stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,200700,8503585040,2725,2725,2725,2725,47695
20250220,200600,8503585040,2725,2725,2725,2725,0
20250220,200500,8503585040,2725,2725,2725,2725,0
20250220,200400,8503585040,2725,2725,2725,2725,0
20250220,200300,8503585040,2725,2725,2725,2725,0
20250220,200200,8503585040,2725,2725,2725,2725,0
20250220,200100,8503585040,2725,2725,2725,2725,0
20250220,200000,8503585040,2725,2725,2725,2725,0
20250220,195900,8503585040,2725,2725,2725,2725,0
20250220,195800,8503585040,2725,2725,2725,2725,0
20250220,195700,8503585040,2725,2725,2725,2725,0
20250220,195600,8503585040,2725,2725,2725,2725,0
20250220,195500,8503585040,2725,2725,2725,2725,0
20250220,195400,8503585040,2725,2725,2725,2725,0
20250220,195300,8503585040,2725,2725,2725,2725,0
20250220,195200,8503585040,2725,2725,2725,2725,0
20250220,195100,8503585040,2725,2725,2725,2725,0
20250220,195000,8503585040,2725,2725,2725,2725,0
20250220,194900,8503585040,2725,2725,2725,2725,0
20250220,194800,8503585040,2725,2725,2725,2725,0
20250220,194700,8503585040,2725,2725,2725,2725,0
20250220,194600,8503585040,2725,2725,2725,2725,0
20250220,194500,8503585040,2725,2725,2725,2725,0
20250220,194400,8503585040,2725,2725,2725,2725,0
20250220,194300,8503585040,2725,2725,2725,2725,0
20250220,194200,8503585040,2725,2725,2725,2725,0
20250220,194100,8503585040,2725,2725,2725,2725,0
20250220,194000,8503585040,2725,2725,2725,2725,0
20250220,193900,8503585040,2725,2725,2725,2725,0
20250220,193800,8503585040,2725,2725,2725,2725,0
20250220,193700,8503585040,2725,2725,2725,2725,47695
20250220,193600,8503585040,2725,2725,2725,2725,0
20250220,193500,8503585040,2725,2725,2725,2725,0
20250220,193400,8503585040,2725,2725,2725,2725,0
20250220,193300,8503585040,2725,2725,2725,2725,0
20250220,193200,8503585040,2725,2725,2725,2725,0
20250220,193100,8503585040,2725,2725,2725,2725,0
20250220,193000,8503585040,2725,2725,2725,2725,0
20250220,192900,8503585040,2725,2725,2725,2725,0
20250220,192800,8503585040,2725,2725,2725,2725,0
20250220,192700,8503585040,2725,2725,2725,2725,0
20250220,192600,8503585040,2725,2725,2725,2725,0
20250220,192500,8503585040,2725,2725,2725,2725,0
20250220,192400,8503585040,2725,2725,2725,2725,0
20250220,192300,8503585040,2725,2725,2725,2725,0
20250220,192200,8503585040,2725,2725,2725,2725,0
20250220,192100,8503585040,2725,2725,2725,2725,0
20250220,192000,8503585040,2725,2725,2725,2725,0
20250220,191900,8503585040,2725,2725,2725,2725,0
20250220,191800,8503585040,2725,2725,2725,2725,0
20250220,191700,8503585040,2725,2725,2725,2725,0
20250220,191600,8503585040,2725,2725,2725,2725,0
20250220,191500,8503585040,2725,2725,2725,2725,0
20250220,191400,8503585040,2725,2725,2725,2725,0
20250220,191300,8503585040,2725,2725,2725,2725,0
20250220,191200,8503585040,2725,2725,2725,2725,0
20250220,191100,8503585040,2725,2725,2725,2725,0
20250220,191000,8503585040,2725,2725,2725,2725,0
20250220,190900,8503585040,2725,2725,2725,2725,0
20250220,190800,8503585040,2725,2725,2725,2725,0
20250220,190700,8503585040,2725,2725,2725,2725,47695
20250220,190600,8503585040,2725,2725,2725,2725,0
20250220,190500,8503585040,2725,2725,2725,2725,0
20250220,190400,8503585040,2725,2725,2725,2725,0
20250220,190300,8503585040,2725,2725,2725,2725,0
20250220,190200,8503585040,2725,2725,2725,2725,0
20250220,190100,8503585040,2725,2725,2725,2725,0
20250220,190000,8503585040,2725,2725,2725,2725,0
20250220,185900,8503585040,2725,2725,2725,2725,0
20250220,185800,8503585040,2725,2725,2725,2725,0
20250220,185700,8503585040,2725,2725,2725,2725,0
20250220,185600,8503585040,2725,2725,2725,2725,0
20250220,185500,8503585040,2725,2725,2725,2725,0
20250220,185400,8503585040,2725,2725,2725,2725,0
20250220,185300,8503585040,2725,2725,2725,2725,0
20250220,185200,8503585040,2725,2725,2725,2725,0
20250220,185100,8503585040,2725,2725,2725,2725,0
20250220,185000,8503585040,2725,2725,2725,2725,0
20250220,184900,8503585040,2725,2725,2725,2725,0
20250220,184800,8503585040,2725,2725,2725,2725,0
20250220,184700,8503585040,2725,2725,2725,2725,0
20250220,184600,8503585040,2725,2725,2725,2725,0
20250220,184500,8503585040,2725,2725,2725,2725,0
20250220,184400,8503585040,2725,2725,2725,2725,0
20250220,184300,8503585040,2725,2725,2725,2725,0
