stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204700,2566815255,4805,4805,4805,4805,6033
20250220,204600,2566815255,4805,4805,4805,4805,0
20250220,204500,2566815255,4805,4805,4805,4805,0
20250220,204400,2566815255,4805,4805,4805,4805,0
20250220,204300,2566815255,4805,4805,4805,4805,0
20250220,204200,2566815255,4805,4805,4805,4805,0
20250220,204100,2566815255,4805,4805,4805,4805,0
20250220,204000,2566815255,4805,4805,4805,4805,0
20250220,203900,2566815255,4805,4805,4805,4805,0
20250220,203800,2566815255,4805,4805,4805,4805,0
20250220,203700,2566815255,4805,4805,4805,4805,0
20250220,203600,2566815255,4805,4805,4805,4805,0
20250220,203500,2566815255,4805,4805,4805,4805,0
20250220,203400,2566815255,4805,4805,4805,4805,0
20250220,203300,2566815255,4805,4805,4805,4805,0
20250220,203200,2566815255,4805,4805,4805,4805,0
20250220,203100,2566815255,4805,4805,4805,4805,0
20250220,203000,2566815255,4805,4805,4805,4805,0
20250220,202900,2566815255,4805,4805,4805,4805,0
20250220,202800,2566815255,4805,4805,4805,4805,0
20250220,202700,2566815255,4805,4805,4805,4805,0
20250220,202600,2566815255,4805,4805,4805,4805,0
20250220,202500,2566815255,4805,4805,4805,4805,0
20250220,202400,2566815255,4805,4805,4805,4805,0
20250220,202300,2566815255,4805,4805,4805,4805,0
20250220,202200,2566815255,4805,4805,4805,4805,0
20250220,202100,2566815255,4805,4805,4805,4805,0
20250220,202000,2566815255,4805,4805,4805,4805,0
20250220,201900,2566815255,4805,4805,4805,4805,0
20250220,201800,2566815255,4805,4805,4805,4805,0
20250220,201700,2566815255,4805,4805,4805,4805,6033
20250220,201600,2566815255,4805,4805,4805,4805,0
20250220,201500,2566815255,4805,4805,4805,4805,0
20250220,201400,2566815255,4805,4805,4805,4805,0
20250220,201300,2566815255,4805,4805,4805,4805,0
20250220,201200,2566815255,4805,4805,4805,4805,0
20250220,201100,2566815255,4805,4805,4805,4805,0
20250220,201000,2566815255,4805,4805,4805,4805,0
20250220,200900,2566815255,4805,4805,4805,4805,0
20250220,200800,2566815255,4805,4805,4805,4805,0
20250220,200700,2566815255,4805,4805,4805,4805,0
20250220,200600,2566815255,4805,4805,4805,4805,0
20250220,200500,2566815255,4805,4805,4805,4805,0
20250220,200400,2566815255,4805,4805,4805,4805,0
20250220,200300,2566815255,4805,4805,4805,4805,0
20250220,200200,2566815255,4805,4805,4805,4805,0
20250220,200100,2566815255,4805,4805,4805,4805,0
20250220,200000,2566815255,4805,4805,4805,4805,0
20250220,195900,2566815255,4805,4805,4805,4805,0
20250220,195800,2566815255,4805,4805,4805,4805,0
20250220,195700,2566815255,4805,4805,4805,4805,0
20250220,195600,2566815255,4805,4805,4805,4805,0
20250220,195500,2566815255,4805,4805,4805,4805,0
20250220,195400,2566815255,4805,4805,4805,4805,0
20250220,195300,2566815255,4805,4805,4805,4805,0
20250220,195200,2566815255,4805,4805,4805,4805,0
20250220,195100,2566815255,4805,4805,4805,4805,0
20250220,195000,2566815255,4805,4805,4805,4805,0
20250220,194900,2566815255,4805,4805,4805,4805,0
20250220,194800,2566815255,4805,4805,4805,4805,0
20250220,194700,2566815255,4805,4805,4805,4805,6033
20250220,194600,2566815255,4805,4805,4805,4805,0
20250220,194500,2566815255,4805,4805,4805,4805,0
20250220,194400,2566815255,4805,4805,4805,4805,0
20250220,194300,2566815255,4805,4805,4805,4805,0
20250220,194200,2566815255,4805,4805,4805,4805,0
20250220,194100,2566815255,4805,4805,4805,4805,0
20250220,194000,2566815255,4805,4805,4805,4805,0
20250220,193900,2566815255,4805,4805,4805,4805,0
20250220,193800,2566815255,4805,4805,4805,4805,0
20250220,193700,2566815255,4805,4805,4805,4805,0
20250220,193600,2566815255,4805,4805,4805,4805,0
20250220,193500,2566815255,4805,4805,4805,4805,0
20250220,193400,2566815255,4805,4805,4805,4805,0
20250220,193300,2566815255,4805,4805,4805,4805,0
20250220,193200,2566815255,4805,4805,4805,4805,0
20250220,193100,2566815255,4805,4805,4805,4805,0
20250220,193000,2566815255,4805,4805,4805,4805,0
20250220,192900,2566815255,4805,4805,4805,4805,0
20250220,192800,2566815255,4805,4805,4805,4805,0
20250220,192700,2566815255,4805,4805,4805,4805,0
20250220,192600,2566815255,4805,4805,4805,4805,0
20250220,192500,2566815255,4805,4805,4805,4805,0
20250220,192400,2566815255,4805,4805,4805,4805,0
20250220,192300,2566815255,4805,4805,4805,4805,0
20250220,192200,2566815255,4805,4805,4805,4805,0
20250220,192100,2566815255,4805,4805,4805,4805,0
20250220,192000,2566815255,4805,4805,4805,4805,0
20250220,191900,2566815255,4805,4805,4805,4805,0
