stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204400,3638006940,5040,5040,5040,5040,35859
20250217,204300,3638006940,5040,5040,5040,5040,0
20250217,204200,3638006940,5040,5040,5040,5040,0
20250217,204100,3638006940,5040,5040,5040,5040,0
20250217,204000,3638006940,5040,5040,5040,5040,0
20250217,203900,3638006940,5040,5040,5040,5040,0
20250217,203800,3638006940,5040,5040,5040,5040,0
20250217,203700,3638006940,5040,5040,5040,5040,0
20250217,203600,3638006940,5040,5040,5040,5040,0
20250217,203500,3638006940,5040,5040,5040,5040,0
20250217,203400,3638006940,5040,5040,5040,5040,0
20250217,203300,3638006940,5040,5040,5040,5040,0
20250217,203200,3638006940,5040,5040,5040,5040,0
20250217,203100,3638006940,5040,5040,5040,5040,0
20250217,203000,3638006940,5040,5040,5040,5040,0
20250217,202900,3638006940,5040,5040,5040,5040,0
20250217,202800,3638006940,5040,5040,5040,5040,0
20250217,202700,3638006940,5040,5040,5040,5040,0
20250217,202600,3638006940,5040,5040,5040,5040,0
20250217,202500,3638006940,5040,5040,5040,5040,0
20250217,202400,3638006940,5040,5040,5040,5040,0
20250217,202300,3638006940,5040,5040,5040,5040,0
20250217,202200,3638006940,5040,5040,5040,5040,0
20250217,202100,3638006940,5040,5040,5040,5040,0
20250217,202000,3638006940,5040,5040,5040,5040,0
20250217,201900,3638006940,5040,5040,5040,5040,0
20250217,201800,3638006940,5040,5040,5040,5040,0
20250217,201700,3638006940,5040,5040,5040,5040,0
20250217,201600,3638006940,5040,5040,5040,5040,0
20250217,201500,3638006940,5040,5040,5040,5040,0
20250217,201400,3638006940,5040,5040,5040,5040,35859
20250217,201300,3638006940,5040,5040,5040,5040,0
20250217,201200,3638006940,5040,5040,5040,5040,0
20250217,201100,3638006940,5040,5040,5040,5040,0
20250217,201000,3638006940,5040,5040,5040,5040,0
20250217,200900,3638006940,5040,5040,5040,5040,0
20250217,200800,3638006940,5040,5040,5040,5040,0
20250217,200700,3638006940,5040,5040,5040,5040,0
20250217,200600,3638006940,5040,5040,5040,5040,0
20250217,200500,3638006940,5040,5040,5040,5040,0
20250217,200400,3638006940,5040,5040,5040,5040,0
20250217,200300,3638006940,5040,5040,5040,5040,0
20250217,200200,3638006940,5040,5040,5040,5040,0
20250217,200100,3638006940,5040,5040,5040,5040,0
20250217,200000,3638006940,5040,5040,5040,5040,0
20250217,195900,3638006940,5040,5040,5040,5040,0
20250217,195800,3638006940,5040,5040,5040,5040,0
20250217,195700,3638006940,5040,5040,5040,5040,0
20250217,195600,3638006940,5040,5040,5040,5040,0
20250217,195500,3638006940,5040,5040,5040,5040,0
20250217,195400,3638006940,5040,5040,5040,5040,0
20250217,195300,3638006940,5040,5040,5040,5040,0
20250217,195200,3638006940,5040,5040,5040,5040,0
20250217,195100,3638006940,5040,5040,5040,5040,0
20250217,195000,3638006940,5040,5040,5040,5040,0
20250217,194900,3638006940,5040,5040,5040,5040,0
20250217,194800,3638006940,5040,5040,5040,5040,0
20250217,194700,3638006940,5040,5040,5040,5040,0
20250217,194600,3638006940,5040,5040,5040,5040,0
20250217,194500,3638006940,5040,5040,5040,5040,0
20250217,194400,3638006940,5040,5040,5040,5040,35859
20250217,194300,3638006940,5040,5040,5040,5040,0
20250217,194200,3638006940,5040,5040,5040,5040,0
20250217,194100,3638006940,5040,5040,5040,5040,0
20250217,194000,3638006940,5040,5040,5040,5040,0
20250217,193900,3638006940,5040,5040,5040,5040,0
20250217,193800,3638006940,5040,5040,5040,5040,0
20250217,193700,3638006940,5040,5040,5040,5040,0
20250217,193600,3638006940,5040,5040,5040,5040,0
20250217,193500,3638006940,5040,5040,5040,5040,0
20250217,193400,3638006940,5040,5040,5040,5040,0
20250217,193300,3638006940,5040,5040,5040,5040,0
20250217,193200,3638006940,5040,5040,5040,5040,0
20250217,193100,3638006940,5040,5040,5040,5040,0
20250217,193000,3638006940,5040,5040,5040,5040,0
20250217,192900,3638006940,5040,5040,5040,5040,0
20250217,192800,3638006940,5040,5040,5040,5040,0
20250217,192700,3638006940,5040,5040,5040,5040,0
20250217,192600,3638006940,5040,5040,5040,5040,0
20250217,192500,3638006940,5040,5040,5040,5040,0
20250217,192400,3638006940,5040,5040,5040,5040,0
20250217,192300,3638006940,5040,5040,5040,5040,0
20250217,192200,3638006940,5040,5040,5040,5040,0
20250217,192100,3638006940,5040,5040,5040,5040,0
20250217,192000,3638006940,5040,5040,5040,5040,0
20250217,191900,3638006940,5040,5040,5040,5040,0
20250217,191800,3638006940,5040,5040,5040,5040,0
20250217,191700,3638006940,5040,5040,5040,5040,0
20250217,191600,3638006940,5040,5040,5040,5040,0