20250220,184200,8503585040,2725,2725,2725,2725,0
20250220,184100,8503585040,2725,2725,2725,2725,0
20250220,184000,8503585040,2725,2725,2725,2725,0
20250220,183900,8503585040,2725,2725,2725,2725,0
20250220,183800,8503585040,2725,2725,2725,2725,0
20250220,183700,8503585040,2725,2725,2725,2725,47695
20250220,183600,8503585040,2725,2725,2725,2725,0
20250220,183500,8503585040,2725,2725,2725,2725,0
20250220,183400,8503585040,2725,2725,2725,2725,0
20250220,183300,8503585040,2725,2725,2725,2725,0
20250220,183200,8503585040,2725,2725,2725,2725,0
20250220,183100,8503585040,2725,2725,2725,2725,0
20250220,183000,8503585040,2725,2725,2725,2725,0
20250220,182900,8503585040,2725,2725,2725,2725,0
20250220,182800,8503585040,2725,2725,2725,2725,0
20250220,182700,8503585040,2725,2725,2725,2725,0
20250220,182600,8503585040,2725,2725,2725,2725,0
20250220,182500,8503585040,2725,2725,2725,2725,0
20250220,182400,8503585040,2725,2725,2725,2725,0
20250220,182300,8503585040,2725,2725,2725,2725,0
20250220,182200,8503585040,2725,2725,2725,2725,0
20250220,182100,8503585040,2725,2725,2725,2725,0
20250220,182000,8503585040,2725,2725,2725,2725,0
20250220,181900,8503585040,2725,2725,2725,2725,0
20250220,181800,8503585040,2725,2725,2725,2725,0
20250220,181700,8503585040,2725,2725,2725,2725,0
20250220,181600,8503585040,2725,2725,2725,2725,0
20250220,181500,8503585040,2725,2725,2725,2725,0
20250220,181400,8503585040,2725,2725,2725,2725,0
20250220,181300,8503585040,2725,2725,2725,2725,0
20250220,181200,8503585040,2725,2725,2725,2725,0
20250220,181100,8503585040,2725,2725,2725,2725,0
20250220,181000,8503585040,2725,2725,2725,2725,0
20250220,180900,8503585040,2725,2725,2725,2725,0
20250220,180800,8503585040,2725,2725,2725,2725,0
20250220,180700,8503585040,2725,2725,2725,2725,47695
20250220,180600,8503585040,2725,2725,2725,2725,0
20250220,180500,8503585040,2725,2725,2725,2725,0
20250220,180400,8503585040,2725,2725,2725,2725,0
20250220,180300,8503585040,2725,2725,2725,2725,0
20250220,180200,8503585040,2725,2725,2725,2725,0
20250220,180100,8503585040,2725,2725,2725,2725,0
20250220,180000,8503585040,2725,2725,2725,2725,0
20250220,175900,8503585040,2725,2725,2725,2725,0
20250220,175800,8503585040,2725,2725,2725,2725,0
20250220,175700,8503585040,2725,2725,2725,2725,0
20250220,175600,8503585040,2725,2725,2725,2725,0
20250220,175500,8503585040,2725,2725,2725,2725,0
20250220,175400,8503585040,2725,2725,2725,2725,0
20250220,175300,8503585040,2725,2725,2725,2725,0
20250220,175200,8503585040,2725,2725,2725,2725,0
20250220,175100,8503585040,2725,2725,2725,2725,0
20250220,175000,8503585040,2725,2725,2725,2725,0
20250220,174900,8503585040,2725,2725,2725,2725,0
20250220,174800,8503585040,2725,2725,2725,2725,0
20250220,174700,8503585040,2725,2725,2725,2725,0
20250220,174600,8503585040,2725,2725,2725,2725,0
20250220,174500,8503585040,2725,2725,2725,2725,0
20250220,174400,8503585040,2725,2725,2725,2725,0
20250220,174300,8503585040,2725,2725,2725,2725,0
20250220,174200,8503585040,2725,2725,2725,2725,0
20250220,174100,8503585040,2725,2725,2725,2725,0
20250220,174000,8503585040,2725,2725,2725,2725,0
20250220,173900,8503585040,2725,2725,2725,2725,0
20250220,173800,8503585040,2725,2725,2725,2725,0
20250220,173700,8503585040,2725,2725,2725,2725,47695
20250220,173600,8503585040,2725,2725,2725,2725,0
20250220,173500,8503585040,2725,2725,2725,2725,0
20250220,173400,8503585040,2725,2725,2725,2725,0
20250220,173300,8503585040,2725,2725,2725,2725,0
20250220,173200,8503585040,2725,2725,2725,2725,0
20250220,173100,8503585040,2725,2725,2725,2725,0
20250220,173000,8503585040,2725,2725,2725,2725,0
20250220,172900,8503585040,2725,2725,2725,2725,0
20250220,172800,8503585040,2725,2725,2725,2725,0
20250220,172700,8503585040,2725,2725,2725,2725,0
20250220,172600,8503585040,2725,2725,2725,2725,0
20250220,172500,8503585040,2725,2725,2725,2725,0
20250220,172400,8503585040,2725,2725,2725,2725,0
20250220,172300,8503585040,2725,2725,2725,2725,0
20250220,172200,8503585040,2725,2725,2725,2725,0
20250220,172100,8503585040,2725,2725,2725,2725,0
20250220,172000,8503585040,2725,2725,2725,2725,0
20250220,171900,8503585040,2725,2725,2725,2725,0
20250220,171800,8503585040,2725,2725,2725,2725,0
20250220,171700,8503585040,2725,2725,2725,2725,0
20250220,171600,8503585040,2725,2725,2725,2725,0
