stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,204400,5019162095,5070,5070,5070,5070,50879
20250207,204300,5019162095,5070,5070,5070,5070,0
20250207,204200,5019162095,5070,5070,5070,5070,0
20250207,204100,5019162095,5070,5070,5070,5070,0
20250207,204000,5019162095,5070,5070,5070,5070,0
20250207,203900,5019162095,5070,5070,5070,5070,0
20250207,203800,5019162095,5070,5070,5070,5070,0
20250207,203700,5019162095,5070,5070,5070,5070,0
20250207,203600,5019162095,5070,5070,5070,5070,0
20250207,203500,5019162095,5070,5070,5070,5070,0
20250207,203400,5019162095,5070,5070,5070,5070,0
20250207,203300,5019162095,5070,5070,5070,5070,0
20250207,203200,5019162095,5070,5070,5070,5070,0
20250207,203100,5019162095,5070,5070,5070,5070,0
20250207,203000,5019162095,5070,5070,5070,5070,0
20250207,202900,5019162095,5070,5070,5070,5070,0
20250207,202800,5019162095,5070,5070,5070,5070,0
20250207,202700,5019162095,5070,5070,5070,5070,0
20250207,202600,5019162095,5070,5070,5070,5070,0
20250207,202500,5019162095,5070,5070,5070,5070,0
20250207,202400,5019162095,5070,5070,5070,5070,0
20250207,202300,5019162095,5070,5070,5070,5070,0
20250207,202200,5019162095,5070,5070,5070,5070,0
20250207,202100,5019162095,5070,5070,5070,5070,0
20250207,202000,5019162095,5070,5070,5070,5070,0
20250207,201900,5019162095,5070,5070,5070,5070,0
20250207,201800,5019162095,5070,5070,5070,5070,0
20250207,201700,5019162095,5070,5070,5070,5070,0
20250207,201600,5019162095,5070,5070,5070,5070,0
20250207,201500,5019162095,5070,5070,5070,5070,0
20250207,201400,5019162095,5070,5070,5070,5070,50879
20250207,201300,5019162095,5070,5070,5070,5070,0
20250207,201200,5019162095,5070,5070,5070,5070,0
20250207,201100,5019162095,5070,5070,5070,5070,0
20250207,201000,5019162095,5070,5070,5070,5070,0
20250207,200900,5019162095,5070,5070,5070,5070,0
20250207,200800,5019162095,5070,5070,5070,5070,0
20250207,200700,5019162095,5070,5070,5070,5070,0
20250207,200600,5019162095,5070,5070,5070,5070,0
20250207,200500,5019162095,5070,5070,5070,5070,0
20250207,200400,5019162095,5070,5070,5070,5070,0
20250207,200300,5019162095,5070,5070,5070,5070,0
20250207,200200,5019162095,5070,5070,5070,5070,0
20250207,200100,5019162095,5070,5070,5070,5070,0
20250207,200000,5019162095,5070,5070,5070,5070,0
20250207,195900,5019162095,5070,5070,5070,5070,0
20250207,195800,5019162095,5070,5070,5070,5070,0
20250207,195700,5019162095,5070,5070,5070,5070,0
20250207,195600,5019162095,5070,5070,5070,5070,0
20250207,195500,5019162095,5070,5070,5070,5070,0
20250207,195400,5019162095,5070,5070,5070,5070,0
20250207,195300,5019162095,5070,5070,5070,5070,0
20250207,195200,5019162095,5070,5070,5070,5070,0
20250207,195100,5019162095,5070,5070,5070,5070,0
20250207,195000,5019162095,5070,5070,5070,5070,0
20250207,194900,5019162095,5070,5070,5070,5070,0
20250207,194800,5019162095,5070,5070,5070,5070,0
20250207,194700,5019162095,5070,5070,5070,5070,0
20250207,194600,5019162095,5070,5070,5070,5070,0
20250207,194500,5019162095,5070,5070,5070,5070,0
20250207,194400,5019162095,5070,5070,5070,5070,50879
20250207,194300,5019162095,5070,5070,5070,5070,0
20250207,194200,5019162095,5070,5070,5070,5070,0
20250207,194100,5019162095,5070,5070,5070,5070,0
20250207,194000,5019162095,5070,5070,5070,5070,0
20250207,193900,5019162095,5070,5070,5070,5070,0
20250207,193800,5019162095,5070,5070,5070,5070,0
20250207,193700,5019162095,5070,5070,5070,5070,0
20250207,193600,5019162095,5070,5070,5070,5070,0
20250207,193500,5019162095,5070,5070,5070,5070,0
20250207,193400,5019162095,5070,5070,5070,5070,0
20250207,193300,5019162095,5070,5070,5070,5070,0
20250207,193200,5019162095,5070,5070,5070,5070,0
20250207,193100,5019162095,5070,5070,5070,5070,0
20250207,193000,5019162095,5070,5070,5070,5070,0
20250207,192900,5019162095,5070,5070,5070,5070,0
20250207,192800,5019162095,5070,5070,5070,5070,0
20250207,192700,5019162095,5070,5070,5070,5070,0
20250207,192600,5019162095,5070,5070,5070,5070,0
20250207,192500,5019162095,5070,5070,5070,5070,0
20250207,192400,5019162095,5070,5070,5070,5070,0
20250207,192300,5019162095,5070,5070,5070,5070,0
20250207,192200,5019162095,5070,5070,5070,5070,0
20250207,192100,5019162095,5070,5070,5070,5070,0
20250207,192000,5019162095,5070,5070,5070,5070,0
20250207,191900,5019162095,5070,5070,5070,5070,0
20250207,191800,5019162095,5070,5070,5070,5070,0
20250207,191700,5019162095,5070,5070,5070,5070,0
20250207,191600,5019162095,5070,5070,5070,5070,0
