stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212900,15505170170,7820,7820,7820,7820,23244
20250218,212800,15505170170,7820,7820,7820,7820,0
20250218,212700,15505170170,7820,7820,7820,7820,0
20250218,212600,15505170170,7820,7820,7820,7820,0
20250218,212500,15505170170,7820,7820,7820,7820,0
20250218,212400,15505170170,7820,7820,7820,7820,0
20250218,212300,15505170170,7820,7820,7820,7820,0
20250218,212200,15505170170,7820,7820,7820,7820,0
20250218,212100,15505170170,7820,7820,7820,7820,0
20250218,212000,15505170170,7820,7820,7820,7820,0
20250218,211900,15505170170,7820,7820,7820,7820,0
20250218,211800,15505170170,7820,7820,7820,7820,0
20250218,211700,15505170170,7820,7820,7820,7820,0
20250218,211600,15505170170,7820,7820,7820,7820,0
20250218,211500,15505170170,7820,7820,7820,7820,0
20250218,211400,15505170170,7820,7820,7820,7820,0
20250218,211300,15505170170,7820,7820,7820,7820,0
20250218,211200,15505170170,7820,7820,7820,7820,0
20250218,211100,15505170170,7820,7820,7820,7820,0
20250218,211000,15505170170,7820,7820,7820,7820,0
20250218,210900,15505170170,7820,7820,7820,7820,0
20250218,210800,15505170170,7820,7820,7820,7820,0
20250218,210700,15505170170,7820,7820,7820,7820,0
20250218,210600,15505170170,7820,7820,7820,7820,0
20250218,210500,15505170170,7820,7820,7820,7820,0
20250218,210400,15505170170,7820,7820,7820,7820,0
20250218,210300,15505170170,7820,7820,7820,7820,0
20250218,210200,15505170170,7820,7820,7820,7820,0
20250218,210100,15505170170,7820,7820,7820,7820,0
20250218,210000,15505170170,7820,7820,7820,7820,0
20250218,205900,15505170170,7820,7820,7820,7820,23244
20250218,205800,15505170170,7820,7820,7820,7820,0
20250218,205700,15505170170,7820,7820,7820,7820,0
20250218,205600,15505170170,7820,7820,7820,7820,0
20250218,205500,15505170170,7820,7820,7820,7820,0
20250218,205400,15505170170,7820,7820,7820,7820,0
20250218,205300,15505170170,7820,7820,7820,7820,0
20250218,205200,15505170170,7820,7820,7820,7820,0
20250218,205100,15505170170,7820,7820,7820,7820,0
20250218,205000,15505170170,7820,7820,7820,7820,0
20250218,204900,15505170170,7820,7820,7820,7820,0
20250218,204800,15505170170,7820,7820,7820,7820,0
20250218,204700,15505170170,7820,7820,7820,7820,0
20250218,204600,15505170170,7820,7820,7820,7820,0
20250218,204500,15505170170,7820,7820,7820,7820,0
20250218,204400,15505170170,7820,7820,7820,7820,0
20250218,204300,15505170170,7820,7820,7820,7820,0
20250218,204200,15505170170,7820,7820,7820,7820,0
20250218,204100,15505170170,7820,7820,7820,7820,0
20250218,204000,15505170170,7820,7820,7820,7820,0
20250218,203900,15505170170,7820,7820,7820,7820,0
20250218,203800,15505170170,7820,7820,7820,7820,0
20250218,203700,15505170170,7820,7820,7820,7820,0
20250218,203600,15505170170,7820,7820,7820,7820,0
20250218,203500,15505170170,7820,7820,7820,7820,0
20250218,203400,15505170170,7820,7820,7820,7820,0
20250218,203300,15505170170,7820,7820,7820,7820,0
20250218,203200,15505170170,7820,7820,7820,7820,0
20250218,203100,15505170170,7820,7820,7820,7820,0
20250218,203000,15505170170,7820,7820,7820,7820,0
20250218,202900,15505170170,7820,7820,7820,7820,23244
20250218,202800,15505170170,7820,7820,7820,7820,0
20250218,202700,15505170170,7820,7820,7820,7820,0
20250218,202600,15505170170,7820,7820,7820,7820,0
20250218,202500,15505170170,7820,7820,7820,7820,0
20250218,202400,15505170170,7820,7820,7820,7820,0