20250220,171500,8503585040,2725,2725,2725,2725,0
20250220,171400,8503585040,2725,2725,2725,2725,0
20250220,171300,8503585040,2725,2725,2725,2725,0
20250220,171200,8503585040,2725,2725,2725,2725,0
20250220,171100,8503585040,2725,2725,2725,2725,0
20250220,171000,8503585040,2725,2725,2725,2725,0
20250220,170900,8503585040,2725,2725,2725,2725,0
20250220,170800,8503585040,2725,2725,2725,2725,0
20250220,170700,8503585040,2725,2725,2725,2725,47695
20250220,170600,8503585040,2725,2725,2725,2725,0
20250220,170500,8503585040,2725,2725,2725,2725,0
20250220,170400,8503585040,2725,2725,2725,2725,0
20250220,170300,8503585040,2725,2725,2725,2725,0
20250220,170200,8503585040,2725,2725,2725,2725,0
20250220,170100,8503585040,2725,2725,2725,2725,0
20250220,170000,8503585040,2725,2725,2725,2725,0
20250220,165900,8503585040,2725,2725,2725,2725,0
20250220,165800,8503585040,2725,2725,2725,2725,0
20250220,165700,8503585040,2725,2725,2725,2725,0
20250220,165600,8503585040,2725,2725,2725,2725,0
20250220,165500,8503585040,2725,2725,2725,2725,0
20250220,165400,8503585040,2725,2725,2725,2725,0
20250220,165300,8503585040,2725,2725,2725,2725,0
20250220,165200,8503585040,2725,2725,2725,2725,0
20250220,165100,8503585040,2725,2725,2725,2725,0
20250220,165000,8503585040,2725,2725,2725,2725,0
20250220,164900,8503585040,2725,2725,2725,2725,0
20250220,164800,8503585040,2725,2725,2725,2725,0
20250220,164700,8503585040,2725,2725,2725,2725,0
20250220,164600,8503585040,2725,2725,2725,2725,0
20250220,164500,8503585040,2725,2725,2725,2725,0
20250220,164400,8503585040,2725,2725,2725,2725,0
20250220,164300,8503585040,2725,2725,2725,2725,0
20250220,164200,8503585040,2725,2725,2725,2725,0
20250220,164100,8503585040,2725,2725,2725,2725,0
20250220,164000,8503585040,2725,2725,2725,2725,0
20250220,163900,8503585040,2725,2725,2725,2725,0
20250220,163800,8503585040,2725,2725,2725,2725,0
20250220,163700,8503585040,2725,2725,2725,2725,47695
20250220,163600,8503585040,2725,2725,2725,2725,0
20250220,163500,8503585040,2725,2725,2725,2725,0
20250220,163400,8503585040,2725,2725,2725,2725,0
20250220,163300,8503585040,2725,2725,2725,2725,0
20250220,163200,8503585040,2725,2725,2725,2725,0
20250220,163100,8503585040,2725,2725,2725,2725,0
20250220,163000,8503585040,2725,2725,2725,2725,0
20250220,162900,8503585040,2725,2725,2725,2725,0
20250220,162800,8503585040,2725,2725,2725,2725,0
20250220,162700,8503585040,2725,2725,2725,2725,0
20250220,162600,8503585040,2725,2725,2725,2725,0
20250220,162500,8503585040,2725,2725,2725,2725,0
20250220,162400,8503585040,2725,2725,2725,2725,0
20250220,162300,8503585040,2725,2725,2725,2725,0
20250220,162200,8503585040,2725,2725,2725,2725,0
20250220,162100,8503585040,2725,2725,2725,2725,0
20250220,162000,8503585040,2725,2725,2725,2725,0
20250220,161900,8503585040,2725,2725,2725,2725,0
20250220,161800,8503585040,2725,2725,2725,2725,0
20250220,161700,8503585040,2725,2725,2725,2725,0
20250220,161600,8503585040,2725,2725,2725,2725,0
20250220,161500,8503585040,2725,2725,2725,2725,0
20250220,161400,8503585040,2725,2725,2725,2725,0
20250220,161300,8503585040,2725,2725,2725,2725,0
20250220,161200,8503585040,2725,2725,2725,2725,0
20250220,161100,8503585040,2725,2725,2725,2725,0
20250220,161000,8503585040,2725,2725,2725,2725,0
20250220,160900,8503585040,2725,2725,2725,2725,0
20250220,160800,8503585040,2725,2725,2725,2725,0
20250220,160700,8503585040,2725,2725,2725,2725,47695
20250220,160600,8503585040,2725,2725,2725,2725,0
20250220,160500,8503585040,2725,2725,2725,2725,0
20250220,160400,8503585040,2725,2725,2725,2725,0
20250220,160300,8503585040,2725,2725,2725,2725,0
20250220,160200,8503585040,2725,2725,2725,2725,0
20250220,160100,8503585040,2725,2725,2725,2725,0
20250220,160000,8503585040,2725,2725,2725,2725,0
20250220,155900,8503585040,2725,2725,2725,2725,0
20250220,155800,8503585040,2725,2725,2725,2725,0
20250220,155700,8503585040,2725,2725,2725,2725,0
20250220,155600,8503585040,2725,2725,2725,2725,0
20250220,155500,8503585040,2725,2725,2725,2725,0
20250220,155400,8503585040,2725,2725,2725,2725,0
20250220,155300,8503585040,2725,2725,2725,2725,0
20250220,155200,8503585040,2725,2725,2725,2725,0
20250220,155100,8503585040,2725,2725,2725,2725,0
20250220,155000,8503585040,2725,2725,2725,2725,0