20250207,191500,5019162095,5070,5070,5070,5070,0
20250207,191400,5019162095,5070,5070,5070,5070,50879
20250207,191300,5019162095,5070,5070,5070,5070,0
20250207,191200,5019162095,5070,5070,5070,5070,0
20250207,191100,5019162095,5070,5070,5070,5070,0
20250207,191000,5019162095,5070,5070,5070,5070,0
20250207,190900,5019162095,5070,5070,5070,5070,0
20250207,190800,5019162095,5070,5070,5070,5070,0
20250207,190700,5019162095,5070,5070,5070,5070,0
20250207,190600,5019162095,5070,5070,5070,5070,0
20250207,190500,5019162095,5070,5070,5070,5070,0
20250207,190400,5019162095,5070,5070,5070,5070,0
20250207,190300,5019162095,5070,5070,5070,5070,0
20250207,190200,5019162095,5070,5070,5070,5070,0
20250207,190100,5019162095,5070,5070,5070,5070,0
20250207,190000,5019162095,5070,5070,5070,5070,0
20250207,185900,5019162095,5070,5070,5070,5070,0
20250207,185800,5019162095,5070,5070,5070,5070,0
20250207,185700,5019162095,5070,5070,5070,5070,0
20250207,185600,5019162095,5070,5070,5070,5070,0
20250207,185500,5019162095,5070,5070,5070,5070,0
20250207,185400,5019162095,5070,5070,5070,5070,0
20250207,185300,5019162095,5070,5070,5070,5070,0
20250207,185200,5019162095,5070,5070,5070,5070,0
20250207,185100,5019162095,5070,5070,5070,5070,0
20250207,185000,5019162095,5070,5070,5070,5070,0
20250207,184900,5019162095,5070,5070,5070,5070,0
20250207,184800,5019162095,5070,5070,5070,5070,0
20250207,184700,5019162095,5070,5070,5070,5070,0
20250207,184600,5019162095,5070,5070,5070,5070,0
20250207,184500,5019162095,5070,5070,5070,5070,0
20250207,184400,5019162095,5070,5070,5070,5070,50879
20250207,184300,5019162095,5070,5070,5070,5070,0
20250207,184200,5019162095,5070,5070,5070,5070,0
20250207,184100,5019162095,5070,5070,5070,5070,0
20250207,184000,5019162095,5070,5070,5070,5070,0
20250207,183900,5019162095,5070,5070,5070,5070,0
20250207,183800,5019162095,5070,5070,5070,5070,0
20250207,183700,5019162095,5070,5070,5070,5070,0
20250207,183600,5019162095,5070,5070,5070,5070,0
20250207,183500,5019162095,5070,5070,5070,5070,0
20250207,183400,5019162095,5070,5070,5070,5070,0
20250207,183300,5019162095,5070,5070,5070,5070,0
20250207,183200,5019162095,5070,5070,5070,5070,0
20250207,183100,5019162095,5070,5070,5070,5070,0
20250207,183000,5019162095,5070,5070,5070,5070,0
20250207,182900,5019162095,5070,5070,5070,5070,0
20250207,182800,5019162095,5070,5070,5070,5070,0
20250207,182700,5019162095,5070,5070,5070,5070,0
20250207,182600,5019162095,5070,5070,5070,5070,0
20250207,182500,5019162095,5070,5070,5070,5070,0
20250207,182400,5019162095,5070,5070,5070,5070,0
20250207,182300,5019162095,5070,5070,5070,5070,0
20250207,182200,5019162095,5070,5070,5070,5070,0
20250207,182100,5019162095,5070,5070,5070,5070,0
20250207,182000,5019162095,5070,5070,5070,5070,0
20250207,181900,5019162095,5070,5070,5070,5070,0
20250207,181800,5019162095,5070,5070,5070,5070,0
20250207,181700,5019162095,5070,5070,5070,5070,0
20250207,181600,5019162095,5070,5070,5070,5070,0
20250207,181500,5019162095,5070,5070,5070,5070,0
20250207,181400,5019162095,5070,5070,5070,5070,50879
20250207,181300,5019162095,5070,5070,5070,5070,0
20250207,181200,5019162095,5070,5070,5070,5070,0
20250207,181100,5019162095,5070,5070,5070,5070,0
20250207,181000,5019162095,5070,5070,5070,5070,0
20250207,180900,5019162095,5070,5070,5070,5070,0
20250207,180800,5019162095,5070,5070,5070,5070,0
20250207,180700,5019162095,5070,5070,5070,5070,0
20250207,180600,5019162095,5070,5070,5070,5070,0
20250207,180500,5019162095,5070,5070,5070,5070,0
20250207,180400,5019162095,5070,5070,5070,5070,0
20250207,180300,5019162095,5070,5070,5070,5070,0
20250207,180200,5019162095,5070,5070,5070,5070,0
20250207,180100,5019162095,5070,5070,5070,5070,0
20250207,180000,5019162095,5070,5070,5070,5070,0
20250207,175900,5019162095,5070,5070,5070,5070,0
20250207,175800,5019162095,5070,5070,5070,5070,0
20250207,175700,5019162095,5070,5070,5070,5070,0
20250207,175600,5019162095,5070,5070,5070,5070,0
20250207,175500,5019162095,5070,5070,5070,5070,0
20250207,175400,5019162095,5070,5070,5070,5070,0
20250207,175300,5019162095,5070,5070,5070,5070,0
20250207,175200,5019162095,5070,5070,5070,5070,0
20250207,175100,5019162095,5070,5070,5070,5070,0
20250207,175000,5019162095,5070,5070,5070,5070,0
20250207,174900,5019162095,5070,5070,5070,5070,0
20250207,174800,5019162095,5070,5070,5070,5070,0
20250207,174700,5019162095,5070,5070,5070,5070,0
20250207,174600,5019162095,5070,5070,5070,5070,0
20250207,174500,5019162095,5070,5070,5070,5070,0
