stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203700,49225307300,8820,8820,8820,8820,35586
20250220,203600,49225307300,8820,8820,8820,8820,0
20250220,203500,49225307300,8820,8820,8820,8820,0
20250220,203400,49225307300,8820,8820,8820,8820,0
20250220,203300,49225307300,8820,8820,8820,8820,0
20250220,203200,49225307300,8820,8820,8820,8820,0
20250220,203100,49225307300,8820,8820,8820,8820,0
20250220,203000,49225307300,8820,8820,8820,8820,0
20250220,202900,49225307300,8820,8820,8820,8820,0
20250220,202800,49225307300,8820,8820,8820,8820,0
20250220,202700,49225307300,8820,8820,8820,8820,0
20250220,202600,49225307300,8820,8820,8820,8820,0
20250220,202500,49225307300,8820,8820,8820,8820,0
20250220,202400,49225307300,8820,8820,8820,8820,0
20250220,202300,49225307300,8820,8820,8820,8820,0
20250220,202200,49225307300,8820,8820,8820,8820,0
20250220,202100,49225307300,8820,8820,8820,8820,0
20250220,202000,49225307300,8820,8820,8820,8820,0
20250220,201900,49225307300,8820,8820,8820,8820,0
20250220,201800,49225307300,8820,8820,8820,8820,0
20250220,201700,49225307300,8820,8820,8820,8820,0
20250220,201600,49225307300,8820,8820,8820,8820,0
20250220,201500,49225307300,8820,8820,8820,8820,0
20250220,201400,49225307300,8820,8820,8820,8820,0
20250220,201300,49225307300,8820,8820,8820,8820,0
20250220,201200,49225307300,8820,8820,8820,8820,0
20250220,201100,49225307300,8820,8820,8820,8820,0
20250220,201000,49225307300,8820,8820,8820,8820,0
20250220,200900,49225307300,8820,8820,8820,8820,0
20250220,200800,49225307300,8820,8820,8820,8820,0
20250220,200700,49225307300,8820,8820,8820,8820,35586
20250220,200600,49225307300,8820,8820,8820,8820,0
20250220,200500,49225307300,8820,8820,8820,8820,0
20250220,200400,49225307300,8820,8820,8820,8820,0
20250220,200300,49225307300,8820,8820,8820,8820,0
20250220,200200,49225307300,8820,8820,8820,8820,0
20250220,200100,49225307300,8820,8820,8820,8820,0
20250220,200000,49225307300,8820,8820,8820,8820,0
20250220,195900,49225307300,8820,8820,8820,8820,0
20250220,195800,49225307300,8820,8820,8820,8820,0
20250220,195700,49225307300,8820,8820,8820,8820,0
20250220,195600,49225307300,8820,8820,8820,8820,0
20250220,195500,49225307300,8820,8820,8820,8820,0
20250220,195400,49225307300,8820,8820,8820,8820,0
20250220,195300,49225307300,8820,8820,8820,8820,0
20250220,195200,49225307300,8820,8820,8820,8820,0
20250220,195100,49225307300,8820,8820,8820,8820,0
20250220,195000,49225307300,8820,8820,8820,8820,0
20250220,194900,49225307300,8820,8820,8820,8820,0
20250220,194800,49225307300,8820,8820,8820,8820,0
20250220,194700,49225307300,8820,8820,8820,8820,0
20250220,194600,49225307300,8820,8820,8820,8820,0
20250220,194500,49225307300,8820,8820,8820,8820,0
20250220,194400,49225307300,8820,8820,8820,8820,0
20250220,194300,49225307300,8820,8820,8820,8820,0
20250220,194200,49225307300,8820,8820,8820,8820,0
20250220,194100,49225307300,8820,8820,8820,8820,0
20250220,194000,49225307300,8820,8820,8820,8820,0
20250220,193900,49225307300,8820,8820,8820,8820,0
20250220,193800,49225307300,8820,8820,8820,8820,0
20250220,193700,49225307300,8820,8820,8820,8820,35586
20250220,193600,49225307300,8820,8820,8820,8820,0
20250220,193500,49225307300,8820,8820,8820,8820,0
20250220,193400,49225307300,8820,8820,8820,8820,0
20250220,193300,49225307300,8820,8820,8820,8820,0
20250220,193200,49225307300,8820,8820,8820,8820,0
20250220,193100,49225307300,8820,8820,8820,8820,0
20250220,193000,49225307300,8820,8820,8820,8820,0
20250220,192900,49225307300,8820,8820,8820,8820,0
20250220,192800,49225307300,8820,8820,8820,8820,0
20250220,192700,49225307300,8820,8820,8820,8820,0
20250220,192600,49225307300,8820,8820,8820,8820,0
20250220,192500,49225307300,8820,8820,8820,8820,0
20250220,192400,49225307300,8820,8820,8820,8820,0
20250220,192300,49225307300,8820,8820,8820,8820,0
20250220,192200,49225307300,8820,8820,8820,8820,0
20250220,192100,49225307300,8820,8820,8820,8820,0
20250220,192000,49225307300,8820,8820,8820,8820,0
20250220,191900,49225307300,8820,8820,8820,8820,0
20250220,191800,49225307300,8820,8820,8820,8820,0
20250220,191700,49225307300,8820,8820,8820,8820,0
20250220,191600,49225307300,8820,8820,8820,8820,0
20250220,191500,49225307300,8820,8820,8820,8820,0
20250220,191400,49225307300,8820,8820,8820,8820,0
20250220,191300,49225307300,8820,8820,8820,8820,0
20250220,191200,49225307300,8820,8820,8820,8820,0
20250220,191100,49225307300,8820,8820,8820,8820,0
20250220,191000,49225307300,8820,8820,8820,8820,0
20250220,190900,49225307300,8820,8820,8820,8820,0