20250220,191800,2566815255,4805,4805,4805,4805,0
20250220,191700,2566815255,4805,4805,4805,4805,6033
20250220,191600,2566815255,4805,4805,4805,4805,0
20250220,191500,2566815255,4805,4805,4805,4805,0
20250220,191400,2566815255,4805,4805,4805,4805,0
20250220,191300,2566815255,4805,4805,4805,4805,0
20250220,191200,2566815255,4805,4805,4805,4805,0
20250220,191100,2566815255,4805,4805,4805,4805,0
20250220,191000,2566815255,4805,4805,4805,4805,0
20250220,190900,2566815255,4805,4805,4805,4805,0
20250220,190800,2566815255,4805,4805,4805,4805,0
20250220,190700,2566815255,4805,4805,4805,4805,0
20250220,190600,2566815255,4805,4805,4805,4805,0
20250220,190500,2566815255,4805,4805,4805,4805,0
20250220,190400,2566815255,4805,4805,4805,4805,0
20250220,190300,2566815255,4805,4805,4805,4805,0
20250220,190200,2566815255,4805,4805,4805,4805,0
20250220,190100,2566815255,4805,4805,4805,4805,0
20250220,190000,2566815255,4805,4805,4805,4805,0
20250220,185900,2566815255,4805,4805,4805,4805,0
20250220,185800,2566815255,4805,4805,4805,4805,0
20250220,185700,2566815255,4805,4805,4805,4805,0
20250220,185600,2566815255,4805,4805,4805,4805,0
20250220,185500,2566815255,4805,4805,4805,4805,0
20250220,185400,2566815255,4805,4805,4805,4805,0
20250220,185300,2566815255,4805,4805,4805,4805,0
20250220,185200,2566815255,4805,4805,4805,4805,0
20250220,185100,2566815255,4805,4805,4805,4805,0
20250220,185000,2566815255,4805,4805,4805,4805,0
20250220,184900,2566815255,4805,4805,4805,4805,0
20250220,184800,2566815255,4805,4805,4805,4805,0
20250220,184700,2566815255,4805,4805,4805,4805,6033
20250220,184600,2566815255,4805,4805,4805,4805,0
20250220,184500,2566815255,4805,4805,4805,4805,0
20250220,184400,2566815255,4805,4805,4805,4805,0
20250220,184300,2566815255,4805,4805,4805,4805,0
20250220,184200,2566815255,4805,4805,4805,4805,0
20250220,184100,2566815255,4805,4805,4805,4805,0
20250220,184000,2566815255,4805,4805,4805,4805,0
20250220,183900,2566815255,4805,4805,4805,4805,0
20250220,183800,2566815255,4805,4805,4805,4805,0
20250220,183700,2566815255,4805,4805,4805,4805,0
20250220,183600,2566815255,4805,4805,4805,4805,0
20250220,183500,2566815255,4805,4805,4805,4805,0
20250220,183400,2566815255,4805,4805,4805,4805,0
20250220,183300,2566815255,4805,4805,4805,4805,0
20250220,183200,2566815255,4805,4805,4805,4805,0
20250220,183100,2566815255,4805,4805,4805,4805,0
20250220,183000,2566815255,4805,4805,4805,4805,0
20250220,182900,2566815255,4805,4805,4805,4805,0
20250220,182800,2566815255,4805,4805,4805,4805,0
20250220,182700,2566815255,4805,4805,4805,4805,0
20250220,182600,2566815255,4805,4805,4805,4805,0
20250220,182500,2566815255,4805,4805,4805,4805,0
20250220,182400,2566815255,4805,4805,4805,4805,0
20250220,182300,2566815255,4805,4805,4805,4805,0
20250220,182200,2566815255,4805,4805,4805,4805,0
20250220,182100,2566815255,4805,4805,4805,4805,0
20250220,182000,2566815255,4805,4805,4805,4805,0
20250220,181900,2566815255,4805,4805,4805,4805,0
20250220,181800,2566815255,4805,4805,4805,4805,0
20250220,181700,2566815255,4805,4805,4805,4805,6033
20250220,181600,2566815255,4805,4805,4805,4805,0
20250220,181500,2566815255,4805,4805,4805,4805,0
20250220,181400,2566815255,4805,4805,4805,4805,0
20250220,181300,2566815255,4805,4805,4805,4805,0
20250220,181200,2566815255,4805,4805,4805,4805,0
20250220,181100,2566815255,4805,4805,4805,4805,0
20250220,181000,2566815255,4805,4805,4805,4805,0
20250220,180900,2566815255,4805,4805,4805,4805,0
20250220,180800,2566815255,4805,4805,4805,4805,0
20250220,180700,2566815255,4805,4805,4805,4805,0
20250220,180600,2566815255,4805,4805,4805,4805,0
20250220,180500,2566815255,4805,4805,4805,4805,0
20250220,180400,2566815255,4805,4805,4805,4805,0
20250220,180300,2566815255,4805,4805,4805,4805,0
20250220,180200,2566815255,4805,4805,4805,4805,0
20250220,180100,2566815255,4805,4805,4805,4805,0
20250220,180000,2566815255,4805,4805,4805,4805,0
20250220,175900,2566815255,4805,4805,4805,4805,0
20250220,175800,2566815255,4805,4805,4805,4805,0
20250220,175700,2566815255,4805,4805,4805,4805,0
20250220,175600,2566815255,4805,4805,4805,4805,0
20250220,175500,2566815255,4805,4805,4805,4805,0
20250220,175400,2566815255,4805,4805,4805,4805,0
20250220,175300,2566815255,4805,4805,4805,4805,0
20250220,175200,2566815255,4805,4805,4805,4805,0
20250220,175100,2566815255,4805,4805,4805,4805,0
20250220,175000,2566815255,4805,4805,4805,4805,0
20250220,174900,2566815255,4805,4805,4805,4805,0
20250220,174800,2566815255,4805,4805,4805,4805,0