20250217,191500,3638006940,5040,5040,5040,5040,0
20250217,191400,3638006940,5040,5040,5040,5040,35859
20250217,191300,3638006940,5040,5040,5040,5040,0
20250217,191200,3638006940,5040,5040,5040,5040,0
20250217,191100,3638006940,5040,5040,5040,5040,0
20250217,191000,3638006940,5040,5040,5040,5040,0
20250217,190900,3638006940,5040,5040,5040,5040,0
20250217,190800,3638006940,5040,5040,5040,5040,0
20250217,190700,3638006940,5040,5040,5040,5040,0
20250217,190600,3638006940,5040,5040,5040,5040,0
20250217,190500,3638006940,5040,5040,5040,5040,0
20250217,190400,3638006940,5040,5040,5040,5040,0
20250217,190300,3638006940,5040,5040,5040,5040,0
20250217,190200,3638006940,5040,5040,5040,5040,0
20250217,190100,3638006940,5040,5040,5040,5040,0
20250217,190000,3638006940,5040,5040,5040,5040,0
20250217,185900,3638006940,5040,5040,5040,5040,0
20250217,185800,3638006940,5040,5040,5040,5040,0
20250217,185700,3638006940,5040,5040,5040,5040,0
20250217,185600,3638006940,5040,5040,5040,5040,0
20250217,185500,3638006940,5040,5040,5040,5040,0
20250217,185400,3638006940,5040,5040,5040,5040,0
20250217,185300,3638006940,5040,5040,5040,5040,0
20250217,185200,3638006940,5040,5040,5040,5040,0
20250217,185100,3638006940,5040,5040,5040,5040,0
20250217,185000,3638006940,5040,5040,5040,5040,0
20250217,184900,3638006940,5040,5040,5040,5040,0
20250217,184800,3638006940,5040,5040,5040,5040,0
20250217,184700,3638006940,5040,5040,5040,5040,0
20250217,184600,3638006940,5040,5040,5040,5040,0
20250217,184500,3638006940,5040,5040,5040,5040,0
20250217,184400,3638006940,5040,5040,5040,5040,35859
20250217,184300,3638006940,5040,5040,5040,5040,0
20250217,184200,3638006940,5040,5040,5040,5040,0
20250217,184100,3638006940,5040,5040,5040,5040,0
20250217,184000,3638006940,5040,5040,5040,5040,0
20250217,183900,3638006940,5040,5040,5040,5040,0
20250217,183800,3638006940,5040,5040,5040,5040,0
20250217,183700,3638006940,5040,5040,5040,5040,0
20250217,183600,3638006940,5040,5040,5040,5040,0
20250217,183500,3638006940,5040,5040,5040,5040,0
20250217,183400,3638006940,5040,5040,5040,5040,0
20250217,183300,3638006940,5040,5040,5040,5040,0
20250217,183200,3638006940,5040,5040,5040,5040,0
20250217,183100,3638006940,5040,5040,5040,5040,0
20250217,183000,3638006940,5040,5040,5040,5040,0
20250217,182900,3638006940,5040,5040,5040,5040,0
20250217,182800,3638006940,5040,5040,5040,5040,0
20250217,182700,3638006940,5040,5040,5040,5040,0
20250217,182600,3638006940,5040,5040,5040,5040,0
20250217,182500,3638006940,5040,5040,5040,5040,0
20250217,182400,3638006940,5040,5040,5040,5040,0
20250217,182300,3638006940,5040,5040,5040,5040,0
20250217,182200,3638006940,5040,5040,5040,5040,0
20250217,182100,3638006940,5040,5040,5040,5040,0
20250217,182000,3638006940,5040,5040,5040,5040,0
20250217,181900,3638006940,5040,5040,5040,5040,0
20250217,181800,3638006940,5040,5040,5040,5040,0
20250217,181700,3638006940,5040,5040,5040,5040,0
20250217,181600,3638006940,5040,5040,5040,5040,0
20250217,181500,3638006940,5040,5040,5040,5040,0
20250217,181400,3638006940,5040,5040,5040,5040,35859
20250217,181300,3638006940,5040,5040,5040,5040,0
20250217,181200,3638006940,5040,5040,5040,5040,0
20250217,181100,3638006940,5040,5040,5040,5040,0
20250217,181000,3638006940,5040,5040,5040,5040,0
20250217,180900,3638006940,5040,5040,5040,5040,0
20250217,180800,3638006940,5040,5040,5040,5040,0
20250217,180700,3638006940,5040,5040,5040,5040,0
20250217,180600,3638006940,5040,5040,5040,5040,0
20250217,180500,3638006940,5040,5040,5040,5040,0
20250217,180400,3638006940,5040,5040,5040,5040,0
20250217,180300,3638006940,5040,5040,5040,5040,0
20250217,180200,3638006940,5040,5040,5040,5040,0
20250217,180100,3638006940,5040,5040,5040,5040,0
20250217,180000,3638006940,5040,5040,5040,5040,0
20250217,175900,3638006940,5040,5040,5040,5040,0
20250217,175800,3638006940,5040,5040,5040,5040,0
20250217,175700,3638006940,5040,5040,5040,5040,0
20250217,175600,3638006940,5040,5040,5040,5040,0
20250217,175500,3638006940,5040,5040,5040,5040,0
20250217,175400,3638006940,5040,5040,5040,5040,0
20250217,175300,3638006940,5040,5040,5040,5040,0
20250217,175200,3638006940,5040,5040,5040,5040,0
20250217,175100,3638006940,5040,5040,5040,5040,0
20250217,175000,3638006940,5040,5040,5040,5040,0
20250217,174900,3638006940,5040,5040,5040,5040,0
20250217,174800,3638006940,5040,5040,5040,5040,0
20250217,174700,3638006940,5040,5040,5040,5040,0
20250217,174600,3638006940,5040,5040,5040,5040,0