20250220,154900,8503585040,2725,2725,2725,2725,0
20250220,154800,8503585040,2725,2725,2725,2725,0
20250220,154700,8503585040,2725,2725,2725,2725,0
20250220,154600,8503585040,2725,2725,2725,2725,0
20250220,154500,8503585040,2725,2725,2725,2725,0
20250220,154400,8503585040,2725,2725,2725,2725,0
20250220,154300,8503585040,2725,2725,2725,2725,0
20250220,154200,8503585040,2725,2725,2725,2725,0
20250220,154100,8503585040,2725,2725,2725,2725,0
20250220,154000,8503585040,2725,2725,2725,2725,0
20250220,153900,8503585040,2725,2725,2725,2725,0
20250220,153800,8503585040,2725,2725,2725,2725,0
20250220,153700,8503585040,2725,2725,2725,2725,47695
20250220,153600,8503585040,2725,2725,2725,2725,0
20250220,153500,8503585040,2725,2725,2725,2725,0
20250220,153400,8503585040,2725,2725,2725,2725,0
20250220,153300,8503585040,2725,2725,2725,2725,0
20250220,153200,8503585040,2725,2725,2725,2725,0
20250220,153100,8503585040,2725,2725,2725,2725,0
20250220,153000,8503585040,2725,2725,2725,2725,47695
20250220,152900,8373616165,2725,2725,2725,2725,0
20250220,152800,8373616165,2725,2725,2725,2725,0
20250220,152700,8373616165,2725,2725,2725,2725,0
20250220,152600,8373616165,2725,2725,2725,2725,0
20250220,152500,8373616165,2725,2725,2725,2725,0
20250220,152400,8373616165,2725,2725,2725,2725,0
20250220,152300,8373616165,2725,2725,2725,2725,0
20250220,152200,8373616165,2725,2725,2725,2725,0
20250220,152100,8373616165,2725,2725,2725,2725,0
20250220,152000,8373616165,2725,2725,2725,2725,0
20250220,151900,8373616165,2725,2730,2730,2720,92076
20250220,151800,8122756890,2725,2730,2730,2725,1557
20250220,151700,8118512305,2730,2730,2730,2725,11597
20250220,151600,8086853495,2730,2735,2735,2730,30084
20250220,151500,8004723915,2730,2730,2735,2730,25739
20250220,151400,7934456355,2730,2735,2735,2730,1564
20250220,151300,7930179040,2730,2735,2735,2730,4371
20250220,151200,7918224790,2735,2730,2735,2730,6641
20250220,151100,7900090520,2730,2730,2735,2730,5918
20250220,151000,7883927255,2735,2735,2735,2730,6796
20250220,150900,7865370920,2735,2730,2735,2730,1357
20250220,150800,7861664170,2730,2730,2735,2730,10610
20250220,150700,7832668595,2730,2730,2735,2730,3327
20250220,150600,7823585370,2735,2730,2735,2730,973
20250220,150500,7820928945,2735,2730,2735,2730,574
20250220,150400,7819361555,2730,2735,2735,2730,1122
20250220,150300,7816294690,2735,2735,2735,2730,2414
20250220,150200,7809694260,2735,2735,2735,2730,1663
20250220,150100,7805152280,2735,2735,2735,2735,9135
20250220,150000,7780168055,2730,2735,2735,2730,1313
20250220,145900,7776577600,2730,2730,2735,2730,2385
20250220,145800,7770060685,2735,2730,2735,2730,3357
20250220,145700,7760893290,2730,2730,2735,2730,1547
20250220,145600,7756664785,2735,2735,2735,2730,196
20250220,145500,7756128735,2735,2735,2735,2730,13181
20250220,145400,7720142245,2735,2730,2735,2730,425
20250220,145300,7718981605,2735,2740,2740,2735,5127
20250220,145200,7704959150,2740,2735,2740,2735,1309
20250220,145100,7701378500,2735,2735,2740,2735,1886
20250220,145000,7696220150,2735,2735,2740,2735,2963
20250220,144900,7688116210,2735,2735,2740,2735,12001
20250220,144800,7655288085,2740,2735,2740,2735,1168
20250220,144700,7652092165,2740,2740,2740,2740,119
20250220,144600,7651766105,2735,2740,2740,2735,1042
20250220,144500,7648915995,2740,2735,2740,2735,4103
20250220,144400,7637694030,2735,2740,2740,2735,25462
20250220,144300,7567955460,2735,2735,2735,2735,1930
20250220,144200,7562676910,2735,2735,2740,2735,2550
20250220,144100,7555690060,2740,2740,2740,2735,1408
20250220,144000,7551833565,2735,2735,2735,2735,2144
20250220,143900,7545969725,2735,2735,2735,2735,634
20250220,143800,7544235735,2735,2735,2740,2730,4528
20250220,143700,7531846540,2735,2735,2735,2735,19317
20250220,143600,7479014545,2730,2730,2735,2730,3105
20250220,143500,7470526490,2735,2735,2735,2730,2032
20250220,143400,7464976070,2735,2735,2735,2735,137
20250220,143300,7464601375,2735,2735,2735,2730,194
20250220,143200,7464071400,2730,2735,2735,2730,5938
20250220,143100,7447839340,2735,2730,2735,2730,4665
20250220,143000,7435098715,2735,2735,2735,2730,153
20250220,142900,7434680800,2735,2735,2735,2735,145
20250220,142800,7434284225,2735,2735,2740,2735,700
20250220,142700,7432368725,2735,2735,2735,2730,1260