20250207,174400,5019162095,5070,5070,5070,5070,50879
20250207,174300,5019162095,5070,5070,5070,5070,0
20250207,174200,5019162095,5070,5070,5070,5070,0
20250207,174100,5019162095,5070,5070,5070,5070,0
20250207,174000,5019162095,5070,5070,5070,5070,0
20250207,173900,5019162095,5070,5070,5070,5070,0
20250207,173800,5019162095,5070,5070,5070,5070,0
20250207,173700,5019162095,5070,5070,5070,5070,0
20250207,173600,5019162095,5070,5070,5070,5070,0
20250207,173500,5019162095,5070,5070,5070,5070,0
20250207,173400,5019162095,5070,5070,5070,5070,0
20250207,173300,5019162095,5070,5070,5070,5070,0
20250207,173200,5019162095,5070,5070,5070,5070,0
20250207,173100,5019162095,5070,5070,5070,5070,0
20250207,173000,5019162095,5070,5070,5070,5070,0
20250207,172900,5019162095,5070,5070,5070,5070,0
20250207,172800,5019162095,5070,5070,5070,5070,0
20250207,172700,5019162095,5070,5070,5070,5070,0
20250207,172600,5019162095,5070,5070,5070,5070,0
20250207,172500,5019162095,5070,5070,5070,5070,0
20250207,172400,5019162095,5070,5070,5070,5070,0
20250207,172300,5019162095,5070,5070,5070,5070,0
20250207,172200,5019162095,5070,5070,5070,5070,0
20250207,172100,5019162095,5070,5070,5070,5070,0
20250207,172000,5019162095,5070,5070,5070,5070,0
20250207,171900,5019162095,5070,5070,5070,5070,0
20250207,171800,5019162095,5070,5070,5070,5070,0
20250207,171700,5019162095,5070,5070,5070,5070,0
20250207,171600,5019162095,5070,5070,5070,5070,0
20250207,171500,5019162095,5070,5070,5070,5070,0
20250207,171400,5019162095,5070,5070,5070,5070,50879
20250207,171300,5019162095,5070,5070,5070,5070,0
20250207,171200,5019162095,5070,5070,5070,5070,0
20250207,171100,5019162095,5070,5070,5070,5070,0
20250207,171000,5019162095,5070,5070,5070,5070,0
20250207,170900,5019162095,5070,5070,5070,5070,0
20250207,170800,5019162095,5070,5070,5070,5070,0
20250207,170700,5019162095,5070,5070,5070,5070,0
20250207,170600,5019162095,5070,5070,5070,5070,0
20250207,170500,5019162095,5070,5070,5070,5070,0
20250207,170400,5019162095,5070,5070,5070,5070,0
20250207,170300,5019162095,5070,5070,5070,5070,0
20250207,170200,5019162095,5070,5070,5070,5070,0
20250207,170100,5019162095,5070,5070,5070,5070,0
20250207,170000,5019162095,5070,5070,5070,5070,0
20250207,165900,5019162095,5070,5070,5070,5070,0
20250207,165800,5019162095,5070,5070,5070,5070,0
20250207,165700,5019162095,5070,5070,5070,5070,0
20250207,165600,5019162095,5070,5070,5070,5070,0
20250207,165500,5019162095,5070,5070,5070,5070,0
20250207,165400,5019162095,5070,5070,5070,5070,0
20250207,165300,5019162095,5070,5070,5070,5070,0
20250207,165200,5019162095,5070,5070,5070,5070,0
20250207,165100,5019162095,5070,5070,5070,5070,0
20250207,165000,5019162095,5070,5070,5070,5070,0
20250207,164900,5019162095,5070,5070,5070,5070,0
20250207,164800,5019162095,5070,5070,5070,5070,0
20250207,164700,5019162095,5070,5070,5070,5070,0
20250207,164600,5019162095,5070,5070,5070,5070,0
20250207,164500,5019162095,5070,5070,5070,5070,0
20250207,164400,5019162095,5070,5070,5070,5070,50879
20250207,164300,5019162095,5070,5070,5070,5070,0
20250207,164200,5019162095,5070,5070,5070,5070,0
20250207,164100,5019162095,5070,5070,5070,5070,0
20250207,164000,5019162095,5070,5070,5070,5070,0
20250207,163900,5019162095,5070,5070,5070,5070,0
20250207,163800,5019162095,5070,5070,5070,5070,0
20250207,163700,5019162095,5070,5070,5070,5070,0
20250207,163600,5019162095,5070,5070,5070,5070,0
20250207,163500,5019162095,5070,5070,5070,5070,0
20250207,163400,5019162095,5070,5070,5070,5070,0
20250207,163300,5019162095,5070,5070,5070,5070,0
20250207,163200,5019162095,5070,5070,5070,5070,0
20250207,163100,5019162095,5070,5070,5070,5070,0
20250207,163000,5019162095,5070,5070,5070,5070,0
20250207,162900,5019162095,5070,5070,5070,5070,0
20250207,162800,5019162095,5070,5070,5070,5070,0
20250207,162700,5019162095,5070,5070,5070,5070,0
20250207,162600,5019162095,5070,5070,5070,5070,0
20250207,162500,5019162095,5070,5070,5070,5070,0
20250207,162400,5019162095,5070,5070,5070,5070,0
20250207,162300,5019162095,5070,5070,5070,5070,0
20250207,162200,5019162095,5070,5070,5070,5070,0
20250207,162100,5019162095,5070,5070,5070,5070,0
20250207,162000,5019162095,5070,5070,5070,5070,0
20250207,161900,5019162095,5070,5070,5070,5070,0
20250207,161800,5019162095,5070,5070,5070,5070,0
20250207,161700,5019162095,5070,5070,5070,5070,0
20250207,161600,5019162095,5070,5070,5070,5070,0
20250207,161500,5019162095,5070,5070,5070,5070,0