20250220,190800,49225307300,8820,8820,8820,8820,0
20250220,190700,49225307300,8820,8820,8820,8820,35586
20250220,190600,49225307300,8820,8820,8820,8820,0
20250220,190500,49225307300,8820,8820,8820,8820,0
20250220,190400,49225307300,8820,8820,8820,8820,0
20250220,190300,49225307300,8820,8820,8820,8820,0
20250220,190200,49225307300,8820,8820,8820,8820,0
20250220,190100,49225307300,8820,8820,8820,8820,0
20250220,190000,49225307300,8820,8820,8820,8820,0
20250220,185900,49225307300,8820,8820,8820,8820,0
20250220,185800,49225307300,8820,8820,8820,8820,0
20250220,185700,49225307300,8820,8820,8820,8820,0
20250220,185600,49225307300,8820,8820,8820,8820,0
20250220,185500,49225307300,8820,8820,8820,8820,0
20250220,185400,49225307300,8820,8820,8820,8820,0
20250220,185300,49225307300,8820,8820,8820,8820,0
20250220,185200,49225307300,8820,8820,8820,8820,0
20250220,185100,49225307300,8820,8820,8820,8820,0
20250220,185000,49225307300,8820,8820,8820,8820,0
20250220,184900,49225307300,8820,8820,8820,8820,0
20250220,184800,49225307300,8820,8820,8820,8820,0
20250220,184700,49225307300,8820,8820,8820,8820,0
20250220,184600,49225307300,8820,8820,8820,8820,0
20250220,184500,49225307300,8820,8820,8820,8820,0
20250220,184400,49225307300,8820,8820,8820,8820,0
20250220,184300,49225307300,8820,8820,8820,8820,0
20250220,184200,49225307300,8820,8820,8820,8820,0
20250220,184100,49225307300,8820,8820,8820,8820,0
20250220,184000,49225307300,8820,8820,8820,8820,0
20250220,183900,49225307300,8820,8820,8820,8820,0
20250220,183800,49225307300,8820,8820,8820,8820,0
20250220,183700,49225307300,8820,8820,8820,8820,35586
20250220,183600,49225307300,8820,8820,8820,8820,0
20250220,183500,49225307300,8820,8820,8820,8820,0
20250220,183400,49225307300,8820,8820,8820,8820,0
20250220,183300,49225307300,8820,8820,8820,8820,0
20250220,183200,49225307300,8820,8820,8820,8820,0
20250220,183100,49225307300,8820,8820,8820,8820,0
20250220,183000,49225307300,8820,8820,8820,8820,0
20250220,182900,49225307300,8820,8820,8820,8820,0
20250220,182800,49225307300,8820,8820,8820,8820,0
20250220,182700,49225307300,8820,8820,8820,8820,0
20250220,182600,49225307300,8820,8820,8820,8820,0
20250220,182500,49225307300,8820,8820,8820,8820,0
20250220,182400,49225307300,8820,8820,8820,8820,0
20250220,182300,49225307300,8820,8820,8820,8820,0
20250220,182200,49225307300,8820,8820,8820,8820,0
20250220,182100,49225307300,8820,8820,8820,8820,0
20250220,182000,49225307300,8820,8820,8820,8820,0
20250220,181900,49225307300,8820,8820,8820,8820,0
20250220,181800,49225307300,8820,8820,8820,8820,0
20250220,181700,49225307300,8820,8820,8820,8820,0
20250220,181600,49225307300,8820,8820,8820,8820,0
20250220,181500,49225307300,8820,8820,8820,8820,0
20250220,181400,49225307300,8820,8820,8820,8820,0
20250220,181300,49225307300,8820,8820,8820,8820,0
20250220,181200,49225307300,8820,8820,8820,8820,0
20250220,181100,49225307300,8820,8820,8820,8820,0
20250220,181000,49225307300,8820,8820,8820,8820,0
20250220,180900,49225307300,8820,8820,8820,8820,0
20250220,180800,49225307300,8820,8820,8820,8820,0
20250220,180700,49225307300,8820,8820,8820,8820,35586
20250220,180600,49225307300,8820,8820,8820,8820,0
20250220,180500,49225307300,8820,8820,8820,8820,0
20250220,180400,49225307300,8820,8820,8820,8820,0
20250220,180300,49225307300,8820,8820,8820,8820,0
20250220,180200,49225307300,8820,8820,8820,8820,0
20250220,180100,49225307300,8820,8820,8820,8820,0
20250220,180000,49225307300,8820,8820,8820,8820,0
20250220,175900,49225307300,8820,8820,8820,8820,0
20250220,175800,49225307300,8820,8820,8820,8820,0
20250220,175700,49225307300,8820,8820,8820,8820,0
20250220,175600,49225307300,8820,8820,8820,8820,0
20250220,175500,49225307300,8820,8820,8820,8820,0
20250220,175400,49225307300,8820,8820,8820,8820,0
20250220,175300,49225307300,8820,8820,8820,8820,0
20250220,175200,49225307300,8820,8820,8820,8820,0
20250220,175100,49225307300,8820,8820,8820,8820,0
20250220,175000,49225307300,8820,8820,8820,8820,0
20250220,174900,49225307300,8820,8820,8820,8820,0
20250220,174800,49225307300,8820,8820,8820,8820,0
20250220,174700,49225307300,8820,8820,8820,8820,0
20250220,174600,49225307300,8820,8820,8820,8820,0
20250220,174500,49225307300,8820,8820,8820,8820,0
20250220,174400,49225307300,8820,8820,8820,8820,0
20250220,174300,49225307300,8820,8820,8820,8820,0
20250220,174200,49225307300,8820,8820,8820,8820,0
20250220,174100,49225307300,8820,8820,8820,8820,0
20250220,174000,49225307300,8820,8820,8820,8820,0
20250220,173900,49225307300,8820,8820,8820,8820,0