20250220,142600,7428928375,2735,2735,2740,2735,790
20250220,142500,7426767720,2735,2735,2735,2735,223
20250220,142400,7426157815,2735,2730,2735,2730,951
20250220,142300,7423558470,2730,2735,2735,2730,4152
20250220,142200,7412210880,2735,2735,2735,2735,10900
20250220,142100,7382399380,2735,2740,2740,2735,1178
20250220,142000,7379177350,2735,2735,2740,2735,4710
20250220,141900,7366295450,2735,2740,2740,2735,322
20250220,141800,7365414640,2735,2740,2740,2735,95
20250220,141700,7365154800,2735,2740,2740,2735,880
20250220,141600,7362747760,2740,2740,2740,2740,1413
20250220,141500,7358876140,2740,2745,2745,2740,1057
20250220,141400,7355979955,2745,2740,2745,2740,4582
20250220,141300,7343425270,2740,2740,2740,2735,2065
20250220,141200,7337767220,2740,2740,2740,2740,300
20250220,141100,7336945220,2740,2740,2740,2740,5055
20250220,141000,7323094520,2740,2740,2740,2735,5643
20250220,140900,7307637485,2740,2740,2740,2740,2318
20250220,140800,7301286165,2740,2740,2740,2735,10266
20250220,140700,7273157825,2740,2735,2740,2735,1371
20250220,140600,7269408135,2730,2735,2740,2730,2300
20250220,140500,7263118160,2735,2735,2735,2730,12346
20250220,140400,7229353300,2735,2730,2735,2730,5117
20250220,140300,7215378095,2735,2735,2735,2735,99
20250220,140200,7215107330,2735,2730,2735,2730,202
20250220,140100,7214555820,2735,2735,2735,2735,10003
20250220,140000,7187197615,2730,2725,2730,2725,6597
20250220,135900,7169207550,2725,2730,2730,2725,14500
20250220,135800,7129694050,2730,2730,2730,2725,41395
20250220,135700,7016686255,2730,2735,2735,2730,8495
20250220,135600,6993453140,2735,2735,2735,2730,6110
20250220,135500,6976743315,2730,2730,2735,2730,10180
20250220,135400,6948951665,2730,2735,2735,2730,257
20250220,135300,6948248895,2735,2735,2740,2735,960
20250220,135200,6945623180,2735,2730,2735,2730,131
20250220,135100,6945264940,2730,2735,2735,2730,18836
20250220,135000,6893812205,2735,2740,2740,2735,4033
20250220,134900,6882779900,2735,2730,2735,2730,13633
20250220,134800,6845502500,2735,2730,2735,2730,1154
20250220,134700,6842350640,2730,2730,2730,2730,3100
20250220,134600,6833887640,2730,2730,2730,2730,35
20250220,134500,6833792090,2730,2735,2735,2730,1000
20250220,134400,6831059810,2735,2735,2735,2730,5395
20250220,134300,6816304850,2735,2735,2735,2730,4341
20250220,134200,6804432235,2735,2735,2735,2730,2057
20250220,134100,6798812880,2735,2735,2735,2730,1668
20250220,134000,6794256305,2735,2735,2735,2735,57
20250220,133900,6794100410,2735,2735,2735,2735,2096
20250220,133800,6788367850,2730,2735,2735,2730,828
20250220,133700,6786107405,2735,2730,2735,2730,998
20250220,133600,6783382665,2730,2730,2735,2730,1420
20250220,133500,6779505015,2735,2735,2735,2730,248
20250220,133400,6778827045,2735,2730,2735,2730,1296
20250220,133300,6775288915,2730,2730,2730,2730,1278
20250220,133200,6771799975,2730,2730,2730,2730,1676
20250220,133100,6767224495,2730,2730,2730,2730,37
20250220,133000,6767123485,2730,2735,2735,2730,32822
20250220,132900,6677519275,2735,2735,2735,2730,457
20250220,132800,6676271635,2735,2735,2735,2730,37
20250220,132700,6676170445,2730,2735,2735,2730,15249
20250220,132600,6634540590,2735,2735,2735,2730,6143
20250220,132500,6617741535,2735,2740,2740,2735,8617
20250220,132400,6594173975,2740,2735,2740,2735,2697
20250220,132300,6586795530,2735,2735,2735,2735,594
20250220,132200,6585170940,2735,2735,2740,2735,48
20250220,132100,6585039645,2740,2740,2740,2740,30
20250220,132000,6584957445,2735,2740,2740,2735,502
20250220,131900,6583583870,2740,2735,2740,2735,92
20250220,131800,6583332090,2740,2740,2740,2740,231
20250220,131700,6582699150,2740,2735,2740,2735,1117
20250220,131600,6579639130,2740,2740,2740,2740,3670
20250220,131500,6569583330,2740,2740,2745,2740,264
20250220,131400,6568859965,2740,2735,2740,2735,4660
20250220,131300,6556100705,2735,2735,2735,2735,2034
20250220,131200,6550537715,2740,2740,2740,2740,1189
20250220,131100,6547279855,2735,2735,2735,2735,1212
20250220,131000,6543965035,2735,2735,2735,2735,51
20250220,130900,6543825550,2735,2740,2740,2735,1659
20250220,130800,6539280435,2735,2735,2735,2735,1925
20250220,130700,6534015560,2735,2735,2740,2735,1279
20250220,130600,6530517490,2740,2740,2740,2740,417
20250220,130500,6529374910,2740,2735,2740,2735,4514