20250217,174500,3638006940,5040,5040,5040,5040,0
20250217,174400,3638006940,5040,5040,5040,5040,35859
20250217,174300,3638006940,5040,5040,5040,5040,0
20250217,174200,3638006940,5040,5040,5040,5040,0
20250217,174100,3638006940,5040,5040,5040,5040,0
20250217,174000,3638006940,5040,5040,5040,5040,0
20250217,173900,3638006940,5040,5040,5040,5040,0
20250217,173800,3638006940,5040,5040,5040,5040,0
20250217,173700,3638006940,5040,5040,5040,5040,0
20250217,173600,3638006940,5040,5040,5040,5040,0
20250217,173500,3638006940,5040,5040,5040,5040,0
20250217,173400,3638006940,5040,5040,5040,5040,0
20250217,173300,3638006940,5040,5040,5040,5040,0
20250217,173200,3638006940,5040,5040,5040,5040,0
20250217,173100,3638006940,5040,5040,5040,5040,0
20250217,173000,3638006940,5040,5040,5040,5040,0
20250217,172900,3638006940,5040,5040,5040,5040,0
20250217,172800,3638006940,5040,5040,5040,5040,0
20250217,172700,3638006940,5040,5040,5040,5040,0
20250217,172600,3638006940,5040,5040,5040,5040,0
20250217,172500,3638006940,5040,5040,5040,5040,0
20250217,172400,3638006940,5040,5040,5040,5040,0
20250217,172300,3638006940,5040,5040,5040,5040,0
20250217,172200,3638006940,5040,5040,5040,5040,0
20250217,172100,3638006940,5040,5040,5040,5040,0
20250217,172000,3638006940,5040,5040,5040,5040,0
20250217,171900,3638006940,5040,5040,5040,5040,0
20250217,171800,3638006940,5040,5040,5040,5040,0
20250217,171700,3638006940,5040,5040,5040,5040,0
20250217,171600,3638006940,5040,5040,5040,5040,0
20250217,171500,3638006940,5040,5040,5040,5040,0
20250217,171400,3638006940,5040,5040,5040,5040,35859
20250217,171300,3638006940,5040,5040,5040,5040,0
20250217,171200,3638006940,5040,5040,5040,5040,0
20250217,171100,3638006940,5040,5040,5040,5040,0
20250217,171000,3638006940,5040,5040,5040,5040,0
20250217,170900,3638006940,5040,5040,5040,5040,0
20250217,170800,3638006940,5040,5040,5040,5040,0
20250217,170700,3638006940,5040,5040,5040,5040,0
20250217,170600,3638006940,5040,5040,5040,5040,0
20250217,170500,3638006940,5040,5040,5040,5040,0
20250217,170400,3638006940,5040,5040,5040,5040,0
20250217,170300,3638006940,5040,5040,5040,5040,0
20250217,170200,3638006940,5040,5040,5040,5040,0
20250217,170100,3638006940,5040,5040,5040,5040,0
20250217,170000,3638006940,5040,5040,5040,5040,0
20250217,165900,3638006940,5040,5040,5040,5040,0
20250217,165800,3638006940,5040,5040,5040,5040,0
20250217,165700,3638006940,5040,5040,5040,5040,0
20250217,165600,3638006940,5040,5040,5040,5040,0
20250217,165500,3638006940,5040,5040,5040,5040,0
20250217,165400,3638006940,5040,5040,5040,5040,0
20250217,165300,3638006940,5040,5040,5040,5040,0
20250217,165200,3638006940,5040,5040,5040,5040,0
20250217,165100,3638006940,5040,5040,5040,5040,0
20250217,165000,3638006940,5040,5040,5040,5040,0
20250217,164900,3638006940,5040,5040,5040,5040,0
20250217,164800,3638006940,5040,5040,5040,5040,0
20250217,164700,3638006940,5040,5040,5040,5040,0
20250217,164600,3638006940,5040,5040,5040,5040,0
20250217,164500,3638006940,5040,5040,5040,5040,0
20250217,164400,3638006940,5040,5040,5040,5040,35859
20250217,164300,3638006940,5040,5040,5040,5040,0
20250217,164200,3638006940,5040,5040,5040,5040,0
20250217,164100,3638006940,5040,5040,5040,5040,0
20250217,164000,3638006940,5040,5040,5040,5040,0
20250217,163900,3638006940,5040,5040,5040,5040,0
20250217,163800,3638006940,5040,5040,5040,5040,0
20250217,163700,3638006940,5040,5040,5040,5040,0
20250217,163600,3638006940,5040,5040,5040,5040,0
20250217,163500,3638006940,5040,5040,5040,5040,0
20250217,163400,3638006940,5040,5040,5040,5040,0
20250217,163300,3638006940,5040,5040,5040,5040,0
20250217,163200,3638006940,5040,5040,5040,5040,0
20250217,163100,3638006940,5040,5040,5040,5040,0
20250217,163000,3638006940,5040,5040,5040,5040,0
20250217,162900,3638006940,5040,5040,5040,5040,0
20250217,162800,3638006940,5040,5040,5040,5040,0
20250217,162700,3638006940,5040,5040,5040,5040,0
20250217,162600,3638006940,5040,5040,5040,5040,0
20250217,162500,3638006940,5040,5040,5040,5040,0
20250217,162400,3638006940,5040,5040,5040,5040,0
20250217,162300,3638006940,5040,5040,5040,5040,0
20250217,162200,3638006940,5040,5040,5040,5040,0
20250217,162100,3638006940,5040,5040,5040,5040,0
20250217,162000,3638006940,5040,5040,5040,5040,0
20250217,161900,3638006940,5040,5040,5040,5040,0
20250217,161800,3638006940,5040,5040,5040,5040,0
20250217,161700,3638006940,5040,5040,5040,5040,0
20250217,161600,3638006940,5040,5040,5040,5040,0