20250220,174700,2566815255,4805,4805,4805,4805,6033
20250220,174600,2566815255,4805,4805,4805,4805,0
20250220,174500,2566815255,4805,4805,4805,4805,0
20250220,174400,2566815255,4805,4805,4805,4805,0
20250220,174300,2566815255,4805,4805,4805,4805,0
20250220,174200,2566815255,4805,4805,4805,4805,0
20250220,174100,2566815255,4805,4805,4805,4805,0
20250220,174000,2566815255,4805,4805,4805,4805,0
20250220,173900,2566815255,4805,4805,4805,4805,0
20250220,173800,2566815255,4805,4805,4805,4805,0
20250220,173700,2566815255,4805,4805,4805,4805,0
20250220,173600,2566815255,4805,4805,4805,4805,0
20250220,173500,2566815255,4805,4805,4805,4805,0
20250220,173400,2566815255,4805,4805,4805,4805,0
20250220,173300,2566815255,4805,4805,4805,4805,0
20250220,173200,2566815255,4805,4805,4805,4805,0
20250220,173100,2566815255,4805,4805,4805,4805,0
20250220,173000,2566815255,4805,4805,4805,4805,0
20250220,172900,2566815255,4805,4805,4805,4805,0
20250220,172800,2566815255,4805,4805,4805,4805,0
20250220,172700,2566815255,4805,4805,4805,4805,0
20250220,172600,2566815255,4805,4805,4805,4805,0
20250220,172500,2566815255,4805,4805,4805,4805,0
20250220,172400,2566815255,4805,4805,4805,4805,0
20250220,172300,2566815255,4805,4805,4805,4805,0
20250220,172200,2566815255,4805,4805,4805,4805,0
20250220,172100,2566815255,4805,4805,4805,4805,0
20250220,172000,2566815255,4805,4805,4805,4805,0
20250220,171900,2566815255,4805,4805,4805,4805,0
20250220,171800,2566815255,4805,4805,4805,4805,0
20250220,171700,2566815255,4805,4805,4805,4805,6033
20250220,171600,2566815255,4805,4805,4805,4805,0
20250220,171500,2566815255,4805,4805,4805,4805,0
20250220,171400,2566815255,4805,4805,4805,4805,0
20250220,171300,2566815255,4805,4805,4805,4805,0
20250220,171200,2566815255,4805,4805,4805,4805,0
20250220,171100,2566815255,4805,4805,4805,4805,0
20250220,171000,2566815255,4805,4805,4805,4805,0
20250220,170900,2566815255,4805,4805,4805,4805,0
20250220,170800,2566815255,4805,4805,4805,4805,0
20250220,170700,2566815255,4805,4805,4805,4805,0
20250220,170600,2566815255,4805,4805,4805,4805,0
20250220,170500,2566815255,4805,4805,4805,4805,0
20250220,170400,2566815255,4805,4805,4805,4805,0
20250220,170300,2566815255,4805,4805,4805,4805,0
20250220,170200,2566815255,4805,4805,4805,4805,0
20250220,170100,2566815255,4805,4805,4805,4805,0
20250220,170000,2566815255,4805,4805,4805,4805,0
20250220,165900,2566815255,4805,4805,4805,4805,0
20250220,165800,2566815255,4805,4805,4805,4805,0
20250220,165700,2566815255,4805,4805,4805,4805,0
20250220,165600,2566815255,4805,4805,4805,4805,0
20250220,165500,2566815255,4805,4805,4805,4805,0
20250220,165400,2566815255,4805,4805,4805,4805,0
20250220,165300,2566815255,4805,4805,4805,4805,0
20250220,165200,2566815255,4805,4805,4805,4805,0
20250220,165100,2566815255,4805,4805,4805,4805,0
20250220,165000,2566815255,4805,4805,4805,4805,0
20250220,164900,2566815255,4805,4805,4805,4805,0
20250220,164800,2566815255,4805,4805,4805,4805,0
20250220,164700,2566815255,4805,4805,4805,4805,6033
20250220,164600,2566815255,4805,4805,4805,4805,0
20250220,164500,2566815255,4805,4805,4805,4805,0
20250220,164400,2566815255,4805,4805,4805,4805,0
20250220,164300,2566815255,4805,4805,4805,4805,0
20250220,164200,2566815255,4805,4805,4805,4805,0
20250220,164100,2566815255,4805,4805,4805,4805,0
20250220,164000,2566815255,4805,4805,4805,4805,0
20250220,163900,2566815255,4805,4805,4805,4805,0
20250220,163800,2566815255,4805,4805,4805,4805,0
20250220,163700,2566815255,4805,4805,4805,4805,0
20250220,163600,2566815255,4805,4805,4805,4805,0
20250220,163500,2566815255,4805,4805,4805,4805,0
20250220,163400,2566815255,4805,4805,4805,4805,0
20250220,163300,2566815255,4805,4805,4805,4805,0
20250220,163200,2566815255,4805,4805,4805,4805,0
20250220,163100,2566815255,4805,4805,4805,4805,0
20250220,163000,2566815255,4805,4805,4805,4805,0
20250220,162900,2566815255,4805,4805,4805,4805,0
20250220,162800,2566815255,4805,4805,4805,4805,0
20250220,162700,2566815255,4805,4805,4805,4805,0
20250220,162600,2566815255,4805,4805,4805,4805,0
20250220,162500,2566815255,4805,4805,4805,4805,0
20250220,162400,2566815255,4805,4805,4805,4805,0
20250220,162300,2566815255,4805,4805,4805,4805,0
20250220,162200,2566815255,4805,4805,4805,4805,0
20250220,162100,2566815255,4805,4805,4805,4805,0
20250220,162000,2566815255,4805,4805,4805,4805,0
20250220,161900,2566815255,4805,4805,4805,4805,0
20250220,161800,2566815255,4805,4805,4805,4805,0