20250207,161400,5019162095,5070,5070,5070,5070,50879
20250207,161300,5019162095,5070,5070,5070,5070,0
20250207,161200,5019162095,5070,5070,5070,5070,0
20250207,161100,5019162095,5070,5070,5070,5070,0
20250207,161000,5019162095,5070,5070,5070,5070,0
20250207,160900,5019162095,5070,5070,5070,5070,0
20250207,160800,5019162095,5070,5070,5070,5070,0
20250207,160700,5019162095,5070,5070,5070,5070,0
20250207,160600,5019162095,5070,5070,5070,5070,0
20250207,160500,5019162095,5070,5070,5070,5070,0
20250207,160400,5019162095,5070,5070,5070,5070,0
20250207,160300,5019162095,5070,5070,5070,5070,0
20250207,160200,5019162095,5070,5070,5070,5070,0
20250207,160100,5019162095,5070,5070,5070,5070,0
20250207,160000,5019162095,5070,5070,5070,5070,0
20250207,155900,5019162095,5070,5070,5070,5070,0
20250207,155800,5019162095,5070,5070,5070,5070,0
20250207,155700,5019162095,5070,5070,5070,5070,0
20250207,155600,5019162095,5070,5070,5070,5070,0
20250207,155500,5019162095,5070,5070,5070,5070,0
20250207,155400,5019162095,5070,5070,5070,5070,0
20250207,155300,5019162095,5070,5070,5070,5070,0
20250207,155200,5019162095,5070,5070,5070,5070,0
20250207,155100,5019162095,5070,5070,5070,5070,0
20250207,155000,5019162095,5070,5070,5070,5070,0
20250207,154900,5019162095,5070,5070,5070,5070,0
20250207,154800,5019162095,5070,5070,5070,5070,0
20250207,154700,5019162095,5070,5070,5070,5070,0
20250207,154600,5019162095,5070,5070,5070,5070,0
20250207,154500,5019162095,5070,5070,5070,5070,0
20250207,154400,5019162095,5070,5070,5070,5070,50879
20250207,154300,5019162095,5070,5070,5070,5070,0
20250207,154200,5019162095,5070,5070,5070,5070,0
20250207,154100,5019162095,5070,5070,5070,5070,0
20250207,154000,5019162095,5070,5070,5070,5070,0
20250207,153900,5019162095,5070,5070,5070,5070,0
20250207,153800,5019162095,5070,5070,5070,5070,0
20250207,153700,5019162095,5070,5070,5070,5070,0
20250207,153600,5019162095,5070,5070,5070,5070,0
20250207,153500,5019162095,5070,5070,5070,5070,0
20250207,153400,5019162095,5070,5070,5070,5070,0
20250207,153300,5019162095,5070,5070,5070,5070,0
20250207,153200,5019162095,5070,5070,5070,5070,0
20250207,153100,5019162095,5070,5070,5070,5070,0
20250207,153000,5019162095,5070,5070,5070,5070,50879
20250207,152900,4761205565,5050,5050,5050,5050,0
20250207,152800,4761205565,5050,5050,5050,5050,0
20250207,152700,4761205565,5050,5050,5050,5050,0
20250207,152600,4761205565,5050,5050,5050,5050,0
20250207,152500,4761205565,5050,5050,5050,5050,0
20250207,152400,4761205565,5050,5050,5050,5050,0
20250207,152300,4761205565,5050,5050,5050,5050,0
20250207,152200,4761205565,5050,5050,5050,5050,0
20250207,152100,4761205565,5050,5050,5050,5050,0
20250207,152000,4761205565,5050,5050,5050,5050,0
20250207,151900,4761205565,5050,5040,5050,5030,4140
20250207,151800,4740343735,5040,5040,5050,5030,5957
20250207,151700,4710337125,5030,5040,5040,5030,7525
20250207,151600,4672453825,5040,5050,5050,5030,5408
20250207,151500,4645217675,5050,5050,5060,5040,5337
20250207,151400,4618265955,5050,5040,5050,5040,10764
20250207,151300,4563981535,5030,5020,5040,5010,9976
20250207,151200,4513877555,5020,5010,5020,5010,1759
20250207,151100,4505059915,5010,5010,5020,5000,1367
20250207,151000,4498213485,5010,4995,5010,4995,8703
20250207,150900,4454670440,5000,4995,5000,4995,3174
20250207,150800,4438816295,5000,4995,5000,4995,1793
20250207,150700,4429858040,4995,4990,4995,4990,282
20250207,150600,4428449520,4990,4990,4995,4990,1457
20250207,150500,4421175310,4990,4995,4995,4990,2177
20250207,150400,4410306240,4995,4990,4995,4990,11656
20250207,150300,4352107690,4990,4995,4995,4985,2360
20250207,150200,4340332415,4995,4990,4995,4985,3842
20250207,150100,4321167135,4990,4985,4990,4985,1450
20250207,150000,4313933735,4985,4990,4990,4985,3448
20250207,145900,4296745435,4985,4990,4990,4985,3469
20250207,145800,4279451195,4990,4995,5000,4990,3371
20250207,145700,4262626510,4995,4995,5000,4995,698
20250207,145600,4259139990,4995,5000,5000,4995,954
20250207,145500,4254374755,4995,5000,5000,4995,1763
20250207,145400,4245561070,4995,4990,5000,4990,2054
20250207,145300,4235300755,4990,4985,4995,4985,1037
20250207,145200,4230125220,4995,4995,4995,4985,3808
20250207,145100,4211125160,4995,4990,4995,4990,294
20250207,145000,4209658085,5000,4995,5000,4995,277
20250207,144900,4208274285,4995,4990,4995,4990,4055
20250207,144800,4188034830,4985,4990,4990,4980,317
20250207,144700,4186455595,4980,4980,4980,4980,792
20250207,144600,4182511435,4990,4990,4990,4985,2700