20250220,173800,49225307300,8820,8820,8820,8820,0
20250220,173700,49225307300,8820,8820,8820,8820,35586
20250220,173600,49225307300,8820,8820,8820,8820,0
20250220,173500,49225307300,8820,8820,8820,8820,0
20250220,173400,49225307300,8820,8820,8820,8820,0
20250220,173300,49225307300,8820,8820,8820,8820,0
20250220,173200,49225307300,8820,8820,8820,8820,0
20250220,173100,49225307300,8820,8820,8820,8820,0
20250220,173000,49225307300,8820,8820,8820,8820,0
20250220,172900,49225307300,8820,8820,8820,8820,0
20250220,172800,49225307300,8820,8820,8820,8820,0
20250220,172700,49225307300,8820,8820,8820,8820,0
20250220,172600,49225307300,8820,8820,8820,8820,0
20250220,172500,49225307300,8820,8820,8820,8820,0
20250220,172400,49225307300,8820,8820,8820,8820,0
20250220,172300,49225307300,8820,8820,8820,8820,0
20250220,172200,49225307300,8820,8820,8820,8820,0
20250220,172100,49225307300,8820,8820,8820,8820,0
20250220,172000,49225307300,8820,8820,8820,8820,0
20250220,171900,49225307300,8820,8820,8820,8820,0
20250220,171800,49225307300,8820,8820,8820,8820,0
20250220,171700,49225307300,8820,8820,8820,8820,0
20250220,171600,49225307300,8820,8820,8820,8820,0
20250220,171500,49225307300,8820,8820,8820,8820,0
20250220,171400,49225307300,8820,8820,8820,8820,0
20250220,171300,49225307300,8820,8820,8820,8820,0
20250220,171200,49225307300,8820,8820,8820,8820,0
20250220,171100,49225307300,8820,8820,8820,8820,0
20250220,171000,49225307300,8820,8820,8820,8820,0
20250220,170900,49225307300,8820,8820,8820,8820,0
20250220,170800,49225307300,8820,8820,8820,8820,0
20250220,170700,49225307300,8820,8820,8820,8820,35586
20250220,170600,49225307300,8820,8820,8820,8820,0
20250220,170500,49225307300,8820,8820,8820,8820,0
20250220,170400,49225307300,8820,8820,8820,8820,0
20250220,170300,49225307300,8820,8820,8820,8820,0
20250220,170200,49225307300,8820,8820,8820,8820,0
20250220,170100,49225307300,8820,8820,8820,8820,0
20250220,170000,49225307300,8820,8820,8820,8820,0
20250220,165900,49225307300,8820,8820,8820,8820,0
20250220,165800,49225307300,8820,8820,8820,8820,0
20250220,165700,49225307300,8820,8820,8820,8820,0
20250220,165600,49225307300,8820,8820,8820,8820,0
20250220,165500,49225307300,8820,8820,8820,8820,0
20250220,165400,49225307300,8820,8820,8820,8820,0
20250220,165300,49225307300,8820,8820,8820,8820,0
20250220,165200,49225307300,8820,8820,8820,8820,0
20250220,165100,49225307300,8820,8820,8820,8820,0
20250220,165000,49225307300,8820,8820,8820,8820,0
20250220,164900,49225307300,8820,8820,8820,8820,0
20250220,164800,49225307300,8820,8820,8820,8820,0
20250220,164700,49225307300,8820,8820,8820,8820,0
20250220,164600,49225307300,8820,8820,8820,8820,0
20250220,164500,49225307300,8820,8820,8820,8820,0
20250220,164400,49225307300,8820,8820,8820,8820,0
20250220,164300,49225307300,8820,8820,8820,8820,0
20250220,164200,49225307300,8820,8820,8820,8820,0
20250220,164100,49225307300,8820,8820,8820,8820,0
20250220,164000,49225307300,8820,8820,8820,8820,0
20250220,163900,49225307300,8820,8820,8820,8820,0
20250220,163800,49225307300,8820,8820,8820,8820,0
20250220,163700,49225307300,8820,8820,8820,8820,35586
20250220,163600,49225307300,8820,8820,8820,8820,0
20250220,163500,49225307300,8820,8820,8820,8820,0
20250220,163400,49225307300,8820,8820,8820,8820,0
20250220,163300,49225307300,8820,8820,8820,8820,0
20250220,163200,49225307300,8820,8820,8820,8820,0
20250220,163100,49225307300,8820,8820,8820,8820,0
20250220,163000,49225307300,8820,8820,8820,8820,0
20250220,162900,49225307300,8820,8820,8820,8820,0
20250220,162800,49225307300,8820,8820,8820,8820,0
20250220,162700,49225307300,8820,8820,8820,8820,0
20250220,162600,49225307300,8820,8820,8820,8820,0
20250220,162500,49225307300,8820,8820,8820,8820,0
20250220,162400,49225307300,8820,8820,8820,8820,0
20250220,162300,49225307300,8820,8820,8820,8820,0
20250220,162200,49225307300,8820,8820,8820,8820,0
20250220,162100,49225307300,8820,8820,8820,8820,0
20250220,162000,49225307300,8820,8820,8820,8820,0
20250220,161900,49225307300,8820,8820,8820,8820,0
20250220,161800,49225307300,8820,8820,8820,8820,0
20250220,161700,49225307300,8820,8820,8820,8820,0
20250220,161600,49225307300,8820,8820,8820,8820,0
20250220,161500,49225307300,8820,8820,8820,8820,0
20250220,161400,49225307300,8820,8820,8820,8820,0
20250220,161300,49225307300,8820,8820,8820,8820,0
20250220,161200,49225307300,8820,8820,8820,8820,0
20250220,161100,49225307300,8820,8820,8820,8820,0
20250220,161000,49225307300,8820,8820,8820,8820,0
20250220,160900,49225307300,8820,8820,8820,8820,0