20250220,161700,2566815255,4805,4805,4805,4805,6033
20250220,161600,2566815255,4805,4805,4805,4805,0
20250220,161500,2566815255,4805,4805,4805,4805,0
20250220,161400,2566815255,4805,4805,4805,4805,0
20250220,161300,2566815255,4805,4805,4805,4805,0
20250220,161200,2566815255,4805,4805,4805,4805,0
20250220,161100,2566815255,4805,4805,4805,4805,0
20250220,161000,2566815255,4805,4805,4805,4805,0
20250220,160900,2566815255,4805,4805,4805,4805,0
20250220,160800,2566815255,4805,4805,4805,4805,0
20250220,160700,2566815255,4805,4805,4805,4805,0
20250220,160600,2566815255,4805,4805,4805,4805,0
20250220,160500,2566815255,4805,4805,4805,4805,0
20250220,160400,2566815255,4805,4805,4805,4805,0
20250220,160300,2566815255,4805,4805,4805,4805,0
20250220,160200,2566815255,4805,4805,4805,4805,0
20250220,160100,2566815255,4805,4805,4805,4805,0
20250220,160000,2566815255,4805,4805,4805,4805,0
20250220,155900,2566815255,4805,4805,4805,4805,0
20250220,155800,2566815255,4805,4805,4805,4805,0
20250220,155700,2566815255,4805,4805,4805,4805,0
20250220,155600,2566815255,4805,4805,4805,4805,0
20250220,155500,2566815255,4805,4805,4805,4805,0
20250220,155400,2566815255,4805,4805,4805,4805,0
20250220,155300,2566815255,4805,4805,4805,4805,0
20250220,155200,2566815255,4805,4805,4805,4805,0
20250220,155100,2566815255,4805,4805,4805,4805,0
20250220,155000,2566815255,4805,4805,4805,4805,0
20250220,154900,2566815255,4805,4805,4805,4805,0
20250220,154800,2566815255,4805,4805,4805,4805,0
20250220,154700,2566815255,4805,4805,4805,4805,6033
20250220,154600,2566815255,4805,4805,4805,4805,0
20250220,154500,2566815255,4805,4805,4805,4805,0
20250220,154400,2566815255,4805,4805,4805,4805,0
20250220,154300,2566815255,4805,4805,4805,4805,0
20250220,154200,2566815255,4805,4805,4805,4805,0
20250220,154100,2566815255,4805,4805,4805,4805,0
20250220,154000,2566815255,4805,4805,4805,4805,0
20250220,153900,2566815255,4805,4805,4805,4805,0
20250220,153800,2566815255,4805,4805,4805,4805,0
20250220,153700,2566815255,4805,4805,4805,4805,0
20250220,153600,2566815255,4805,4805,4805,4805,0
20250220,153500,2566815255,4805,4805,4805,4805,0
20250220,153400,2566815255,4805,4805,4805,4805,0
20250220,153300,2566815255,4805,4805,4805,4805,0
20250220,153200,2566815255,4805,4805,4805,4805,0
20250220,153100,2566815255,4805,4805,4805,4805,0
20250220,153000,2566815255,4805,4805,4805,4805,6033
20250220,152900,2537826690,4830,4830,4830,4830,0
20250220,152800,2537826690,4830,4830,4830,4830,0
20250220,152700,2537826690,4830,4830,4830,4830,0
20250220,152600,2537826690,4830,4830,4830,4830,0
20250220,152500,2537826690,4830,4830,4830,4830,0
20250220,152400,2537826690,4830,4830,4830,4830,0
20250220,152300,2537826690,4830,4830,4830,4830,0
20250220,152200,2537826690,4830,4830,4830,4830,0
20250220,152100,2537826690,4830,4830,4830,4830,0
20250220,152000,2537826690,4830,4830,4830,4830,0
20250220,151900,2537826690,4830,4830,4830,4810,1170
20250220,151800,2532196050,4830,4830,4830,4815,1004
20250220,151700,2527361725,4815,4825,4825,4815,1779
20250220,151600,2518778810,4830,4830,4830,4825,1110
20250220,151500,2513417520,4830,4815,4830,4815,79
20250220,151400,2513037105,4820,4815,4820,4815,1485
20250220,151300,2505884415,4830,4815,4830,4815,6
20250220,151200,2505855510,4835,4835,4835,4835,0
20250220,151100,2505855510,4835,4835,4835,4830,305
20250220,151000,2504381035,4815,4835,4835,4815,2001
20250220,150900,2494739310,4835,4835,4835,4835,173
20250220,150800,2493902855,4835,4830,4835,4830,14
20250220,150700,2493835215,4830,4830,4830,4830,0
20250220,150600,2493835215,4830,4835,4835,4830,189
20250220,150500,2492921790,4845,4840,4845,4840,706
20250220,150400,2489504745,4840,4835,4840,4835,601
20250220,150300,2486598905,4835,4830,4835,4830,902
20250220,150200,2482239235,4835,4830,4835,4830,331
20250220,150100,2480640500,4830,4835,4835,4830,22
20250220,150000,2480534230,4815,4840,4840,4815,1627
20250220,145900,2472697890,4840,4840,4840,4840,234
20250220,145800,2471565330,4815,4815,4840,4815,148
20250220,145700,2470852685,4840,4830,4840,4810,607
20250220,145600,2467918085,4835,4830,4835,4830,99
20250220,145500,2467439905,4830,4825,4830,4810,642
20250220,145400,2464340645,4825,4815,4825,4810,664
20250220,145300,2461145545,4810,4810,4810,4810,0
20250220,145200,2461145545,4810,4815,4815,4810,7847
20250220,145100,2423398975,4830,4820,4830,4820,3614
20250220,145000,2405952435,4820,4820,4820,4820,146
20250220,144900,2405248715,4820,4830,4830,4820,117