20250220,130400,6517006600,2740,2735,2740,2735,4938
20250220,130300,6503500370,2740,2740,2740,2735,263
20250220,130200,6502780445,2740,2740,2740,2735,13
20250220,130100,6502744875,2740,2740,2740,2740,1480
20250220,130000,6498689675,2740,2740,2740,2740,369
20250220,125900,6497678615,2740,2745,2745,2735,3630
20250220,125800,6487732665,2740,2740,2745,2740,7059
20250220,125700,6468391000,2740,2740,2740,2740,971
20250220,125600,6465730460,2740,2740,2740,2740,1220
20250220,125500,6462387660,2740,2740,2740,2740,1978
20250220,125400,6456967940,2740,2745,2745,2740,4065
20250220,125300,6445829760,2745,2740,2745,2740,335
20250220,125200,6444911810,2740,2740,2740,2740,8069
20250220,125100,6422802750,2740,2740,2740,2735,374
20250220,125000,6421778020,2740,2740,2740,2735,232
20250220,124900,6421142840,2740,2740,2740,2735,2001
20250220,124800,6415660145,2740,2740,2740,2740,3133
20250220,124700,6407075725,2745,2740,2745,2740,3252
20250220,124600,6398164995,2740,2740,2740,2740,967
20250220,124500,6395515415,2740,2735,2740,2735,1274
20250220,124400,6392025470,2740,2740,2740,2735,1275
20250220,124300,6388536680,2740,2740,2740,2740,316
20250220,124200,6387670840,2740,2740,2740,2735,2615
20250220,124100,6380506140,2740,2745,2745,2735,348
20250220,124000,6379550980,2745,2740,2745,2735,6982
20250220,123900,6360420420,2740,2735,2740,2735,1421
20250220,123800,6356527605,2735,2740,2740,2735,468
20250220,123700,6355246775,2735,2740,2740,2735,1255
20250220,123600,6351809075,2740,2735,2740,2735,11
20250220,123500,6351778965,2735,2740,2740,2735,177
20250220,123400,6351294865,2740,2740,2740,2735,4891
20250220,123300,6337915725,2735,2735,2735,2735,282
20250220,123200,6337144455,2740,2740,2740,2740,37
20250220,123100,6337043075,2735,2740,2740,2735,243
20250220,123000,6336378445,2740,2740,2740,2740,28
20250220,122900,6336301725,2740,2735,2740,2735,1411
20250220,122800,6332442615,2735,2735,2740,2735,1018
20250220,122700,6329658335,2740,2735,2740,2735,484
20250220,122600,6328334530,2735,2735,2735,2730,2773
20250220,122500,6320751900,2735,2735,2735,2735,5550
20250220,122400,6305572650,2735,2740,2740,2735,2061
20250220,122300,6299935550,2735,2735,2735,2735,2014
20250220,122200,6294427260,2735,2730,2735,2730,2061
20250220,122100,6288796650,2730,2735,2735,2730,1162
20250220,122000,6285621265,2735,2735,2735,2730,3268
20250220,121900,6276688285,2740,2735,2740,2730,850
20250220,121800,6274363530,2735,2735,2740,2735,236
20250220,121700,6273717980,2735,2730,2735,2730,302
20250220,121600,6272892370,2730,2735,2735,2730,551
20250220,121500,6271388080,2735,2735,2735,2735,751
20250220,121400,6269334095,2735,2735,2735,2730,144
20250220,121300,6268940310,2735,2730,2735,2725,10612
20250220,121200,6239966580,2735,2730,2735,2730,340
20250220,121100,6239036805,2730,2735,2735,2730,13338
20250220,121000,6202601275,2735,2740,2740,2735,1407
20250220,120900,6198751110,2730,2740,2740,2730,5466
20250220,120800,6183790865,2740,2740,2740,2735,5207
20250220,120700,6169523695,2740,2740,2740,2735,87
20250220,120600,6169285365,2740,2740,2740,2735,3191
20250220,120500,6160547025,2740,2735,2740,2735,102
20250220,120400,6160268045,2735,2740,2740,2735,2019
20250220,120300,6154745985,2735,2740,2740,2735,1082
20250220,120200,6151785915,2740,2740,2740,2740,834
20250220,120100,6149500755,2735,2735,2740,2735,2507
20250220,120000,6142639575,2740,2740,2740,2740,327
20250220,115900,6141743595,2740,2740,2740,2735,301
20250220,115800,6140919340,2740,2740,2740,2740,504
20250220,115700,6139538380,2740,2740,2740,2735,6133
20250220,115600,6122737400,2735,2740,2740,2735,1129
20250220,115500,6119648990,2740,2745,2745,2740,609
20250220,115400,6117980150,2740,2740,2740,2740,2320
20250220,115300,6111623350,2745,2740,2745,2740,11998
20250220,115200,6078733900,2740,2740,2745,2740,26911
20250220,115100,6004970370,2735,2735,2735,2735,2301
20250220,115000,5998677135,2735,2735,2740,2735,524
20250220,114900,5997243845,2735,2740,2740,2735,619
20250220,114800,5995550505,2740,2740,2740,2735,2242
20250220,114700,5989414525,2740,2740,2740,2735,1633
20250220,114600,5984940150,2740,2740,2740,2735,7961
20250220,114500,5963154695,2735,2740,2740,2730,18571
20250220,114400,5912275430,2740,2740,2740,2740,2732
20250220,114300,5904789750,2730,2735,2740,2730,4056
20250220,114200,5893705765,2735,2735,2735,2725,12491