20250220,160800,49225307300,8820,8820,8820,8820,0
20250220,160700,49225307300,8820,8820,8820,8820,35586
20250220,160600,49225307300,8820,8820,8820,8820,0
20250220,160500,49225307300,8820,8820,8820,8820,0
20250220,160400,49225307300,8820,8820,8820,8820,0
20250220,160300,49225307300,8820,8820,8820,8820,0
20250220,160200,49225307300,8820,8820,8820,8820,0
20250220,160100,49225307300,8820,8820,8820,8820,0
20250220,160000,49225307300,8820,8820,8820,8820,0
20250220,155900,49225307300,8820,8820,8820,8820,0
20250220,155800,49225307300,8820,8820,8820,8820,0
20250220,155700,49225307300,8820,8820,8820,8820,0
20250220,155600,49225307300,8820,8820,8820,8820,0
20250220,155500,49225307300,8820,8820,8820,8820,0
20250220,155400,49225307300,8820,8820,8820,8820,0
20250220,155300,49225307300,8820,8820,8820,8820,0
20250220,155200,49225307300,8820,8820,8820,8820,0
20250220,155100,49225307300,8820,8820,8820,8820,0
20250220,155000,49225307300,8820,8820,8820,8820,0
20250220,154900,49225307300,8820,8820,8820,8820,0
20250220,154800,49225307300,8820,8820,8820,8820,0
20250220,154700,49225307300,8820,8820,8820,8820,0
20250220,154600,49225307300,8820,8820,8820,8820,0
20250220,154500,49225307300,8820,8820,8820,8820,0
20250220,154400,49225307300,8820,8820,8820,8820,0
20250220,154300,49225307300,8820,8820,8820,8820,0
20250220,154200,49225307300,8820,8820,8820,8820,0
20250220,154100,49225307300,8820,8820,8820,8820,0
20250220,154000,49225307300,8820,8820,8820,8820,0
20250220,153900,49225307300,8820,8820,8820,8820,0
20250220,153800,49225307300,8820,8820,8820,8820,0
20250220,153700,49225307300,8820,8820,8820,8820,35586
20250220,153600,49225307300,8820,8820,8820,8820,0
20250220,153500,49225307300,8820,8820,8820,8820,0
20250220,153400,49225307300,8820,8820,8820,8820,0
20250220,153300,49225307300,8820,8820,8820,8820,0
20250220,153200,49225307300,8820,8820,8820,8820,0
20250220,153100,49225307300,8820,8820,8820,8820,0
20250220,153000,49225307300,8820,8820,8820,8820,35586
20250220,152900,48911438780,8830,8830,8830,8830,0
20250220,152800,48911438780,8830,8830,8830,8830,0
20250220,152700,48911438780,8830,8830,8830,8830,0
20250220,152600,48911438780,8830,8830,8830,8830,0
20250220,152500,48911438780,8830,8830,8830,8830,0
20250220,152400,48911438780,8830,8830,8830,8830,0
20250220,152300,48911438780,8830,8830,8830,8830,0
20250220,152200,48911438780,8830,8830,8830,8830,0
20250220,152100,48911438780,8830,8830,8830,8830,0
20250220,152000,48911438780,8830,8830,8830,8830,0
20250220,151900,48911438780,8830,8850,8850,8820,4788
20250220,151800,48869123470,8860,8820,8860,8820,3338
20250220,151700,48839620940,8830,8840,8850,8820,6513
20250220,151600,48782142550,8820,8830,8850,8810,3902
20250220,151500,48747707740,8830,8860,8860,8820,3313
20250220,151400,48718445510,8830,8860,8860,8820,11853
20250220,151300,48613771690,8860,8870,8870,8850,1117
20250220,151200,48603875880,8870,8870,8880,8850,3817
20250220,151100,48570063810,8870,8890,8890,8860,658
20250220,151000,48564221180,8890,8850,8910,8850,833
20250220,150900,48556818520,8850,8900,8910,8850,4864
20250220,150800,48513621990,8900,8900,8910,8870,2012
20250220,150700,48495722670,8900,8880,8900,8880,2002
20250220,150600,48477919450,8880,8870,8880,8860,920
20250220,150500,48469756160,8870,8870,8880,8850,3551
20250220,150400,48438279100,8860,8880,8880,8840,1780
20250220,150300,48422518740,8880,8860,8880,8860,291
20250220,150200,48419939490,8860,8870,8870,8860,2218
20250220,150100,48400271980,8870,8870,8880,8850,3304
20250220,150000,48371001430,8880,8880,8890,8880,499
20250220,145900,48366570300,8880,8900,8900,8880,1252
20250220,145800,48355430820,8910,8910,8940,8910,9658
20250220,145700,48269300990,8900,8900,8940,8890,3422
20250220,145600,48238792290,8900,8880,8900,8870,2216
20250220,145500,48219101870,8870,8880,8900,8870,3104
20250220,145400,48191538470,8880,8860,8880,8830,14013
20250220,145300,48067609690,8860,8890,8890,8860,3986
20250220,145200,48032245330,8890,8910,8910,8890,2819
20250220,145100,48007160730,8930,8920,8940,8910,1540
20250220,145000,47993436380,8920,8920,8940,8920,757
20250220,144900,47986682940,8920,8940,8960,8920,2135
20250220,144800,47967628060,8950,8920,8950,8900,1924
20250220,144700,47950456280,8920,8900,8920,8900,897
20250220,144600,47942461040,8900,8890,8910,8890,1183
20250220,144500,47931930700,8900,8890,8900,8890,333
20250220,144400,47928968130,8890,8870,8890,8860,2388
20250220,144300,47907786480,8880,8880,8880,8860,1676
20250220,144200,47892922280,8880,8880,8880,8860,2407
20250220,144100,47871563880,8880,8880,8890,8880,1205