20250217,161500,3638006940,5040,5040,5040,5040,0
20250217,161400,3638006940,5040,5040,5040,5040,35859
20250217,161300,3638006940,5040,5040,5040,5040,0
20250217,161200,3638006940,5040,5040,5040,5040,0
20250217,161100,3638006940,5040,5040,5040,5040,0
20250217,161000,3638006940,5040,5040,5040,5040,0
20250217,160900,3638006940,5040,5040,5040,5040,0
20250217,160800,3638006940,5040,5040,5040,5040,0
20250217,160700,3638006940,5040,5040,5040,5040,0
20250217,160600,3638006940,5040,5040,5040,5040,0
20250217,160500,3638006940,5040,5040,5040,5040,0
20250217,160400,3638006940,5040,5040,5040,5040,0
20250217,160300,3638006940,5040,5040,5040,5040,0
20250217,160200,3638006940,5040,5040,5040,5040,0
20250217,160100,3638006940,5040,5040,5040,5040,0
20250217,160000,3638006940,5040,5040,5040,5040,0
20250217,155900,3638006940,5040,5040,5040,5040,0
20250217,155800,3638006940,5040,5040,5040,5040,0
20250217,155700,3638006940,5040,5040,5040,5040,0
20250217,155600,3638006940,5040,5040,5040,5040,0
20250217,155500,3638006940,5040,5040,5040,5040,0
20250217,155400,3638006940,5040,5040,5040,5040,0
20250217,155300,3638006940,5040,5040,5040,5040,0
20250217,155200,3638006940,5040,5040,5040,5040,0
20250217,155100,3638006940,5040,5040,5040,5040,0
20250217,155000,3638006940,5040,5040,5040,5040,0
20250217,154900,3638006940,5040,5040,5040,5040,0
20250217,154800,3638006940,5040,5040,5040,5040,0
20250217,154700,3638006940,5040,5040,5040,5040,0
20250217,154600,3638006940,5040,5040,5040,5040,0
20250217,154500,3638006940,5040,5040,5040,5040,0
20250217,154400,3638006940,5040,5040,5040,5040,35859
20250217,154300,3638006940,5040,5040,5040,5040,0
20250217,154200,3638006940,5040,5040,5040,5040,0
20250217,154100,3638006940,5040,5040,5040,5040,0
20250217,154000,3638006940,5040,5040,5040,5040,0
20250217,153900,3638006940,5040,5040,5040,5040,0
20250217,153800,3638006940,5040,5040,5040,5040,0
20250217,153700,3638006940,5040,5040,5040,5040,0
20250217,153600,3638006940,5040,5040,5040,5040,0
20250217,153500,3638006940,5040,5040,5040,5040,0
20250217,153400,3638006940,5040,5040,5040,5040,0
20250217,153300,3638006940,5040,5040,5040,5040,0
20250217,153200,3638006940,5040,5040,5040,5040,0
20250217,153100,3638006940,5040,5040,5040,5040,0
20250217,153000,3638006940,5040,5040,5040,5040,35859
20250217,152900,3457277580,5030,5030,5030,5030,0
20250217,152800,3457277580,5030,5030,5030,5030,0
20250217,152700,3457277580,5030,5030,5030,5030,0
20250217,152600,3457277580,5030,5030,5030,5030,0
20250217,152500,3457277580,5030,5030,5030,5030,0
20250217,152400,3457277580,5030,5030,5030,5030,0
20250217,152300,3457277580,5030,5030,5030,5030,0
20250217,152200,3457277580,5030,5030,5030,5030,0
20250217,152100,3457277580,5030,5030,5030,5030,0
20250217,152000,3457277580,5030,5030,5030,5030,0
20250217,151900,3457277580,5030,5010,5030,5010,10907
20250217,151800,3402505540,5000,5010,5020,5000,2386
20250217,151700,3390554160,5010,5010,5020,5010,1883
20250217,151600,3381119870,5010,5010,5010,5000,2354
20250217,151500,3369326360,5010,5010,5020,5010,2083
20250217,151400,3358887310,5010,5010,5010,5000,529
20250217,151300,3356239070,5000,5010,5020,5000,2796
20250217,151200,3342235840,5010,5010,5020,5010,6078
20250217,151100,3311784480,5010,4995,5010,4995,6064
20250217,151000,3281469000,4995,5000,5000,4990,978
20250217,150900,3276583550,5000,4995,5000,4995,1701
20250217,150800,3268085960,4995,5000,5000,4995,401
20250217,150700,3266082815,5000,4995,5000,4995,720
20250217,150600,3262485395,4995,4995,4995,4995,1059
20250217,150500,3257195690,5000,5000,5000,4995,1301
20250217,150400,3250693110,5000,4995,5000,4995,986
20250217,150300,3245766615,4995,4995,4995,4990,1973
20250217,150200,3235915305,4995,4990,4995,4990,1794
20250217,150100,3226963175,4990,4990,4990,4990,1464
20250217,150000,3219657815,4995,4995,4995,4990,2065
20250217,145900,3209345035,4990,4990,4995,4990,535
20250217,145800,3206675315,4990,4985,4990,4985,1948
20250217,145700,3196955130,4985,4985,4990,4985,2980
20250217,145600,3182088660,4985,4975,4990,4975,3255
20250217,145500,3165862955,4975,4975,4975,4975,246
20250217,145400,3164639105,4970,4970,4970,4970,9
20250217,145300,3164594375,4970,4970,4975,4970,37
20250217,145200,3164410480,4965,4965,4965,4965,2280
20250217,145100,3153090280,4975,4975,4975,4975,921
20250217,145000,3148508305,4975,4970,4975,4960,34
20250217,144900,3148339210,4960,4960,4960,4960,151
20250217,144800,3147590250,4960,4970,4970,4960,13
20250217,144700,3147525740,4960,4960,4960,4960,191