20250220,144800,2404684755,4820,4820,4820,4820,1
20250220,144700,2404679935,4820,4830,4830,4820,254
20250220,144600,2403455615,4820,4820,4820,4820,227
20250220,144500,2402361475,4830,4820,4830,4815,62
20250220,144400,2402062910,4830,4830,4830,4830,4
20250220,144300,2402043590,4830,4820,4830,4815,111
20250220,144200,2401508610,4820,4820,4820,4820,162
20250220,144100,2400727770,4820,4820,4830,4815,415
20250220,144000,2398728510,4815,4820,4820,4815,923
20250220,143900,2394281150,4820,4820,4820,4820,1
20250220,143800,2394276330,4835,4835,4835,4820,21
20250220,143700,2394174810,4835,4835,4835,4835,1
20250220,143600,2394169975,4840,4820,4840,4805,6363
20250220,143500,2363559190,4840,4840,4840,4840,0
20250220,143400,2363559190,4840,4820,4840,4820,936
20250220,143300,2359041565,4820,4825,4825,4820,277
20250220,143200,2357705970,4825,4825,4825,4825,83
20250220,143100,2357305495,4825,4820,4825,4820,297
20250220,143000,2355872740,4820,4820,4825,4820,433
20250220,142900,2353785565,4820,4820,4820,4820,350
20250220,142800,2352098565,4830,4830,4830,4830,2
20250220,142700,2352088905,4820,4820,4820,4820,570
20250220,142600,2349341505,4820,4820,4840,4815,577
20250220,142500,2346562080,4825,4830,4830,4820,1501
20250220,142400,2339325005,4830,4835,4840,4830,1593
20250220,142300,2331624705,4840,4850,4850,4835,1953
20250220,142200,2322170075,4850,4850,4855,4850,2538
20250220,142100,2309860750,4855,4855,4855,4855,85
20250220,142000,2309448075,4855,4865,4865,4855,793
20250220,141900,2305598030,4855,4865,4865,4855,61
20250220,141800,2305301865,4855,4855,4855,4855,121
20250220,141700,2304714410,4855,4855,4860,4855,2092
20250220,141600,2294557745,4855,4860,4860,4855,160
20250220,141500,2293780195,4855,4855,4855,4855,1252
20250220,141400,2287701735,4860,4860,4860,4860,1102
20250220,141300,2282346015,4860,4870,4870,4860,1600
20250220,141200,2274564985,4865,4870,4870,4865,1140
20250220,141100,2269013255,4885,4875,4885,4870,633
20250220,141000,2265927430,4875,4875,4875,4875,239
20250220,140900,2264762305,4890,4880,4890,4875,21
20250220,140800,2264659800,4875,4875,4875,4875,16
20250220,140700,2264581800,4875,4875,4875,4875,1
20250220,140600,2264576925,4870,4870,4870,4870,135
20250220,140500,2263919475,4870,4870,4870,4870,471
20250220,140400,2261625705,4870,4880,4880,4870,599
20250220,140300,2258708375,4870,4885,4885,4870,417
20250220,140200,2256675205,4890,4890,4890,4890,5
20250220,140100,2256650755,4890,4890,4890,4890,27
20250220,140000,2256518725,4895,4895,4895,4895,5
20250220,135900,2256494250,4895,4875,4900,4875,126
20250220,135800,2255877985,4870,4865,4870,4865,32
20250220,135700,2255722240,4865,4860,4865,4855,3195
20250220,135600,2240209010,4855,4860,4860,4855,941
20250220,135500,2235639785,4860,4860,4860,4860,93
20250220,135400,2235187805,4860,4870,4870,4860,385
20250220,135300,2233315350,4870,4870,4870,4870,0
20250220,135200,2233315350,4870,4870,4870,4870,42
20250220,135100,2233110810,4860,4865,4865,4860,27
20250220,135000,2232979535,4870,4865,4870,4855,1816
20250220,134900,2224155715,4865,4885,4885,4865,3383
20250220,134800,2207672330,4880,4880,4880,4880,2
20250220,134700,2207662570,4900,4900,4900,4900,4
20250220,134600,2207642970,4900,4900,4900,4880,4
20250220,134500,2207623390,4885,4885,4885,4885,209
20250220,134400,2206602425,4900,4910,4910,4900,178
20250220,134300,2205730195,4900,4900,4905,4900,401
20250220,134200,2203765285,4900,4900,4900,4900,4446
20250220,134100,2181979885,4900,4900,4900,4900,215
20250220,134000,2180926385,4900,4885,4900,4870,1906
20250220,133900,2171635150,4885,4890,4890,4880,6194
20250220,133800,2141370500,4900,4895,4900,4895,1252
20250220,133700,2135241835,4900,4905,4905,4900,2164
20250220,133600,2124637735,4915,4915,4915,4915,0
20250220,133500,2124637735,4915,4900,4915,4900,17
20250220,133400,2124554420,4910,4900,4915,4900,1578
20250220,133300,2116821430,4900,4900,4900,4900,0
20250220,133200,2116821430,4900,4900,4900,4900,0
20250220,133100,2116821430,4900,4900,4900,4900,1010
20250220,133000,2111872430,4900,4905,4905,4900,9236
20250220,132900,2066585305,4910,4910,4910,4910,778
20250220,132800,2062765325,4910,4910,4910,4910,1397
20250220,132700,2055906055,4910,4915,4915,4910,154
20250220,132600,2055149670,4910,4910,4915,4910,283
20250220,132500,2053760105,4915,4920,4920,4910,2782
20250220,132400,2040084480,4920,4920,4920,4920,37
20250220,132300,2039902440,4935,4935,4935,4935,0
20250220,132200,2039902440,4935,4935,4935,4935,2