20250220,144000,47860860890,8890,8890,8900,8880,1262
20250220,143900,47849651940,8890,8900,8900,8890,1611
20250220,143800,47835319040,8910,8900,8920,8900,154
20250220,143700,47833947440,8900,8910,8920,8900,385
20250220,143600,47830517670,8910,8920,8930,8910,136
20250220,143500,47829305620,8940,8900,8940,8890,3048
20250220,143400,47802106910,8890,8870,8890,8860,2430
20250220,143300,47780535220,8880,8880,8890,8870,889
20250220,143200,47772641410,8890,8900,8900,8890,1120
20250220,143100,47762674640,8900,8950,8960,8900,2723
20250220,143000,47738383780,8950,8950,8960,8950,332
20250220,142900,47735410210,8970,8910,8970,8900,857
20250220,142800,47727754310,8910,8890,8950,8890,704
20250220,142700,47721466460,8860,8860,8890,8850,1346
20250220,142600,47709545930,8860,8860,8890,8850,4275
20250220,142500,47671660660,8870,8870,8880,8860,2975
20250220,142400,47645281810,8880,8870,8880,8870,746
20250220,142300,47638659550,8880,8900,8900,8880,462
20250220,142200,47634556350,8900,8970,8970,8900,2138
20250220,142100,47615472650,8950,8930,8950,8910,1417
20250220,142000,47602819220,8930,8920,8950,8910,1005
20250220,141900,47593852540,8910,8910,8950,8910,482
20250220,141800,47589554070,8910,8860,8910,8860,604
20250220,141700,47584185310,8890,8880,8890,8850,4033
20250220,141600,47548439100,8880,8880,8890,8870,1061
20250220,141500,47539016900,8890,8870,8890,8850,6945
20250220,141400,47477456380,8870,8920,8930,8850,12093
20250220,141300,47370239990,8930,8890,8930,8880,4095
20250220,141200,47333814310,8900,8950,8950,8890,12586
20250220,141100,47221635860,8950,8980,8980,8950,8220
20250220,141000,47147969970,8980,9000,9000,8980,1850
20250220,140900,47131344150,9000,8990,9000,8990,141
20250220,140800,47130075450,8980,9000,9000,8980,685
20250220,140700,47123914530,8990,8990,8990,8980,605
20250220,140600,47118476130,8970,8980,8990,8970,362
20250220,140500,47115225680,8980,9000,9000,8980,521
20250220,140400,47110547080,8980,8990,8990,8980,385
20250220,140300,47107086870,8990,9000,9000,8980,1345
20250220,140200,47094997380,8980,9020,9020,8980,1321
20250220,140100,47083111650,9000,9020,9020,8990,1442
20250220,140000,47070121310,9020,9010,9020,9000,667
20250220,135900,47064106650,9010,9020,9030,8970,4168
20250220,135800,47026653280,9040,8970,9040,8960,2931
20250220,135700,47000329170,8970,8970,8980,8970,803
20250220,135600,46993126250,8970,8960,8980,8960,111
20250220,135500,46992130670,8960,8980,8980,8960,517
20250220,135400,46987497410,8990,8970,8990,8960,1041
20250220,135300,46978163290,8950,8970,8990,8950,2474
20250220,135200,46955984580,8970,8940,8970,8930,1536
20250220,135100,46942247930,8940,8980,8990,8940,6022
20250220,135000,46888280000,8980,8990,8990,8980,1192
20250220,134900,46877575710,8980,9000,9000,8980,863
20250220,134800,46869817560,8990,8990,9000,8950,2712
20250220,134700,46845453300,8990,9000,9000,8940,6411
20250220,134600,46787991600,9000,9040,9040,9000,5393
20250220,134500,46739435630,9020,9040,9040,9020,1130
20250220,134400,46729240190,9040,9030,9050,9020,1774
20250220,134300,46713218460,9030,9030,9030,9000,2902
20250220,134200,46687072880,9010,9030,9030,9010,1793
20250220,134100,46670912400,9000,9060,9060,9000,16678
20250220,134000,46520258900,9060,9080,9080,9060,1556
20250220,133900,46506145980,9060,9050,9080,9050,2551
20250220,133800,46483021410,9060,9090,9090,9050,3541
20250220,133700,46450965030,9060,9090,9090,9060,1288
20250220,133600,46439276690,9070,9080,9080,9070,886
20250220,133500,46431240120,9070,9070,9080,9070,1417
20250220,133400,46418374710,9080,9100,9100,9060,338
20250220,133300,46415305820,9060,9120,9120,9060,3357
20250220,133200,46384817680,9120,9120,9120,9100,685
20250220,133100,46378577830,9120,9090,9130,9080,1254
20250220,133000,46367167840,9070,9090,9090,9060,2631
20250220,132900,46343311320,9080,9090,9090,9060,909
20250220,132800,46335074000,9070,9100,9120,9050,12389
20250220,132700,46222769140,9100,9120,9120,9090,1878
20250220,132600,46205686360,9120,9150,9150,9080,6871
20250220,132500,46143139160,9150,9130,9150,9120,568
20250220,132400,46137950150,9130,9130,9130,9110,274
20250220,132300,46135452960,9110,9140,9140,9110,2385
20250220,132200,46113705800,9130,9140,9140,9120,2613
20250220,132100,46089863900,9150,9150,9160,9120,1433
20250220,132000,46076774640,9150,9160,9170,9150,583
20250220,131900,46071435030,9160,9170,9170,9150,245
20250220,131800,46069190870,9150,9140,9160,9140,1142
20250220,131700,46058740590,9150,9160,9160,9110,8478
20250220,131600,45981364720,9150,9160,9170,9150,406