20250217,144600,3146578380,4960,4970,4970,4960,908
20250217,144500,3142071180,4970,4970,4970,4970,100
20250217,144400,3141574180,4970,4970,4975,4965,1134
20250217,144300,3135939530,4970,4955,4970,4955,48
20250217,144200,3135701665,4955,4965,4965,4955,276
20250217,144100,3134333060,4965,4965,4965,4965,300
20250217,144000,3132843560,4970,4965,4970,4965,702
20250217,143900,3129357745,4955,4965,4965,4955,120
20250217,143800,3128763035,4960,4960,4960,4960,1369
20250217,143700,3121972795,4965,4955,4965,4950,1012
20250217,143600,3116963215,4950,4975,4975,4950,8729
20250217,143500,3073664490,4980,4980,4980,4975,305
20250217,143400,3072145595,4975,4975,4975,4975,851
20250217,143300,3067911870,4980,4980,4980,4975,23
20250217,143200,3067797335,4980,4980,4980,4980,200
20250217,143100,3066801335,4980,4985,4985,4980,1264
20250217,143000,3060506610,4985,4985,4990,4985,367
20250217,142900,3058677045,4985,4990,4990,4985,951
20250217,142800,3053936180,4990,4990,4990,4990,71
20250217,142700,3053581890,4990,4990,4990,4985,305
20250217,142600,3052060440,4990,4990,4990,4990,407
20250217,142500,3050029510,4990,5000,5000,4990,882
20250217,142400,3045628145,5000,5000,5000,5000,187
20250217,142300,3044693145,4990,5000,5000,4990,178
20250217,142200,3043804120,5000,5000,5000,4995,520
20250217,142100,3041204620,5000,4995,5000,4995,1137
20250217,142000,3035525300,4995,5000,5000,4995,1379
20250217,141900,3028635695,4995,5000,5000,4995,1338
20250217,141800,3021952270,5000,5000,5000,4990,765
20250217,141700,3018127370,4990,4990,4990,4990,550
20250217,141600,3015382870,4990,5000,5000,4990,101
20250217,141500,3014878580,5000,4995,5000,4995,84
20250217,141400,3014458670,4990,4995,4995,4990,364
20250217,141300,3012641040,4995,4995,4995,4995,568
20250217,141200,3009803880,4995,4995,4995,4995,212
20250217,141100,3008744940,4995,4995,4995,4995,320
20250217,141000,3007146540,4990,4990,4990,4990,0
20250217,140900,3007146540,4990,4995,4995,4990,105
20250217,140800,3006622565,4995,4995,4995,4990,367
20250217,140700,3004791205,4995,4995,4995,4995,1132
20250217,140600,2999136865,4995,4995,4995,4995,426
20250217,140500,2997008995,4995,5000,5000,4995,4
20250217,140400,2996989000,5000,4995,5000,4995,453
20250217,140300,2994724145,4995,4995,4995,4995,82
20250217,140200,2994314555,4995,4995,4995,4995,4005
20250217,140100,2974309580,4995,4990,4995,4990,348
20250217,140000,2972571460,4985,4995,4995,4985,38
20250217,135900,2972381820,4985,4985,4985,4985,110
20250217,135800,2971833470,4985,4990,4995,4985,809
20250217,135700,2967797155,4995,5000,5000,4995,74
20250217,135600,2967427500,5000,5000,5000,5000,1
20250217,135500,2967422500,4995,4995,4995,4990,310
20250217,135400,2965875385,4995,4995,4995,4995,1
20250217,135300,2965870390,4995,4995,4995,4995,100
20250217,135200,2965370890,4995,4995,4995,4995,500
20250217,135100,2962873390,4995,4995,4995,4995,10
20250217,135000,2962823440,4995,4995,4995,4995,46
20250217,134900,2962593670,4995,4995,4995,4995,313
20250217,134800,2961030235,4995,4990,4995,4985,2838
20250217,134700,2946859525,4990,4990,4990,4990,465
20250217,134600,2944539175,4990,4990,4990,4990,277
20250217,134500,2943156945,4990,4980,4990,4980,2982
20250217,134400,2928278435,4980,4980,4980,4980,151
20250217,134300,2927526455,4990,4980,4990,4975,352
20250217,134200,2925772440,4980,4980,4980,4975,176
20250217,134100,2924896200,4980,4980,4980,4980,62
20250217,134000,2924587440,4980,4975,4980,4975,696
20250217,133900,2921121460,4975,4975,4975,4975,112
20250217,133800,2920564260,4975,4975,4975,4975,209
20250217,133700,2919524485,4975,4975,4975,4975,23
20250217,133600,2919410060,4975,4975,4975,4975,184
20250217,133500,2918494660,4975,4975,4975,4975,61
20250217,133400,2918191185,4975,4980,4980,4975,48
20250217,133300,2917952380,4975,4975,4975,4975,446
20250217,133200,2915733530,4975,4980,4980,4975,261
20250217,133100,2914434005,4980,4980,4980,4980,622
20250217,133000,2911336445,4980,4980,4980,4980,103
20250217,132900,2910823505,4980,4980,4980,4980,139
20250217,132800,2910131285,4980,4980,4980,4980,201
20250217,132700,2909130305,4975,4975,4975,4975,0
20250217,132600,2909130305,4975,4975,4975,4975,9
20250217,132500,2909085530,4975,4975,4975,4975,1
20250217,132400,2909080555,4975,4975,4975,4975,951
20250217,132300,2904349330,4975,4975,4980,4975,208
20250217,132200,2903314030,4975,4970,4975,4970,46
20250217,132100,2903085190,4970,4970,4970,4970,336
20250217,132000,2901415270,4970,4960,4970,4960,128