20250220,132100,2039892570,4920,4920,4920,4920,200
20250220,132000,2038908570,4920,4935,4935,4920,1837
20250220,131900,2029859375,4935,4935,4935,4935,20
20250220,131800,2029760675,4950,4945,4950,4945,10
20250220,131700,2029711200,4935,4935,4935,4930,758
20250220,131600,2025970970,4930,4935,4935,4930,163
20250220,131500,2025167265,4935,4935,4935,4935,65
20250220,131400,2024846490,4935,4930,4935,4930,233
20250220,131300,2023697650,4935,4935,4935,4935,1176
20250220,131200,2017894090,4940,4940,4940,4940,14
20250220,131100,2017824930,4940,4940,4940,4940,272
20250220,131000,2016481250,4940,4935,4940,4935,925
20250220,130900,2011912500,4935,4940,4940,4935,1472
20250220,130800,2004640990,4940,4940,4940,4940,151
20250220,130700,2003895050,4940,4940,4940,4940,110
20250220,130600,2003351650,4940,4940,4940,4940,221
20250220,130500,2002259910,4945,4945,4945,4945,2
20250220,130400,2002250020,4935,4935,4940,4935,230
20250220,130300,2001114960,4945,4935,4945,4935,430
20250220,130200,1998991610,4935,4945,4945,4935,61
20250220,130100,1998689975,4935,4950,4950,4935,120
20250220,130000,1998097360,4950,4950,4950,4950,101
20250220,125900,1997597410,4950,4950,4950,4950,9
20250220,125800,1997552860,4950,4950,4950,4950,550
20250220,125700,1994830360,4950,4950,4950,4940,772
20250220,125600,1991009080,4950,4945,4950,4945,434
20250220,125500,1988860925,4940,4930,4940,4930,443
20250220,125400,1986675735,4925,4925,4925,4925,56
20250220,125300,1986399935,4925,4925,4925,4915,129
20250220,125200,1985764750,4925,4925,4925,4925,5
20250220,125100,1985740125,4915,4920,4920,4915,356
20250220,125000,1983990255,4925,4925,4925,4925,213
20250220,124900,1982941230,4925,4925,4925,4925,0
20250220,124800,1982941230,4925,4925,4925,4925,0
20250220,124700,1982941230,4925,4925,4925,4925,30
20250220,124600,1982793480,4910,4910,4910,4910,0
20250220,124500,1982793480,4910,4910,4910,4910,100
20250220,124400,1982302480,4910,4915,4915,4910,100
20250220,124300,1981811455,4910,4910,4910,4910,222
20250220,124200,1980721435,4910,4910,4910,4910,0
20250220,124100,1980721435,4910,4915,4915,4910,3002
20250220,124000,1965977415,4925,4920,4925,4920,500
20250220,123900,1963515840,4920,4920,4920,4920,0
20250220,123800,1963515840,4920,4920,4920,4920,29
20250220,123700,1963373160,4925,4920,4925,4920,2408
20250220,123600,1951525790,4925,4925,4925,4920,1746
20250220,123500,1942933915,4925,4920,4925,4920,215
20250220,123400,1941875050,4925,4925,4925,4920,290
20250220,123300,1940446940,4925,4925,4925,4925,0
20250220,123200,1940446940,4925,4925,4925,4925,79
20250220,123100,1940057865,4925,4925,4925,4925,200
20250220,123000,1939072865,4920,4925,4925,4920,426
20250220,122900,1936974910,4925,4925,4925,4925,1576
20250220,122800,1929213110,4930,4930,4930,4930,306
20250220,122700,1927704530,4930,4930,4930,4930,0
20250220,122600,1927704530,4930,4930,4930,4930,0
20250220,122500,1927704530,4930,4930,4930,4930,50
20250220,122400,1927458030,4930,4930,4930,4930,7
20250220,122300,1927423520,4930,4930,4930,4930,4
20250220,122200,1927403800,4930,4930,4930,4930,63
20250220,122100,1927093210,4930,4930,4930,4930,1
20250220,122000,1927088280,4925,4925,4925,4925,112
20250220,121900,1926536680,4925,4930,4930,4925,1018
20250220,121800,1921522940,4940,4940,4940,4940,6
20250220,121700,1921493300,4940,4930,4940,4930,50
20250220,121600,1921246500,4940,4930,4940,4930,212
20250220,121500,1920201320,4930,4935,4935,4930,100
20250220,121400,1919708310,4950,4950,4950,4950,5
20250220,121300,1919683560,4950,4950,4950,4950,2
20250220,121200,1919673660,4950,4950,4950,4950,0
20250220,121100,1919673660,4950,4955,4955,4930,23
20250220,121000,1919560145,4930,4955,4955,4930,3414
20250220,120900,1902713875,4955,4950,4955,4945,121
20250220,120800,1902115515,4955,4945,4955,4945,3
20250220,120700,1902100660,4955,4955,4955,4955,0
20250220,120600,1902100660,4955,4955,4955,4955,0
20250220,120500,1902100660,4955,4955,4955,4955,1
20250220,120400,1902095705,4950,4950,4950,4950,0
20250220,120300,1902095705,4950,4950,4950,4950,10
20250220,120200,1902046205,4950,4945,4950,4945,1920
20250220,120100,1892542210,4950,4950,4950,4950,150
20250220,120000,1891799710,4955,4955,4955,4955,100
20250220,115900,1891304210,4955,4955,4955,4955,0
20250220,115800,1891304210,4955,4955,4955,4955,1
20250220,115700,1891299255,4950,4950,4950,4950,10
20250220,115600,1891249755,4950,4950,4950,4950,450
20250220,115500,1889022255,4955,4955,4955,4955,1
20250220,115400,1889017300,4950,4950,4950,4950,2