20250220,114100,5859543625,2730,2730,2730,2725,14373
20250220,114000,5820307875,2730,2730,2730,2725,361
20250220,113900,5819323310,2730,2730,2730,2730,2558
20250220,113800,5812339970,2730,2735,2735,2730,1022
20250220,113700,5809549860,2735,2735,2735,2730,428
20250220,113600,5808379330,2735,2730,2735,2730,2101
20250220,113500,5802638095,2730,2730,2730,2730,179
20250220,113400,5802149425,2730,2735,2735,2730,2896
20250220,113300,5794243295,2735,2730,2735,2730,2119
20250220,113200,5788455870,2735,2730,2735,2730,1114
20250220,113100,5785409110,2730,2730,2730,2730,2983
20250220,113000,5777265520,2725,2730,2730,2725,2362
20250220,112900,5770828800,2730,2725,2730,2725,5912
20250220,112800,5754703390,2730,2730,2730,2720,3936
20250220,112700,5743987340,2725,2725,2730,2725,10009
20250220,112600,5716712285,2730,2725,2730,2725,6711
20250220,112500,5698424625,2725,2730,2730,2725,121
20250220,112400,5698094335,2725,2730,2730,2725,97
20250220,112300,5697829530,2730,2735,2735,2730,1209
20250220,112200,5694528920,2730,2730,2730,2730,607
20250220,112100,5692871810,2725,2730,2730,2725,3160
20250220,112000,5684245615,2730,2730,2735,2730,155
20250220,111900,5683822120,2730,2730,2730,2730,54
20250220,111800,5683674700,2730,2730,2730,2725,5312
20250220,111700,5669190140,2730,2725,2730,2725,4604
20250220,111600,5656643835,2725,2730,2730,2725,3759
20250220,111500,5646390745,2730,2725,2730,2725,673
20250220,111400,5644556805,2725,2725,2730,2725,8817
20250220,111300,5620530430,2725,2730,2730,2725,26
20250220,111200,5620459455,2730,2730,2730,2725,408
20250220,111100,5619345625,2730,2725,2730,2725,2832
20250220,111000,5611622535,2730,2730,2730,2730,150
20250220,110900,5611213035,2730,2725,2730,2725,34
20250220,110800,5611120340,2730,2730,2730,2730,3687
20250220,110700,5601054830,2730,2730,2730,2730,1172
20250220,110600,5597855270,2730,2720,2730,2720,7424
20250220,110500,5577624365,2725,2720,2725,2720,5796
20250220,110400,5561858700,2720,2720,2720,2720,1041
20250220,110300,5559027180,2720,2725,2725,2720,2471
20250220,110200,5552303450,2720,2720,2725,2720,9084
20250220,110100,5527591070,2720,2725,2725,2720,61
20250220,110000,5527424860,2725,2720,2725,2720,6793
20250220,105900,5508947030,2725,2725,2725,2720,1201
20250220,105800,5505676810,2725,2725,2725,2720,3288
20250220,105700,5496722030,2725,2725,2725,2720,1009
20250220,105600,5493974295,2725,2725,2725,2725,55
20250220,105500,5493824420,2725,2725,2725,2720,7601
20250220,105400,5473137695,2725,2725,2725,2720,3615
20250220,105300,5463296825,2725,2725,2725,2720,12022
20250220,105200,5430586875,2725,2720,2725,2720,1245
20250220,105100,5427199370,2720,2725,2725,2720,11053
20250220,105000,5397130195,2725,2720,2725,2720,7623
20250220,104900,5376365630,2720,2720,2720,2715,10238
20250220,104800,5348558660,2725,2720,2725,2715,15572
20250220,104700,5306211425,2725,2725,2725,2715,17444
20250220,104600,5258779160,2720,2720,2720,2715,1832
20250220,104500,5253796125,2720,2720,2720,2715,3736
20250220,104400,5243634210,2720,2720,2720,2720,14730
20250220,104300,5203568610,2720,2720,2720,2720,17813
20250220,104200,5155117250,2720,2720,2725,2720,4130
20250220,104100,5143883150,2725,2725,2725,2720,3134
20250220,104000,5135343355,2725,2720,2725,2720,322
20250220,103900,5134466885,2720,2720,2725,2720,333
20250220,103800,5133560870,2720,2725,2725,2720,6977
20250220,103700,5114583275,2725,2720,2725,2715,6223
20250220,103600,5097657560,2720,2715,2720,2715,9313
20250220,103500,5072333625,2720,2725,2725,2720,19692
20250220,103400,5018771295,2720,2725,2725,2720,13346
20250220,103300,4982466785,2725,2720,2725,2720,5590
20250220,103200,4967255145,2725,2725,2730,2720,41667
20250220,103100,4853884495,2725,2720,2725,2720,12996
20250220,103000,4818504845,2720,2725,2730,2720,53157
20250220,102900,4673652055,2725,2725,2730,2725,4618
20250220,102800,4661056495,2730,2725,2730,2725,15716
20250220,102700,4618192075,2730,2725,2730,2725,12426
20250220,102600,4584279560,2730,2725,2730,2720,12333
20250220,102500,4550652050,2725,2725,2730,2720,24629
20250220,102400,4483528010,2725,2725,2730,2725,4752
20250220,102300,4470577330,2725,2730,2730,2725,4012
20250220,102200,4459639455,2730,2730,2730,2725,20607
20250220,102100,4403481050,2725,2725,2725,2725,1232