20250217,131900,2900779120,4960,4960,4960,4960,285
20250217,131800,2899365520,4960,4960,4960,4960,50
20250217,131700,2899117520,4960,4965,4965,4960,2554
20250217,131600,2886449580,4960,4960,4960,4960,184
20250217,131500,2885536940,4970,4970,4970,4970,100
20250217,131400,2885039940,4960,4965,4965,4960,453
20250217,131300,2882792580,4965,4965,4965,4965,1500
20250217,131200,2875345080,4965,4960,4965,4960,503
20250217,131100,2872848310,4960,4960,4970,4960,37
20250217,131000,2872664760,4960,4960,4960,4960,10
20250217,130900,2872615160,4960,4960,4960,4960,705
20250217,130800,2869118360,4970,4965,4970,4965,1139
20250217,130700,2863462655,4970,4980,4980,4970,203
20250217,130600,2862453725,4970,4975,4975,4970,62
20250217,130500,2862145560,4975,4980,4980,4975,103
20250217,130400,2861632630,4985,4980,4985,4975,26
20250217,130300,2861503225,4980,4980,4980,4980,0
20250217,130200,2861503225,4980,4980,4980,4980,5
20250217,130100,2861478325,4985,4985,4985,4985,3
20250217,130000,2861463370,4985,4975,4985,4975,387
20250217,125900,2859535495,4975,4980,4980,4975,1105
20250217,125800,2854033095,4990,4990,4990,4990,1013
20250217,125700,2848978225,4975,4975,4975,4975,9
20250217,125600,2848933450,4980,4980,4980,4980,406
20250217,125500,2846911570,4990,4980,4990,4980,101
20250217,125400,2846408580,4990,4990,4990,4990,0
20250217,125300,2846408580,4990,4990,4990,4990,1
20250217,125200,2846403590,4970,4970,4970,4970,0
20250217,125100,2846403590,4970,4970,4970,4970,104
20250217,125000,2845886710,4990,4970,4990,4970,48
20250217,124900,2845647610,4965,4970,4970,4965,1227
20250217,124800,2839553830,4990,4970,4990,4970,22
20250217,124700,2839444370,4970,4970,4970,4970,229
20250217,124600,2838306240,4990,4990,4990,4990,5
20250217,124500,2838281290,4995,4995,4995,4995,0
20250217,124400,2838281290,4995,4990,4995,4990,20
20250217,124300,2838181445,4980,4970,4990,4970,27
20250217,124200,2838047145,4970,4970,4970,4970,39
20250217,124100,2837853315,4980,4990,4990,4980,510
20250217,124000,2835313415,4995,4990,4995,4990,11
20250217,123900,2835258520,4980,4965,4980,4965,24
20250217,123800,2835139120,4965,4975,4975,4965,1500
20250217,123700,2827686505,4990,4990,4995,4990,56
20250217,123600,2827407060,4995,4995,5000,4995,1703
20250217,123500,2818897155,4990,4990,4990,4990,353
20250217,123400,2817135685,4990,4990,4990,4990,502
20250217,123300,2814630705,4990,4990,4995,4990,404
20250217,123200,2812614710,4995,4995,4995,4995,23
20250217,123100,2812499825,4995,4995,4995,4990,1416
20250217,123000,2805427890,4995,4990,4995,4975,188
20250217,122900,2804490040,4990,4985,4995,4985,354
20250217,122800,2802724555,4970,4970,4970,4970,3532
20250217,122700,2785170515,4970,4970,4970,4965,273
20250217,122600,2783813710,4970,4970,4970,4970,1
20250217,122500,2783808740,4970,4970,4970,4970,11
20250217,122400,2783754070,4960,4965,4965,4960,1020
20250217,122300,2778693835,4965,4965,4965,4965,50
20250217,122200,2778445585,4965,4965,4965,4965,10
20250217,122100,2778395935,4965,4965,4965,4965,246
20250217,122000,2777174545,4970,4970,4970,4970,51
20250217,121900,2776921075,4970,4970,4970,4970,100
20250217,121800,2776424075,4970,4960,4970,4960,2218
20250217,121700,2765421710,4960,4955,4960,4955,132
20250217,121600,2764767020,4960,4965,4970,4960,1247
20250217,121500,2758581635,4960,4960,4960,4960,80
20250217,121400,2758184835,4960,4970,4970,4960,536
20250217,121300,2755522545,4985,4985,4985,4985,1
20250217,121200,2755517560,4970,4970,4970,4970,440
20250217,121100,2753330760,4970,4970,4970,4970,0
20250217,121000,2753330760,4970,4985,4985,4970,202
20250217,120900,2752325325,4985,4975,4985,4975,40
20250217,120800,2752126125,4970,4975,4975,4970,118
20250217,120700,2751539535,4980,4975,4980,4975,2075
20250217,120600,2741206540,4975,4975,4975,4975,200
20250217,120500,2740211540,4975,4955,4975,4955,626
20250217,120400,2737108330,4955,4960,4960,4955,249
20250217,120300,2735874025,4960,4960,4960,4960,330
20250217,120200,2734237225,4975,4970,4975,4960,1905
20250217,120100,2724781985,4970,4975,4975,4970,26
20250217,120000,2724652640,4980,4970,4980,4970,4267
20250217,115900,2703445550,4970,4970,4970,4970,0
20250217,115800,2703445550,4970,4970,4970,4970,719
20250217,115700,2699872120,4975,4980,4980,4975,780
20250217,115600,2695990380,4980,4980,4980,4980,54
20250217,115500,2695721460,4980,4980,4980,4980,112
20250217,115400,2695163700,4980,4985,4990,4980,256
20250217,115300,2693887635,4985,4985,4985,4980,185