20250207,144500,4169051555,4990,4990,4990,4990,100
20250207,144400,4168552555,4990,4985,4990,4985,675
20250207,144300,4165187665,4985,4985,4985,4980,406
20250207,144200,4163164255,4980,4985,4995,4980,2663
20250207,144100,4149890170,4985,5000,5000,4985,272
20250207,144000,4148530920,4985,5000,5000,4985,4005
20250207,143900,4128555335,5000,5000,5000,5000,1
20250207,143800,4128550335,5000,5000,5000,4990,620
20250207,143700,4125450350,5000,4995,5000,4990,1160
20250207,143600,4119655910,4990,4985,5000,4985,2958
20250207,143500,4104909250,4985,5000,5000,4985,6472
20250207,143400,4072600800,5010,5000,5010,4995,3012
20250207,143300,4057526660,5000,5000,5000,5000,260
20250207,143200,4056226660,5000,5000,5000,5000,1159
20250207,143100,4050431660,5000,5000,5010,5000,1318
20250207,143000,4043841320,5000,4995,5000,4995,1842
20250207,142900,4034631525,5000,4995,5000,4995,34
20250207,142800,4034461540,5000,4995,5000,4990,1703
20250207,142700,4025954565,4995,4990,4995,4990,676
20250207,142600,4022578695,4995,4995,4995,4995,327
20250207,142500,4020945330,4995,4995,4995,4990,146
20250207,142400,4020216570,4990,4990,4990,4990,395
20250207,142300,4018245520,4990,4990,4990,4985,199
20250207,142200,4017253015,4990,4985,4990,4985,2021
20250207,142100,4007168230,4985,4990,4990,4985,1395
20250207,142000,4000213555,4990,4985,4990,4985,751
20250207,141900,3996467645,4985,4985,4985,4985,70
20250207,141800,3996118695,4985,4980,4985,4980,537
20250207,141700,3993444265,4985,4980,4985,4980,623
20250207,141600,3990341625,4975,4980,4980,4975,2307
20250207,141500,3978858555,4980,4975,4985,4975,758
20250207,141400,3975087225,4975,4975,4975,4975,455
20250207,141300,3972823600,4980,4980,4980,4975,3788
20250207,141200,3953965190,4985,4985,4985,4985,500
20250207,141100,3951472690,4985,4985,4985,4980,800
20250207,141000,3947485765,4985,4980,4985,4980,799
20250207,140900,3943505710,4980,4980,4985,4980,472
20250207,140800,3941153995,4980,4980,4980,4980,300
20250207,140700,3939659995,4980,4980,4980,4980,0
20250207,140600,3939659995,4980,4980,4980,4980,49
20250207,140500,3939415975,4985,4980,4985,4975,1704
20250207,140400,3930922680,4980,4980,4980,4980,231
20250207,140300,3929772300,4980,4985,4985,4980,76
20250207,140200,3929393530,4985,4985,4985,4985,0
20250207,140100,3929393530,4985,4990,4990,4985,600
20250207,140000,3926402020,4990,4985,4990,4985,52
20250207,135900,3926142650,4985,4985,4985,4985,497
20250207,135800,3923665105,4985,4985,4985,4985,106
20250207,135700,3923136695,4980,4975,4980,4975,729
20250207,135600,3919509670,4975,4985,4985,4975,2741
20250207,135500,3905873185,4980,4980,4985,4980,2642
20250207,135400,3892715865,4980,4980,4990,4980,251
20250207,135300,3891465875,4990,4980,4990,4975,722
20250207,135200,3887870430,4990,4990,4990,4990,1
20250207,135100,3887865440,4990,4980,4990,4980,40
20250207,135000,3887665850,4990,4990,4990,4980,102
20250207,134900,3887156890,4980,4980,4980,4975,510
20250207,134800,3884619105,4975,4980,4980,4975,51
20250207,134700,3884365130,4995,4985,4995,4985,811
20250207,134600,3880319780,4985,4985,4985,4980,283
20250207,134500,3878909030,4985,4990,4990,4980,364
20250207,134400,3877095630,4990,4995,4995,4965,1999
20250207,134300,3867134360,4995,4990,4995,4985,801
20250207,134200,3863138000,4990,4965,4990,4965,66
20250207,134100,3862810260,4965,4980,4995,4965,502
20250207,134000,3860305420,4960,4970,4970,4960,570
20250207,133900,3857475975,4975,4965,4975,4965,673
20250207,133800,3854133050,4965,4965,4965,4965,1038
20250207,133700,3848979380,4965,4965,4965,4965,2015
20250207,133600,3838974905,4965,4970,4970,4965,321
20250207,133500,3837381035,4970,4970,4970,4970,110
20250207,133400,3836834335,4965,4970,4970,4965,338
20250207,133300,3835156125,4970,4970,4970,4970,491
20250207,133200,3832715855,4970,4970,4970,4970,101
20250207,133100,3832213885,4970,4975,4980,4970,940
20250207,133000,3827540675,4970,4975,4980,4970,125
20250207,132900,3826918785,4980,4965,4980,4965,733
20250207,132800,3823273730,4960,4975,4980,4960,3400
20250207,132700,3806382835,4980,4970,4985,4970,331
20250207,132600,3804737405,4970,4970,4970,4965,220
20250207,132500,3803644210,4985,4970,4985,4965,1083
20250207,132400,3798261760,4975,4975,4975,4975,164
20250207,132300,3797445860,4970,4985,4985,4970,629
20250207,132200,3794316470,4990,4990,4990,4975,3273
20250207,132100,3777998430,4990,4990,4990,4985,1092
20250207,132000,3772552460,4995,5000,5000,4995,639
20250207,131900,3769358580,5010,5000,5010,5000,2893
