,7300,7330,7350,7300,40509