20250220,115300,1889007400,4960,4960,4960,4960,31
20250220,115200,1888853640,4960,4960,4960,4960,232
20250220,115100,1887702920,4960,4955,4960,4950,36
20250220,115000,1887524705,4960,4960,4960,4960,0
20250220,114900,1887524705,4960,4950,4960,4950,505
20250220,114800,1885024905,4950,4960,4960,4950,600
20250220,114700,1882053905,4960,4960,4960,4960,24
20250220,114600,1881934865,4950,4955,4955,4950,3528
20250220,114500,1864463545,4955,4955,4955,4955,10
20250220,114400,1864413995,4960,4960,4960,4960,0
20250220,114300,1864413995,4960,4960,4960,4960,197
20250220,114200,1863436875,4960,4960,4960,4960,20
20250220,114100,1863337675,4960,4960,4960,4960,50
20250220,114000,1863089675,4960,4960,4960,4960,561
20250220,113900,1860307115,4960,4960,4960,4960,5
20250220,113800,1860282315,4960,4960,4960,4960,45
20250220,113700,1860059115,4960,4960,4960,4960,29
20250220,113600,1859915275,4955,4960,4960,4955,715
20250220,113500,1856368990,4965,4965,4965,4965,90
20250220,113400,1855922140,4960,4960,4960,4960,401
20250220,113300,1853933180,4965,4965,4965,4960,1462
20250220,113200,1846680195,4960,4960,4960,4960,314
20250220,113100,1845122755,4960,4960,4960,4960,0
20250220,113000,1845122755,4960,4960,4960,4960,602
20250220,112900,1842136835,4960,4965,4965,4960,212
20250220,112800,1841085265,4965,4970,4970,4955,11
20250220,112700,1841030680,4955,4955,4955,4955,0
20250220,112600,1841030680,4955,4950,4955,4950,305
20250220,112500,1839519680,4955,4955,4955,4955,0
20250220,112400,1839519680,4955,4950,4955,4950,242
20250220,112300,1838321280,4955,4955,4955,4955,0
20250220,112200,1838321280,4955,4965,4970,4955,303
20250220,112100,1836818765,4965,4965,4965,4965,100
20250220,112000,1836322265,4965,4955,4965,4955,2224
20250220,111900,1825300275,4960,4965,4965,4955,575
20250220,111800,1822448115,4965,4955,4965,4955,1336
20250220,111700,1815827565,4960,4960,4960,4960,400
20250220,111600,1813843565,4955,4960,4960,4955,11
20250220,111500,1813789050,4965,4960,4965,4960,19
20250220,111400,1813694805,4960,4960,4960,4960,30
20250220,111300,1813546005,4955,4955,4955,4955,54
20250220,111200,1813278435,4955,4955,4965,4955,73
20250220,111100,1812916690,4955,4965,4965,4955,1154
20250220,111000,1807193285,4960,4965,4965,4960,576
20250220,110900,1804336250,4970,4960,4970,4960,2
20250220,110800,1804326320,4970,4970,4970,4970,26
20250220,110700,1804197100,4975,4970,4975,4970,1610
20250220,110600,1796187600,4975,4975,4975,4975,470
20250220,110500,1793849350,4975,4960,4975,4960,420
20250220,110400,1791766135,4960,4970,4970,4960,1849
20250220,110300,1782577015,4970,4970,4970,4970,1613
20250220,110200,1774560405,4965,4965,4970,4965,335
20250220,110100,1772897125,4965,4965,4965,4965,200
20250220,110000,1771904125,4970,4965,4970,4965,28
20250220,105900,1771765005,4960,4975,4975,4960,102
20250220,105800,1771257735,4980,4980,4985,4950,8154
20250220,105700,1730645075,4980,4930,4980,4930,4971
20250220,105600,1705940830,4930,4935,4935,4930,22
20250220,105500,1705832270,4935,4935,4935,4935,0
20250220,105400,1705832270,4935,4935,4935,4925,13
20250220,105300,1705768195,4920,4925,4925,4920,2651
20250220,105200,1692723310,4925,4930,4930,4925,1308
20250220,105100,1686274925,4930,4935,4935,4930,2539
20250220,105000,1673754460,4935,4940,4940,4935,820
20250220,104900,1669707470,4940,4945,4945,4940,6516
20250220,104800,1637516425,4950,4945,4950,4945,70
20250220,104700,1637170175,4950,4945,4950,4945,21
20250220,104600,1637066325,4950,4950,4950,4950,72
20250220,104500,1636709925,4950,4955,4965,4950,2009
20250220,104400,1626765300,4965,4955,4965,4940,863
20250220,104300,1622492705,4945,4955,4955,4945,205
20250220,104200,1621477935,4955,4950,4955,4945,6480
20250220,104100,1589404540,4955,4965,4965,4955,1780
20250220,104000,1580584580,4965,4955,4965,4955,1668
20250220,103900,1572319550,4955,4965,4965,4955,5089
20250220,103800,1547099925,4970,4970,4970,4970,1
20250220,103700,1547094955,4955,4970,4970,4955,1038
20250220,103600,1541948345,4965,4965,4965,4965,154
20250220,103500,1541183735,4965,4960,4965,4960,1301
20250220,103400,1534730370,4965,4960,4965,4960,482
20250220,103300,1532339640,4965,4965,4965,4965,85
20250220,103200,1531917615,4960,4970,4970,4960,651
20250220,103100,1528684345,4970,4980,4980,4970,49
20250220,103000,1528440615,4980,4970,4980,4970,727
20250220,102900,1524824650,4975,4980,4980,4970,328
20250220,102800,1523193240,4980,4970,4980,4960,4589
20250220,102700,1500389475,4970,4975,4980,4970,3138
20250220,102600,1484769970,4980,4970,4980,4965,2024