20250220,102000,4400123850,2725,2730,2730,2725,3307
20250220,101900,4391111460,2730,2730,2735,2725,4216
20250220,101800,4379600485,2725,2720,2730,2720,3726
20250220,101700,4369458185,2720,2720,2730,2720,7566
20250220,101600,4348868580,2730,2725,2730,2725,7801
20250220,101500,4327609565,2725,2735,2740,2725,7085
20250220,101400,4308273675,2735,2725,2735,2725,3067
20250220,101300,4299897185,2725,2730,2735,2725,4905
20250220,101200,4286496705,2725,2730,2730,2725,3458
20250220,101100,4277071150,2730,2730,2730,2725,21756
20250220,101000,4217783030,2725,2735,2735,2725,28381
20250220,100900,4140384970,2730,2730,2730,2730,3104
20250220,100800,4131911050,2730,2730,2735,2730,23059
20250220,100700,4068959930,2735,2740,2740,2730,2582
20250220,100600,4061903250,2735,2740,2740,2730,25464
20250220,100500,3992364510,2740,2735,2740,2735,2462
20250220,100400,3985624130,2740,2740,2745,2735,5419
20250220,100300,3970783980,2735,2730,2745,2730,8030
20250220,100200,3948770770,2730,2735,2740,2730,15512
20250220,100100,3906352655,2735,2735,2735,2730,12113
20250220,100000,3873273620,2730,2740,2740,2730,8644
20250220,095900,3849637385,2735,2735,2740,2735,9722
20250220,095800,3823047525,2735,2740,2740,2735,2055
20250220,095700,3817421955,2740,2740,2745,2735,6868
20250220,095600,3798604960,2735,2735,2740,2735,5267
20250220,095500,3784189715,2735,2735,2740,2730,11694
20250220,095400,3752237485,2735,2740,2740,2735,27686
20250220,095300,3676485235,2740,2745,2745,2740,7962
20250220,095200,3654666555,2745,2735,2745,2735,7831
20250220,095100,3633182085,2740,2740,2745,2740,2564
20250220,095000,3626155570,2740,2740,2740,2740,25668
20250220,094900,3555825250,2740,2735,2740,2735,4622
20250220,094800,3543180360,2735,2735,2735,2735,37695
20250220,094700,3440084535,2735,2740,2740,2735,237
20250220,094600,3439435160,2740,2735,2740,2735,1731
20250220,094500,3434700460,2735,2735,2740,2735,11117
20250220,094400,3404295225,2740,2745,2745,2735,4080
20250220,094300,3393115760,2740,2745,2745,2740,4835
20250220,094200,3379867185,2745,2745,2745,2740,13844
20250220,094100,3341919355,2745,2750,2750,2740,25256
20250220,094000,3272619935,2750,2750,2755,2745,15442
20250220,093900,3230152390,2750,2755,2760,2750,23112
20250220,093800,3166539470,2755,2750,2755,2750,18058
20250220,093700,3116857895,2750,2750,2755,2750,10537
20250220,093600,3087873795,2745,2750,2755,2745,6360
20250220,093500,3070378050,2750,2745,2750,2745,18204
20250220,093400,3020331090,2740,2745,2750,2740,12127
20250220,093300,2987030690,2745,2740,2745,2740,21092
20250220,093200,2929228050,2740,2730,2740,2730,11943
20250220,093100,2896570670,2735,2730,2735,2730,996
20250220,093000,2893848510,2735,2730,2735,2730,19101
20250220,092900,2841677270,2730,2735,2735,2725,14585
20250220,092800,2801893715,2735,2730,2735,2730,19028
20250220,092700,2749929575,2735,2730,2740,2730,13669
20250220,092600,2712548430,2730,2740,2740,2730,25317
20250220,092500,2643412940,2735,2740,2745,2730,21416
20250220,092400,2584827960,2740,2745,2750,2740,84991
20250220,092300,2351798070,2745,2745,2750,2745,8046
20250220,092200,2329695765,2745,2740,2750,2740,26263
20250220,092100,2257626475,2740,2745,2745,2740,8202
20250220,092000,2235131090,2745,2750,2750,2740,48702
20250220,091900,2101432040,2750,2755,2755,2750,58636
20250220,091800,1940128135,2755,2760,2760,2755,31683
20250220,091700,1852755525,2760,2760,2760,2755,19722
20250220,091600,1798349970,2760,2755,2765,2755,6294
20250220,091500,1780992460,2755,2760,2765,2755,21393
20250220,091400,1721951175,2760,2760,2770,2760,22259
20250220,091300,1660389620,2760,2755,2770,2755,16304
20250220,091200,1615362715,2760,2765,2770,2745,29157
20250220,091100,1534977165,2770,2765,2770,2760,40258
20250220,091000,1423615790,2765,2745,2765,2740,55873
20250220,090900,1269662035,2750,2750,2755,2745,24303
20250220,090800,1202845110,2750,2755,2755,2745,6220
20250220,090700,1185746865,2755,2760,2760,2745,17081
20250220,090600,1138807695,2755,2730,2755,2725,82171
20250220,090500,913507135,2730,2730,2735,2725,27600
20250220,090400,838138570,2730,2730,2730,2725,23785
20250220,090300,773232905,2730,2725,2735,2725,9396
20250220,090200,747578260,2720,2730,2730,2715,53237
20250220,090100,602618585,2730,2740,2745,2725,48287
20250220,090000,470552260,2740,2715,2745,2710,166610