20250207,131800,3754872130,4995,4990,5000,4990,3213
20250207,131700,3738824725,4990,4985,4990,4980,595
20250207,131600,3735855840,4990,4975,4990,4970,1745
20250207,131500,3727167830,4975,4970,4975,4965,133
20250207,131400,3726506700,4970,4965,4970,4965,375
20250207,131300,3724644820,4965,4970,4970,4965,770
20250207,131200,3720821690,4965,4965,4965,4965,0
20250207,131100,3720821690,4965,4965,4975,4965,987
20250207,131000,3715916175,4965,4970,4970,4965,789
20250207,130900,3711995375,4965,4950,4965,4950,3099
20250207,130800,3696637845,4950,4955,4955,4950,6826
20250207,130700,3662844620,4960,4960,4960,4960,150
20250207,130600,3662100620,4955,4955,4955,4950,2150
20250207,130500,3651448115,4960,4955,4965,4950,636
20250207,130400,3648297280,4955,4950,4960,4950,91
20250207,130300,3647846415,4950,4955,4955,4950,1214
20250207,130200,3641833750,4955,4960,4960,4955,1350
20250207,130100,3635144400,4960,4960,4960,4955,5117
20250207,130000,3609787380,4960,4955,4960,4955,1209
20250207,125900,3603796230,4955,4960,4975,4955,4172
20250207,125800,3583086495,4960,4965,4965,4960,474
20250207,125700,3580734935,4965,4965,4965,4960,107
20250207,125600,3580203685,4965,4960,4965,4960,42
20250207,125500,3579995275,4965,4965,4965,4960,33
20250207,125400,3579831570,4965,4970,4970,4960,200
20250207,125300,3578838920,4960,4960,4960,4960,1188
20250207,125200,3572946440,4960,4965,4965,4960,2995
20250207,125100,3558085810,4965,4975,4975,4965,311
20250207,125000,3556541195,4965,4960,4965,4960,23
20250207,124900,3556427005,4960,4970,4970,4960,4346
20250207,124800,3534866430,4960,4965,4975,4960,2862
20250207,124700,3520654435,4965,4975,4975,4965,6420
20250207,124600,3488758480,4975,4970,4975,4970,2070
20250207,124500,3478467400,4970,4970,4975,4970,563
20250207,124400,3475668995,4975,4985,4985,4970,3650
20250207,124300,3457501425,4985,4990,4990,4985,842
20250207,124200,3453303970,4990,4990,4990,4990,156
20250207,124100,3452525530,4990,4995,4995,4990,682
20250207,124000,3449122140,4995,4995,4995,4995,126
20250207,123900,3448492770,4995,4995,4995,4995,653
20250207,123800,3445231035,4995,5000,5000,4995,47
20250207,123700,3444996235,5000,5000,5000,5000,123
20250207,123600,3444381235,5000,5000,5000,4995,42
20250207,123500,3444171250,4995,4995,4995,4990,372
20250207,123400,3442313115,4995,4995,4995,4985,3
20250207,123300,3442298140,4985,4985,4985,4985,0
20250207,123200,3442298140,4985,4985,4985,4985,1
20250207,123100,3442293155,4980,4985,4985,4980,328
20250207,123000,3440658500,4985,4985,4985,4985,132
20250207,122900,3440000480,4985,4990,4990,4985,381
20250207,122800,3438100935,4990,4995,4995,4990,64
20250207,122700,3437781560,4995,4995,4995,4995,15
20250207,122600,3437706635,4995,4980,4995,4980,33
20250207,122500,3437542250,4980,4995,4995,4980,1100
20250207,122400,3432060285,4995,4985,4995,4985,434
20250207,122300,3429894625,4985,4985,4985,4980,481
20250207,122200,3427498490,4975,4975,4975,4975,323
20250207,122100,3425891565,4975,4980,4980,4975,5700
20250207,122000,3397532710,4980,4985,4985,4975,12140
20250207,121900,3337070235,4985,4985,4990,4985,1183
20250207,121800,3331171475,4985,4990,4990,4980,4799
20250207,121700,3307247120,4990,4985,4990,4985,2215
20250207,121600,3296203970,4985,4995,4995,4985,6440
20250207,121500,3264068570,4995,5010,5010,4995,6281
20250207,121400,3232680620,5010,5010,5010,5000,5025
20250207,121300,3207505670,5010,5010,5010,5010,21
20250207,121200,3207400460,5010,5020,5020,5010,110
20250207,121100,3206848530,5010,5020,5030,5010,165
20250207,121000,3206021710,5020,5010,5020,5010,400
20250207,120900,3204015710,5010,5020,5020,5010,81
20250207,120800,3203609800,5020,5020,5030,5020,31
20250207,120700,3203454170,5020,5020,5020,5010,1118
20250207,120600,3197843730,5020,5030,5030,5020,516
20250207,120500,3195253250,5030,5040,5040,5030,1658
20250207,120400,3186902900,5030,5030,5040,5030,267
20250207,120300,3185558890,5030,5030,5030,5030,263
20250207,120200,3184236000,5030,5030,5030,5020,127
20250207,120100,3183597490,5030,5030,5030,5030,1177
20250207,120000,3177677180,5020,5020,5030,5020,22
20250207,115900,3177566730,5020,5030,5030,5020,203
20250207,115800,3176547160,5020,5020,5020,5020,20
20250207,115700,3176446760,5030,5020,5030,5020,44
20250207,115600,3176225850,5020,5020,5020,5020,355
20250207,115500,3174443750,5020,5010,5020,5010,1087
20250207,115400,3168988010,5010,5020,5020,5010,236
20250207,115300,3167803540,5020,5010,5020,5010,638
20250207,115200,3164605560,5020,5020,5020,5010,42