20250217,115200,2692965560,4980,4985,4985,4980,210
20250217,115100,2691919675,4990,4980,4990,4980,140
20250217,115000,2691221575,4980,4980,4980,4980,97
20250217,114900,2690738515,4980,4980,4980,4975,390
20250217,114800,2688797180,4975,4990,4990,4975,5328
20250217,114700,2662241770,4990,5000,5000,4990,107
20250217,114600,2661706830,5000,5000,5000,5000,555
20250217,114500,2658931830,5000,5000,5000,5000,923
20250217,114400,2654316830,5000,5010,5010,5000,555
20250217,114300,2651541810,5010,4995,5010,4990,872
20250217,114200,2647183500,5000,5000,5010,4995,5449
20250217,114100,2619888315,5010,4995,5010,4995,978
20250217,114000,2614994965,4990,4990,4990,4990,1742
20250217,113900,2606302385,4990,5000,5000,4990,1954
20250217,113800,2596539545,5000,4995,5000,4995,933
20250217,113700,2591874550,4995,5000,5000,4995,494
20250217,113600,2589406075,4995,4995,4995,4995,49
20250217,113500,2589161320,4985,4995,4995,4985,2089
20250217,113400,2578747645,4985,4995,4995,4985,675
20250217,113300,2575381670,4985,4995,4995,4985,297
20250217,113200,2573900030,4995,4990,4995,4990,167
20250217,113100,2573066375,4990,4990,4990,4990,1133
20250217,113000,2567412705,4990,4980,4990,4980,1105
20250217,112900,2561904795,4980,4975,4980,4975,338
20250217,112800,2560222245,4975,4980,4980,4975,71
20250217,112700,2559868770,4985,4975,5000,4975,4445
20250217,112600,2537646675,5000,4970,5000,4970,835
20250217,112500,2533496635,5000,4985,5000,4985,5000
20250217,112400,2508522280,4980,4980,4980,4980,202
20250217,112300,2507516320,4985,4985,4985,4985,503
20250217,112200,2505008865,4990,4965,4990,4965,442
20250217,112100,2502814310,4995,4965,4995,4960,1441
20250217,112000,2495650535,4975,4970,4975,4970,121
20250217,111900,2495048630,4975,4970,4975,4960,2825
20250217,111800,2481025475,4970,4970,4970,4970,197
20250217,111700,2480046385,4975,4975,4975,4965,620
20250217,111600,2476965685,4975,4975,4975,4975,15
20250217,111500,2476891060,4975,4975,4975,4975,11
20250217,111400,2476836335,4970,4975,4975,4970,546
20250217,111300,2474121970,4980,4980,4980,4980,0
20250217,111200,2474121970,4980,4980,4980,4980,58
20250217,111100,2473833130,4980,4985,4990,4980,295
20250217,111000,2472363805,4990,4990,4990,4990,50
20250217,110900,2472114305,4990,4990,4995,4970,2775
20250217,110800,2458292725,4995,4995,4995,4990,202
20250217,110700,2457284735,4995,4995,5000,4995,8
20250217,110600,2457244770,4990,4995,4995,4990,1195
20250217,110500,2451276725,4995,4995,5000,4995,2406
20250217,110400,2439258480,5000,5000,5010,4995,745
20250217,110300,2435528495,5010,5010,5020,5000,1719
20250217,110200,2426917475,5010,5020,5020,5000,2050
20250217,110100,2416644685,5020,4995,5020,4995,5556
20250217,110000,2388831745,4995,4995,4995,4990,1250
20250217,105900,2382591095,4995,4995,4995,4990,608
20250217,105800,2379554195,4995,4990,4995,4990,847
20250217,105700,2375323490,4990,4985,4990,4980,1276
20250217,105600,2368960925,4985,4970,4990,4970,106
20250217,105500,2368432235,4970,4980,4980,4970,637
20250217,105400,2365262235,4980,4980,4980,4960,42
20250217,105300,2365053265,4965,4980,4980,4965,661
20250217,105200,2361769660,4975,4965,4975,4965,245
20250217,105100,2360550895,4975,4960,4975,4955,1084
20250217,105000,2355174620,4960,4950,4960,4950,527
20250217,104900,2352563475,4960,4960,4960,4950,1332
20250217,104800,2345969950,4960,4950,4960,4950,104
20250217,104700,2345454120,4960,4955,4960,4950,5015
20250217,104600,2320608950,4960,4955,4960,4950,3805
20250217,104500,2301755225,4955,4950,4955,4950,1310
20250217,104400,2295268225,4955,4960,4960,4955,2828
20250217,104300,2281249290,4970,4970,4970,4960,2412
20250217,104200,2269275800,4980,4965,4980,4965,91
20250217,104100,2268823970,4970,4970,4975,4965,1260
20250217,104000,2262562045,4970,4970,4985,4970,19
20250217,103900,2262467585,4970,4975,4975,4970,1733
20250217,103800,2253853550,4995,4995,4995,4980,102
20250217,103700,2253345485,4995,4975,4995,4975,211
20250217,103600,2252295525,4975,4980,4980,4975,1309
20250217,103500,2245783030,4980,4980,4980,4980,238
20250217,103400,2244597790,4980,4980,4980,4980,118
20250217,103300,2244010150,4985,4985,5000,4985,284
20250217,103200,2242592435,5000,5000,5000,4980,26
20250217,103100,2242462455,5000,4990,5000,4990,1745
20250217,103000,2233746565,4990,4990,4990,4990,6
20250217,102900,2233716625,4970,4970,4970,4970,1509
20250217,102800,2226216895,4970,4975,4985,4970,2759
20250217,102700,2212487975,4975,4975,4975,4970,230
20250217,102600,2211344415,4980,4975,4980,4975,1224