20250220,131500,45977648390,9160,9160,9170,9150,602
20250220,131400,45972133760,9160,9150,9170,9150,2444
20250220,131300,45949758970,9150,9170,9180,9150,4568
20250220,131200,45907921930,9170,9200,9200,9170,864
20250220,131100,45899984420,9190,9220,9220,9190,3134
20250220,131000,45871124030,9220,9200,9220,9190,8433
20250220,130900,45793512660,9200,9180,9200,9180,7026
20250220,130800,45728932320,9180,9180,9190,9160,4907
20250220,130700,45683913300,9180,9150,9190,9150,5343
20250220,130600,45634934490,9150,9170,9170,9150,3585
20250220,130500,45602111040,9160,9160,9180,9150,4603
20250220,130400,45559942780,9160,9120,9170,9120,9982
20250220,130300,45468624550,9120,9100,9120,9090,1358
20250220,130200,45456271130,9090,9100,9100,9090,551
20250220,130100,45451260610,9090,9100,9100,9080,1613
20250220,130000,45436586590,9080,9100,9120,9070,5762
20250220,125900,45384215620,9100,9120,9120,9090,2462
20250220,125800,45361794210,9120,9110,9120,9110,1719
20250220,125700,45346122550,9110,9130,9130,9110,4793
20250220,125600,45302410540,9120,9110,9140,9110,6177
20250220,125500,45246057410,9120,9090,9120,9090,3663
20250220,125400,45212718010,9090,9070,9090,9070,3226
20250220,125300,45183415780,9060,9060,9090,9060,2262
20250220,125200,45162890470,9050,9060,9060,9050,3989
20250220,125100,45126784750,9050,9050,9060,9040,2706
20250220,125000,45102305960,9050,9050,9060,9050,3186
20250220,124900,45073461300,9060,9040,9060,9040,2639
20250220,124800,45049590660,9030,9030,9050,9030,1551
20250220,124700,45035574800,9030,9020,9040,9010,1474
20250220,124600,45022267370,9020,9030,9030,9000,432
20250220,124500,45018367010,9030,8990,9030,8990,3344
20250220,124400,44988251160,8990,8960,9000,8960,1567
20250220,124300,44974190710,8960,8950,9000,8950,1971
20250220,124200,44956496420,8950,8960,8990,8930,3207
20250220,124100,44927776020,8950,9010,9010,8950,8794
20250220,124000,44848831300,9000,9000,9010,8990,1956
20250220,123900,44831227630,9000,9010,9020,9000,293
20250220,123800,44828588990,9020,9000,9030,9000,1048
20250220,123700,44819141670,9000,9020,9030,9000,4662
20250220,123600,44777122470,9030,9000,9040,9000,4206
20250220,123500,44739205880,9000,9010,9010,9000,472
20250220,123400,44734953220,9010,9030,9030,9000,4245
20250220,123300,44696680170,9030,9000,9030,8990,2670
20250220,123200,44672629660,8990,8980,9000,8970,1855
20250220,123100,44655962990,8980,8970,8980,8960,3613
20250220,123000,44623570560,8970,9010,9010,8970,4665
20250220,122900,44581640590,9010,8960,9010,8960,11305
20250220,122800,44479982520,8960,8960,8960,8950,3059
20250220,122700,44452594370,8960,8920,8960,8910,3725
20250220,122600,44419322180,8920,8940,8950,8910,5952
20250220,122500,44366168620,8940,8900,8940,8900,7125
20250220,122400,44302637200,8910,8910,8920,8890,6269
20250220,122300,44246812330,8910,8840,8910,8840,10632
20250220,122200,44152276810,8840,8850,8860,8830,7023
20250220,122100,44090186620,8850,8840,8850,8810,23230
20250220,122000,43884966580,8840,8860,8910,8840,32521
20250220,121900,43596283750,8860,8940,8940,8850,44730
20250220,121800,43199220100,8940,8940,8970,8920,14708
20250220,121700,43067703390,8940,9010,9020,8920,32559
20250220,121600,42775425560,9020,9070,9080,9010,26725
20250220,121500,42533971050,9070,9120,9120,9070,27961
20250220,121400,42279862360,9110,9120,9140,9110,1213
20250220,121300,42268803090,9120,9140,9150,9110,5296
20250220,121200,42220518000,9140,9150,9160,9140,1817
20250220,121100,42203905920,9160,9150,9160,9140,157
20250220,121000,42202469490,9160,9140,9160,9140,562
20250220,120900,42197330320,9140,9140,9160,9130,1624
20250220,120800,42182488650,9140,9140,9140,9130,673
20250220,120700,42176338550,9160,9150,9160,9130,683
20250220,120600,42170095590,9160,9160,9170,9160,680
20250220,120500,42163866200,9170,9140,9170,9140,425
20250220,120400,42159979720,9150,9150,9170,9150,1235
20250220,120300,42148677980,9150,9170,9170,9150,396
20250220,120200,42145052240,9170,9140,9170,9140,452
20250220,120100,42140917520,9140,9160,9180,9140,3696
20250220,120000,42107074660,9180,9190,9190,9160,974
20250220,115900,42098146350,9190,9190,9190,9160,1519
20250220,115800,42084199710,9190,9160,9190,9150,4687
20250220,115700,42041194660,9160,9160,9160,9140,795
20250220,115600,42033921620,9150,9130,9150,9130,1138
20250220,115500,42023516540,9130,9120,9140,9110,1240
20250220,115400,42012202840,9110,9130,9140,9110,5619
20250220,115300,41961008190,9110,9130,9140,9110,1603
20250220,115200,41946382850,9140,9140,9150,9120,2711
20250220,115100,41921639870,9120,9130,9140,9110,3500