20250220,102500,1474696100,4970,4950,4975,4950,7864
20250220,102400,1435675430,4950,4950,4950,4930,3002
20250220,102300,1420834620,4950,4950,4950,4950,73
20250220,102200,1420473270,4945,4950,4950,4940,42
20250220,102100,1420265730,4950,4935,4950,4935,2997
20250220,102000,1405449580,4935,4930,4935,4930,704
20250220,101900,1401975830,4930,4940,4940,4930,3322
20250220,101800,1385589990,4940,4940,4940,4940,6
20250220,101700,1385560350,4930,4940,4940,4930,1151
20250220,101600,1379878055,4940,4950,4950,4940,978
20250220,101500,1375039985,4945,4945,4950,4935,1933
20250220,101400,1365487265,4940,4930,4940,4930,703
20250220,101300,1362014500,4930,4920,4930,4920,4663
20250220,101200,1339062360,4915,4915,4920,4915,5279
20250220,101100,1313099805,4905,4905,4905,4900,403
20250220,101000,1311123990,4920,4910,4920,4905,105
20250220,100900,1310608720,4920,4915,4920,4915,610
20250220,100800,1307607565,4915,4900,4915,4900,347
20250220,100700,1305906485,4900,4900,4900,4895,76
20250220,100600,1305534155,4900,4920,4920,4895,385
20250220,100500,1303648050,4900,4920,4920,4900,2414
20250220,100400,1291819410,4900,4905,4905,4900,1192
20250220,100300,1285973005,4920,4920,4920,4920,91
20250220,100200,1285525285,4920,4910,4920,4905,848
20250220,100100,1281363990,4910,4905,4910,4900,203
20250220,100000,1280368765,4900,4890,4900,4890,280
20250220,095900,1278998465,4890,4895,4900,4890,352
20250220,095800,1277275765,4900,4900,4900,4890,466
20250220,095700,1274996800,4900,4900,4900,4890,768
20250220,095600,1271240765,4905,4895,4905,4895,2491
20250220,095500,1259036400,4895,4900,4905,4895,350
20250220,095400,1257322775,4895,4905,4905,4895,515
20250220,095300,1254800105,4905,4905,4905,4905,530
20250220,095200,1252200455,4905,4905,4905,4900,6580
20250220,095100,1219954140,4905,4905,4905,4900,2062
20250220,095000,1209850320,4905,4920,4920,4900,35
20250220,094900,1209678685,4900,4915,4915,4900,2978
20250220,094800,1195077125,4920,4910,4920,4910,568
20250220,094700,1192282665,4915,4920,4920,4915,44
20250220,094600,1192066190,4920,4905,4925,4900,493
20250220,094500,1189648085,4925,4925,4925,4910,995
20250220,094400,1184756310,4925,4905,4925,4905,1588
20250220,094300,1176966570,4910,4915,4945,4905,10053
20250220,094200,1127633170,4920,4950,4950,4915,1196
20250220,094100,1121749375,4950,4940,4950,4940,262
20250220,094000,1120454735,4950,4935,4950,4915,2773
20250220,093900,1106783630,4935,4945,4945,4935,772
20250220,093800,1102973185,4950,4940,4950,4935,226
20250220,093700,1101855200,4935,4920,4935,4920,11883
20250220,093600,1043308285,4925,4925,4925,4925,1078
20250220,093500,1037999135,4925,4920,4930,4920,404
20250220,093400,1036009425,4930,4920,4930,4920,721
20250220,093300,1032459025,4920,4935,4935,4920,2779
20250220,093200,1018763460,4935,4935,4935,4935,1045
20250220,093100,1013606385,4935,4935,4940,4935,1495
20250220,093000,1006228040,4940,4935,4940,4935,1186
20250220,092900,1000369230,4935,4940,4950,4935,12692
20250220,092800,937682265,4940,4945,4945,4940,3146
20250220,092700,922125345,4945,4950,4950,4945,940
20250220,092600,917474495,4950,4950,4950,4950,1176
20250220,092500,911653295,4945,4960,4960,4945,1826
20250220,092400,902623275,4965,4950,4965,4940,4249
20250220,092300,881607210,4950,4970,4970,4950,2331
20250220,092200,870053110,4970,4970,4970,4965,2136
20250220,092100,859441215,4975,4970,4975,4970,1776
20250220,092000,850614230,4970,4960,4970,4960,1431
20250220,091900,843516445,4955,4965,4975,4950,4383
20250220,091800,821780775,4970,4970,4970,4965,629
20250220,091700,818654885,4970,4960,4970,4960,3464
20250220,091600,801473280,4960,4975,4975,4960,7164
20250220,091500,765881620,4975,4970,4980,4970,903
20250220,091400,761393685,4970,4980,4995,4970,1962
20250220,091300,751634630,4975,4975,4980,4970,1641
20250220,091200,743468365,4975,4990,4990,4975,5233
20250220,091100,717394605,5000,5000,5020,4990,3529
20250220,091000,699747875,5010,5030,5050,4990,14020
20250220,090900,629345140,5010,5000,5020,4985,4662
20250220,090800,606001070,4985,4995,5000,4980,5748
20250220,090700,577315330,4995,4980,5000,4980,1849
20250220,090600,568086830,4980,5020,5040,4980,10077
20250220,090500,517531950,5020,5020,5040,4990,8159
20250220,090400,476608715,5040,5030,5040,5000,14711
20250220,090300,402669315,5040,5050,5060,5020,16550
20250220,090200,319340365,5060,4985,5060,4970,36614
20250220,090100,135646800,4990,4940,4995,4930,13675
20250220,090000,67837355,4960,4920,4975,4920,13716