20250217,102500,2205254325,4970,4975,4985,4970,1123
20250217,102400,2199669475,4975,4975,4980,4975,839
20250217,102300,2195494000,4975,4990,5000,4975,15763
20250217,102200,2116860680,5010,5010,5010,4985,2127
20250217,102100,2106245530,5010,5010,5020,5000,2541
20250217,102000,2093491990,5020,5010,5030,5000,2277
20250217,101900,2082095410,5030,5000,5030,4995,5493
20250217,101800,2054571450,5000,4990,5000,4985,3134
20250217,101700,2038937615,4990,5010,5010,4990,866
20250217,101600,2034609975,5010,5020,5020,5000,3014
20250217,101500,2019513055,5010,4995,5020,4995,9016
20250217,101400,1974354910,5000,4985,5000,4985,13222
20250217,101300,1908387480,4985,4985,4985,4975,361
20250217,101200,1906587905,4975,4975,4995,4970,2479
20250217,101100,1894235845,4970,4970,4970,4955,6308
20250217,101000,1862969370,4970,4965,4975,4955,2490
20250217,100900,1850597605,4965,4950,4965,4945,2492
20250217,100800,1838252575,4955,4950,4955,4930,2169
20250217,100700,1827537660,4955,4980,4980,4955,3225
20250217,100600,1811518020,4975,4985,4990,4970,3843
20250217,100500,1792382710,4985,5000,5000,4985,3165
20250217,100400,1776590370,4995,5010,5010,4990,3031
20250217,100300,1761440325,5010,5000,5020,4995,11080
20250217,100200,1705941425,4995,4965,5050,4960,43472
20250217,100100,1488244600,4955,4950,4965,4935,5457
20250217,100000,1461242205,4950,4950,4950,4945,499
20250217,095900,1458772180,4950,4950,4950,4950,949
20250217,095800,1454074630,4950,4950,4950,4940,3022
20250217,095700,1439122105,4950,4930,4950,4925,389
20250217,095600,1437201790,4920,4930,4940,4920,2277
20250217,095500,1425987250,4930,4940,4940,4930,6884
20250217,095400,1392012440,4945,4960,4960,4945,12300
20250217,095300,1331143230,4970,4970,4970,4955,1993
20250217,095200,1321261835,4970,4965,4975,4965,293
20250217,095100,1319806100,4965,4970,4980,4960,1871
20250217,095000,1310513685,4980,4975,4995,4970,6665
20250217,094900,1277321345,4980,4970,5000,4965,23559
20250217,094800,1159862295,4965,4965,4970,4965,3923
20250217,094700,1140369390,4965,4960,4970,4960,2071
20250217,094600,1130086190,4970,4960,4970,4950,9187
20250217,094500,1084555580,4965,4960,4970,4960,1278
20250217,094400,1078208835,4960,4950,4965,4940,4876
20250217,094300,1054046080,4950,4940,4950,4940,748
20250217,094200,1050349370,4930,4930,4940,4930,1000
20250217,094100,1045418470,4930,4925,4930,4925,1043
20250217,094000,1040279045,4930,4950,4960,4930,3056
20250217,093900,1025197465,4945,4945,4950,4935,6193
20250217,093800,994599455,4950,4965,4965,4950,9946
20250217,093700,945254960,4965,4950,4965,4950,4508
20250217,093600,922918360,4950,4955,4955,4950,3773
20250217,093500,904228600,4955,4920,4960,4915,14972
20250217,093400,830246435,4915,4925,4925,4915,2920
20250217,093300,815880025,4925,4940,4940,4925,2840
20250217,093200,801874880,4940,4940,4940,4935,2531
20250217,093100,789379355,4940,4925,4945,4925,5918
20250217,093000,760153220,4925,4940,4945,4925,3330
20250217,092900,743717190,4945,4935,4945,4915,6807
20250217,092800,710114115,4935,4915,4940,4910,5233
20250217,092700,684332440,4915,4925,4930,4915,5478
20250217,092600,657383950,4930,4930,4930,4920,3871
20250217,092500,638321060,4930,4945,4950,4925,7886
20250217,092400,599440180,4945,4920,4960,4915,28425
20250217,092300,458875070,4920,4900,4925,4895,14674
20250217,092200,386809220,4895,4840,4900,4840,14504
20250217,092100,316124480,4845,4845,4845,4835,1150
20250217,092000,310555745,4845,4830,4845,4830,7917
20250217,091900,272259930,4815,4830,4830,4815,534
20250217,091800,269688420,4830,4835,4840,4800,7117
20250217,091700,235338825,4830,4810,4835,4810,6583
20250217,091600,203545425,4805,4815,4830,4805,5697
20250217,091500,176060985,4795,4810,4810,4795,1628
20250217,091400,168245245,4815,4820,4820,4795,170
20250217,091300,167429945,4820,4820,4820,4820,141
20250217,091200,166750325,4820,4810,4820,4800,1406
20250217,091100,159994580,4825,4810,4825,4810,372
20250217,091000,158200855,4810,4830,4830,4810,3535
20250217,090900,141149920,4830,4830,4835,4830,743
20250217,090800,137559025,4830,4805,4830,4805,3791
20250217,090700,119283870,4805,4800,4805,4795,1171
20250217,090600,113661450,4795,4800,4805,4795,1403
20250217,090500,106928775,4790,4795,4810,4790,1574
20250217,090400,99380010,4785,4800,4820,4785,2124
20250217,090300,89195985,4810,4815,4825,4810,958
20250217,090200,84585200,4815,4815,4835,4810,5897
20250217,090100,56120030,4815,4765,4820,4765,4995
20250217,090000,32181940,4775,4770,4775,4765,6665