20250220,115000,41889709230,9130,9120,9130,9110,2974
20250220,114900,41862600860,9130,9130,9130,9110,2176
20250220,114800,41842755050,9130,9130,9140,9120,1939
20250220,114700,41825059150,9130,9130,9140,9120,835
20250220,114600,41817432200,9130,9140,9140,9110,1423
20250220,114500,41804437590,9140,9150,9150,9130,2677
20250220,114400,41779955030,9150,9140,9170,9130,2520
20250220,114300,41756905450,9130,9140,9150,9130,1716
20250220,114200,41741226700,9130,9110,9130,9110,3487
20250220,114100,41709448490,9120,9110,9120,9090,4354
20250220,114000,41669822750,9100,9100,9130,9100,3473
20250220,113900,41638211080,9120,9100,9120,9090,10516
20250220,113800,41542472880,9100,9120,9120,9100,1937
20250220,113700,41524817400,9130,9120,9130,9110,726
20250220,113600,41518195080,9100,9090,9110,9090,3830
20250220,113500,41483333860,9090,9100,9130,9090,10575
20250220,113400,41387153800,9130,9130,9130,9100,3885
20250220,113300,41351763320,9130,9130,9140,9110,3280
20250220,113200,41321832210,9150,9120,9150,9110,2227
20250220,113100,41301510050,9120,9110,9120,9100,6427
20250220,113000,41242973370,9110,9130,9130,9110,4673
20250220,112900,41200380170,9130,9120,9150,9100,21887
20250220,112800,41000960240,9110,9170,9180,9110,18634
20250220,112700,40830739430,9170,9190,9210,9170,2430
20250220,112600,40808436470,9190,9200,9210,9180,5441
20250220,112500,40758426930,9210,9230,9230,9200,4454
20250220,112400,40717407940,9230,9240,9250,9210,5110
20250220,112300,40670259140,9240,9220,9250,9210,8123
20250220,112200,40595248570,9210,9210,9230,9200,6140
20250220,112100,40538657900,9210,9190,9210,9180,2813
20250220,112000,40512793100,9180,9160,9190,9140,8049
20250220,111900,40439019340,9160,9190,9200,9140,21944
20250220,111800,40237756140,9190,9160,9190,9160,5569
20250220,111700,40186716910,9170,9170,9170,9170,0
20250220,111600,40186716910,9170,9170,9180,9170,3205
20250220,111500,40157326910,9180,9180,9190,9170,5753
20250220,111400,40104532430,9190,9180,9190,9180,4759
20250220,111300,40060840300,9180,9200,9210,9170,15516
20250220,111200,39918300970,9210,9210,9220,9190,7721
20250220,111100,39847217940,9210,9200,9210,9180,3902
20250220,111000,39811334230,9180,9180,9190,9170,13841
20250220,110900,39684299060,9180,9190,9200,9170,41560
20250220,110800,39302934950,9190,9220,9240,9180,34669
20250220,110700,38983975210,9230,9240,9250,9210,8657
20250220,110600,38904150270,9240,9260,9270,9230,7191
20250220,110500,38837682860,9270,9260,9270,9230,7102
20250220,110400,38771984130,9260,9230,9270,9220,11532
20250220,110300,38665416660,9230,9220,9240,9200,11636
20250220,110200,38558173870,9210,9200,9250,9200,31441
20250220,110100,38268392820,9200,9280,9300,9200,92333
20250220,110000,37416507840,9290,9320,9320,9260,39995
20250220,105900,37045351180,9320,9330,9340,9300,12026
20250220,105800,36933335770,9340,9310,9340,9300,17428
20250220,105700,36770997570,9310,9310,9350,9290,27572
20250220,105600,36514175540,9310,9390,9390,9250,107293
20250220,105500,35514855520,9380,9440,9450,9350,48717
20250220,105400,35057708840,9430,9470,9490,9430,41094
20250220,105300,34668682290,9470,9410,9470,9410,29149
20250220,105200,34393131830,9420,9420,9440,9350,68990
20250220,105100,33745017220,9420,9430,9450,9390,52370
20250220,105000,33251384860,9430,9440,9490,9380,108246
20250220,104900,32229944200,9410,9620,9630,9370,354563
20250220,104800,28865020790,9630,10110,10110,9540,367865
20250220,104700,25242163360,10110,10180,10180,10070,289966
20250220,104600,22300112170,10200,10200,10200,10200,0
20250220,104500,22300112170,10200,10130,10200,10000,137522
20250220,104400,20908240680,10150,9740,10200,9730,703510
20250220,104300,13868459960,9740,9540,9770,9530,284976
20250220,104200,11107269480,9530,9550,9550,9450,24372
20250220,104100,10875262850,9560,9490,9580,9480,55111
20250220,104000,10348879160,9490,9460,9490,9440,7899
20250220,103900,10274142150,9460,9460,9470,9460,3043
20250220,103800,10245344680,9460,9490,9490,9440,5979
20250220,103700,10188758450,9490,9470,9490,9460,6444
20250220,103600,10127674950,9480,9510,9530,9450,14952
20250220,103500,9985444480,9510,9440,9520,9440,17314
20250220,103400,9821052860,9450,9420,9450,9410,3227
20250220,103300,9790593770,9430,9410,9440,9410,1960
20250220,103200,9772120600,9410,9390,9410,9380,1796
20250220,103100,9755264810,9390,9400,9400,9390,894
20250220,103000,9746867260,9400,9430,9430,9400,1607
20250220,102900,9731730490,9430,9390,9430,9380,2900
20250220,102800,9704450700,9390,9380,9400,9380,2229
20250220,102700,9683534710,9400,9370,9400,9360,2658
20250220,102600,9658617550,9370,9360,9420,9350,3649