20250207,115100,3164395020,5020,5020,5020,5010,426
20250207,115000,3162256820,5030,5020,5030,5020,439
20250207,114900,3160053000,5010,5020,5020,5010,600
20250207,114800,3157041730,5020,5030,5030,5020,1399
20250207,114700,3150014440,5030,5020,5030,5020,687
20250207,114600,3146560600,5020,5030,5030,5020,801
20250207,114500,3142539170,5030,5030,5030,5030,109
20250207,114400,3141990900,5030,5030,5030,5030,50
20250207,114300,3141739400,5030,5030,5030,5020,79
20250207,114200,3141342800,5030,5040,5040,5030,284
20250207,114100,3139912890,5040,5040,5040,5040,50
20250207,114000,3139660890,5040,5040,5040,5040,6
20250207,113900,3139630650,5030,5030,5030,5030,323
20250207,113800,3138005960,5030,5010,5030,5010,146
20250207,113700,3137273380,5010,5020,5020,5010,332
20250207,113600,3135608370,5030,5040,5040,5020,344
20250207,113500,3133875760,5040,5030,5040,5030,348
20250207,113400,3132124910,5030,5030,5030,5030,196
20250207,113300,3131139030,5020,5030,5030,5010,44
20250207,113200,3130917940,5020,5020,5020,5010,183
20250207,113100,3129999430,5020,5010,5020,5010,1019
20250207,113000,3124886090,5010,5030,5030,5010,29
20250207,112900,3124740240,5030,5020,5040,5010,349
20250207,112800,3122985010,5010,5040,5040,5010,1041
20250207,112700,3117750210,5040,5030,5040,5030,150
20250207,112600,3116994410,5030,5030,5030,5020,1278
20250207,112500,3110567570,5030,5030,5030,5030,52
20250207,112400,3110306010,5030,5030,5030,5000,631
20250207,112300,3107144810,5010,5010,5020,5010,549
20250207,112200,3104390560,5020,5010,5020,5010,11
20250207,112100,3104335440,5000,5010,5010,5000,197
20250207,112000,3103349430,5010,5010,5010,5010,300
20250207,111900,3101846430,5010,5020,5020,5000,375
20250207,111800,3099967350,5020,5030,5030,5020,304
20250207,111700,3098441250,5030,5000,5030,4990,4902
20250207,111600,3073870625,5010,5000,5010,5000,8
20250207,111500,3073830575,4995,4990,5010,4990,50
20250207,111400,3073580800,5010,4990,5010,4990,40
20250207,111300,3073380650,4990,5010,5010,4990,73
20250207,111200,3073016360,4990,5000,5010,4990,1020
20250207,111100,3067921400,5000,5000,5000,5000,954
20250207,111000,3063151400,5000,4995,5000,4995,782
20250207,110900,3059242560,4995,5000,5000,4990,2684
20250207,110800,3045834990,4995,5010,5010,4995,767
20250207,110700,3042002310,5000,5010,5010,4995,1400
20250207,110600,3035001680,5010,5000,5010,5000,604
20250207,110500,3031981640,4995,4995,5000,4995,3120
20250207,110400,3016396075,5000,5010,5010,5000,2332
20250207,110300,3004735665,5010,5010,5010,5000,815
20250207,110200,3000654975,5010,5000,5010,5000,547
20250207,110100,2997919505,5010,5010,5010,5010,1802
20250207,110000,2988891485,5010,5010,5010,5010,354
20250207,105900,2987117945,5010,5010,5010,5010,1032
20250207,105800,2981947625,5010,5010,5010,5010,959
20250207,105700,2977143035,5020,5010,5020,5010,627
20250207,105600,2974000715,5020,5010,5020,5010,322
20250207,105500,2972384385,5010,5000,5020,5000,804
20250207,105400,2968353385,5000,5000,5020,4995,8400
20250207,105300,2926325745,5000,4995,5000,4995,243
20250207,105200,2925111660,4995,5000,5000,4990,1868
20250207,105100,2915780680,5000,5020,5020,5000,14026
20250207,105000,2845613070,5010,5010,5020,5010,4041
20250207,104900,2825367650,5020,5010,5020,5010,659
20250207,104800,2822064550,5010,5020,5020,5000,2970
20250207,104700,2807195550,5010,5030,5030,5010,6684
20250207,104600,2773609370,5030,5030,5040,5030,1038
20250207,104500,2768387230,5040,5020,5040,5010,481
20250207,104400,2765964040,5010,5020,5020,5010,1469
20250207,104300,2758601150,5010,5040,5040,5010,3937
20250207,104200,2738851540,5040,5040,5040,5040,1370
20250207,104100,2731946740,5040,5040,5050,5040,987
20250207,104000,2726972060,5040,5040,5040,5030,1145
20250207,103900,2721201830,5040,5040,5040,5040,427
20250207,103800,2719049750,5030,5050,5050,5010,2504
20250207,103700,2706494890,5050,5030,5050,5000,4249
20250207,103600,2685191670,5030,5030,5030,5030,297
20250207,103500,2683697760,5020,5040,5040,5020,720
20250207,103400,2680075830,5040,5030,5050,5030,464
20250207,103300,2677738730,5030,5030,5070,5020,2203
20250207,103200,2666618480,5030,5030,5030,5020,1073
20250207,103100,2661228110,5030,5020,5040,5020,735
20250207,103000,2657531990,5040,5040,5040,5000,11436
20250207,102900,2600202420,5040,5020,5040,5020,1135
20250207,102800,2594498620,5020,5050,5050,5020,1813
20250207,102700,2585396410,5060,5050,5060,5020,9452
20250207,102600,2537876150,5050,5050,5070,5050,761
20250207,102500,2534029100,5050,5070,5070,5050,34
20250207,102400,2533857120,5050,5050,5050,5050,431
20250207,102300,2531680570,5050,5050,5080,5050,1860
20250207,102200,2522272570,5050,5050,5070,5050,477
20250207,102100,2519859420,5060,5070,5080,5060,2341
20250207,102000,2508001700,5070,5070,5070,5050,3151
20250207,101900,2492039280,5080,5070,5080,5070,28
20250207,101800,2491897110,5070,5080,5080,5070,1161
20250207,101700,2486005860,5070,5060,5070,5050,1933
20250207,101600,2476220810,5070,5090,5090,5070,4840
20250207,101500,2451642660,5090,5100,5100,5090,3362
20250207,101400,2434529930,5090,5100,5110,5090,4105
20250207,101300,2413566460,5110,5100,5110,5100,1425
20250207,101200,2406287970,5100,5100,5110,5100,1958
20250207,101100,2396297160,5110,5100,5110,5090,3458
20250207,101000,2378654670,5100,5100,5100,5090,4013
20250207,100900,2358188420,5100,5090,5100,5090,2570
20250207,100800,2345083210,5090,5100,5110,5090,3477
20250207,100700,2327365400,5100,5110,5110,5100,6504
20250207,100600,2294165750,5110,5100,5110,5090,4394
20250207,100500,2271717160,5110,5100,5110,5080,2856
20250207,100400,2257178430,5090,5090,5100,5080,2239
20250207,100300,2245766590,5090,5090,5090,5080,1854
20250207,100200,2236345250,5090,5080,5090,5080,2158
20250207,100100,2225365970,5080,5090,5100,5080,3872
20250207,100000,2205657690,5090,5090,5110,5090,14611
20250207,095900,2131179380,5090,5090,5100,5080,6698
20250207,095800,2097034040,5090,5080,5100,5080,14935
20250207,095700,2021039140,5090,5070,5090,5060,10371
20250207,095600,1968392940,5070,5060,5070,5060,5292
20250207,095500,1941583150,5060,5050,5060,5050,5487
20250207,095400,1913829480,5040,5050,5050,5040,2621
20250207,095300,1900594260,5050,5050,5050,5040,2833
20250207,095200,1886289070,5040,5040,5050,5040,769
20250207,095100,1882413230,5050,5050,5060,5040,4955
20250207,095000,1857407920,5050,5050,5060,5040,3925
20250207,094900,1837592150,5050,5040,5050,5030,2493
20250207,094800,1825033790,5030,5020,5030,5020,2383
20250207,094700,1813048300,5020,5040,5040,5020,1306
20250207,094600,1806471500,5040,5010,5060,5000,8477
20250207,094500,1763759420,5010,5000,5020,4975,6985
20250207,094400,1728921080,5000,5010,5020,5000,2825
20250207,094300,1714776760,5020,5020,5020,5020,216
20250207,094200,1713692440,5020,5020,5020,5010,2789
20250207,094100,1699694160,5020,5010,5020,5000,3940
20250207,094000,1679969070,5010,5000,5010,5000,1744
20250207,093900,1671245660,5010,5010,5010,5000,3354
20250207,093800,1654447900,5020,5020,5020,5010,792
20250207,093700,1650474840,5020,5010,5030,5010,2346
20250207,093600,1638699630,5010,5030,5030,5010,3703
20250207,093500,1620131200,5020,4985,5050,4985,10059
20250207,093400,1569696540,4980,4980,4985,4980,2523
20250207,093300,1557131950,4965,4965,4975,4960,1794
20250207,093200,1548217030,4965,4965,4970,4965,3463
20250207,093100,1531023160,4965,4955,4965,4955,1255
20250207,093000,1524797895,4955,4955,4960,4950,2354
20250207,092900,1513136805,4955,4950,4955,4945,3363
20250207,092800,1496493810,4950,4965,4965,4945,5751
20250207,092700,1468036075,4960,4945,4960,4945,2910
20250207,092600,1453618735,4945,4950,4980,4940,10739
20250207,092500,1400482630,4950,4950,4960,4945,6927
20250207,092400,1366211470,4945,4970,4975,4945,23929
20250207,092300,1247515185,4975,4980,4980,4970,3105
20250207,092200,1232076085,4980,4970,4980,4970,7426
20250207,092100,1195133230,4970,4985,4985,4970,11658
20250207,092000,1137121775,4985,4990,4995,4980,9033
20250207,091900,1092091855,4995,4995,4995,4990,2249
20250207,091800,1080864135,4995,5010,5010,4995,2046
20250207,091700,1070631335,5010,5030,5040,5010,7052
20250207,091600,1035222255,5040,5040,5050,5020,9684
20250207,091500,986414225,5040,5050,5060,5030,2986
20250207,091400,971345365,5030,4995,5040,4990,18392
20250207,091300,879158435,4995,4995,5010,4995,3122
20250207,091200,863562355,4995,4985,5000,4985,5503
20250207,091100,836063525,4995,5010,5010,4985,1998
20250207,091000,826086010,4985,5000,5020,4985,12324
20250207,090900,764509815,4990,5000,5000,4990,9150
20250207,090800,718838595,4995,5010,5030,4995,6339
20250207,090700,687115705,5020,5010,5030,5010,2347
20250207,090600,675345485,5030,5020,5050,5000,3777
20250207,090500,656394695,5020,5030,5050,5000,13044
20250207,090400,590812905,5030,5010,5050,4985,15762
20250207,090300,511691805,5010,4990,5030,4985,11773
20250207,090200,452804260,4990,5000,5030,4990,16640
20250207,090100,369670310,5000,5020,5050,5000,11627
20250207,090000,311388050,5020,5070,5070,5000,57746