20250220,102500,9624406370,9370,9380,9380,9340,9646
20250220,102400,9534112850,9370,9410,9410,9370,14332
20250220,102300,9399581010,9420,9400,9420,9390,3409
20250220,102200,9367525300,9410,9460,9460,9400,4058
20250220,102100,9329276530,9460,9420,9480,9420,9235
20250220,102000,9241982870,9430,9390,9440,9380,2147
20250220,101900,9221776190,9390,9440,9450,9380,16221
20250220,101800,9069182220,9450,9440,9480,9430,6490
20250220,101700,9007891990,9440,9410,9480,9410,8727
20250220,101600,8925465290,9410,9460,9460,9400,19887
20250220,101500,8737856880,9460,9530,9530,9460,30294
20250220,101400,8450077610,9530,9550,9570,9520,57490
20250220,101300,7901334450,9540,9450,9590,9450,71726
20250220,101200,7217479090,9440,9350,9460,9350,10588
20250220,101100,7117695530,9350,9360,9360,9340,4163
20250220,101000,7078774330,9350,9370,9370,9340,10245
20250220,100900,6982931300,9380,9440,9450,9380,20233
20250220,100800,6792464290,9450,9430,9450,9410,6539
20250220,100700,6730772620,9430,9430,9470,9410,32547
20250220,100600,6423480530,9420,9410,9460,9410,20851
20250220,100500,6226873180,9420,9370,9430,9370,9545
20250220,100400,6137048320,9390,9370,9390,9370,6410
20250220,100300,6076925060,9390,9370,9390,9360,1894
20250220,100200,6059172790,9380,9390,9390,9370,2014
20250220,100100,6040293740,9390,9370,9400,9350,4957
20250220,100000,5993816540,9370,9350,9380,9350,1501
20250220,095900,5979761360,9360,9340,9380,9330,6241
20250220,095800,5921442630,9340,9410,9410,9340,10872
20250220,095700,5819513080,9410,9430,9460,9400,8080
20250220,095600,5743312820,9420,9390,9430,9370,6473
20250220,095500,5682469740,9370,9420,9430,9370,7590
20250220,095400,5611047770,9430,9370,9430,9350,8156
20250220,095300,5534443180,9370,9430,9440,9360,3136
20250220,095200,5504950660,9400,9360,9430,9350,8637
20250220,095100,5423893570,9370,9370,9380,9350,3374
20250220,095000,5392297470,9370,9350,9390,9340,9440
20250220,094900,5303818700,9340,9250,9350,9250,3796
20250220,094800,5268491660,9280,9300,9310,9250,10846
20250220,094700,5167848970,9310,9340,9350,9310,5848
20250220,094600,5113316120,9350,9370,9380,9350,5768
20250220,094500,5059322720,9360,9340,9380,9340,4796
20250220,094400,5014459170,9320,9340,9350,9300,8854
20250220,094300,4932003840,9310,9400,9400,9310,15829
20250220,094200,4783885880,9370,9370,9400,9290,25457
20250220,094100,4545754890,9400,9590,9590,9350,76855
20250220,094000,3817769650,9580,9370,9590,9360,106829
20250220,093900,2803394270,9370,9280,9370,9280,9678
20250220,093800,2713035960,9280,9300,9310,9280,5141
20250220,093700,2665221790,9300,9320,9330,9270,4835
20250220,093600,2620222100,9320,9310,9330,9270,11573
20250220,093500,2512496590,9310,9290,9320,9250,5821
20250220,093400,2458345400,9280,9250,9280,9240,3796
20250220,093300,2423216940,9250,9250,9250,9230,706
20250220,093200,2416693760,9230,9200,9240,9200,4182
20250220,093100,2378148540,9200,9190,9220,9190,1831
20250220,093000,2361294020,9190,9220,9220,9180,5783
20250220,092900,2308095180,9210,9210,9220,9210,965
20250220,092800,2299205760,9220,9230,9230,9210,684
20250220,092700,2292899820,9240,9180,9240,9180,3757
20250220,092600,2258197170,9180,9220,9230,9160,9820
20250220,092500,2167913180,9220,9250,9250,9220,4003
20250220,092400,2130977960,9250,9240,9250,9240,1572
20250220,092300,2116452570,9240,9260,9260,9230,2603
20250220,092200,2092387060,9270,9260,9280,9250,1609
20250220,092100,2077486160,9250,9270,9280,9250,1131
20250220,092000,2067005430,9270,9320,9320,9270,4907
20250220,091900,2021386180,9310,9290,9320,9290,5942
20250220,091800,1966091730,9290,9280,9300,9270,5006
20250220,091700,1919632420,9290,9320,9320,9270,6789
20250220,091600,1856527670,9320,9260,9320,9250,8236
20250220,091500,1780062580,9260,9270,9280,9250,2553
20250220,091400,1756409650,9270,9190,9270,9160,8658
20250220,091300,1676560950,9160,9170,9190,9160,10034
20250220,091200,1584601470,9160,9180,9200,9160,11328
20250220,091100,1480674080,9180,9190,9210,9170,10703
20250220,091000,1382368710,9190,9200,9200,9180,11434
20250220,090900,1277294870,9210,9240,9240,9200,9610
20250220,090800,1188704440,9240,9260,9280,9240,2972
20250220,090700,1161220060,9280,9250,9300,9240,6524
20250220,090600,1100855770,9240,9280,9300,9240,13270
20250220,090500,977887240,9280,9320,9340,9270,12099
20250220,090400,865144490,9320,9250,9330,9240,10280
20250220,090300,769779490,9250,9240,9290,9230,8753
20250220,090200,688708010,9240,9290,9290,9210,13437
20250220,090100,564589710,9250,9230,9310,9220,18429
20250220,090000,393802420,9230,9280,9280,9200,40807