20250218,202300,15505170170,7820,7820,7820,7820,0
20250218,202200,15505170170,7820,7820,7820,7820,0
20250218,202100,15505170170,7820,7820,7820,7820,0
20250218,202000,15505170170,7820,7820,7820,7820,0
20250218,201900,15505170170,7820,7820,7820,7820,0
20250218,201800,15505170170,7820,7820,7820,7820,0
20250218,201700,15505170170,7820,7820,7820,7820,0
20250218,201600,15505170170,7820,7820,7820,7820,0
20250218,201500,15505170170,7820,7820,7820,7820,0
20250218,201400,15505170170,7820,7820,7820,7820,0
20250218,201300,15505170170,7820,7820,7820,7820,0
20250218,201200,15505170170,7820,7820,7820,7820,0
20250218,201100,15505170170,7820,7820,7820,7820,0
20250218,201000,15505170170,7820,7820,7820,7820,0
20250218,200900,15505170170,7820,7820,7820,7820,0
20250218,200800,15505170170,7820,7820,7820,7820,0
20250218,200700,15505170170,7820,7820,7820,7820,0
20250218,200600,15505170170,7820,7820,7820,7820,0
20250218,200500,15505170170,7820,7820,7820,7820,0
20250218,200400,15505170170,7820,7820,7820,7820,0
20250218,200300,15505170170,7820,7820,7820,7820,0
20250218,200200,15505170170,7820,7820,7820,7820,0
20250218,200100,15505170170,7820,7820,7820,7820,0
20250218,200000,15505170170,7820,7820,7820,7820,0
20250218,195900,15505170170,7820,7820,7820,7820,23244
20250218,195800,15505170170,7820,7820,7820,7820,0
20250218,195700,15505170170,7820,7820,7820,7820,0
20250218,195600,15505170170,7820,7820,7820,7820,0
20250218,195500,15505170170,7820,7820,7820,7820,0
20250218,195400,15505170170,7820,7820,7820,7820,0
20250218,195300,15505170170,7820,7820,7820,7820,0
20250218,195200,15505170170,7820,7820,7820,7820,0
20250218,195100,15505170170,7820,7820,7820,7820,0
20250218,195000,15505170170,7820,7820,7820,7820,0
20250218,194900,15505170170,7820,7820,7820,7820,0
20250218,194800,15505170170,7820,7820,7820,7820,0
20250218,194700,15505170170,7820,7820,7820,7820,0
20250218,194600,15505170170,7820,7820,7820,7820,0
20250218,194500,15505170170,7820,7820,7820,7820,0
20250218,194400,15505170170,7820,7820,7820,7820,0
20250218,194300,15505170170,7820,7820,7820,7820,0
20250218,194200,15505170170,7820,7820,7820,7820,0
20250218,194100,15505170170,7820,7820,7820,7820,0
20250218,194000,15505170170,7820,7820,7820,7820,0
20250218,193900,15505170170,7820,7820,7820,7820,0
20250218,193800,15505170170,7820,7820,7820,7820,0
20250218,193700,15505170170,7820,7820,7820,7820,0
20250218,193600,15505170170,7820,7820,7820,7820,0
20250218,193500,15505170170,7820,7820,7820,7820,0
20250218,193400,15505170170,7820,7820,7820,7820,0
20250218,193300,15505170170,7820,7820,7820,7820,0
20250218,193200,15505170170,7820,7820,7820,7820,0
20250218,193100,15505170170,7820,7820,7820,7820,0
20250218,193000,15505170170,7820,7820,7820,7820,0
20250218,192900,15505170170,7820,7820,7820,7820,23244
20250218,192800,15505170170,7820,7820,7820,7820,0
20250218,192700,15505170170,7820,7820,7820,7820,0
20250218,192600,15505170170,7820,7820,7820,7820,0
20250218,192500,15505170170,7820,7820,7820,7820,0
20250218,192400,15505170170,7820,7820,7820,7820,0
20250218,192300,15505170170,7820,7820,7820,7820,0
20250218,192200,15505170170,7820,7820,7820,7820,0
20250218,192100,15505170170,7820,7820,7820,7820,0
20250218,192000,15505170170,7820,7820,7820,7820,0
20250218,191900,15505170170,7820,7820,7820,7820,0
20250218,191800,15505170170,7820,7820,7820,7820,0
20250218,191700,15505170170,7820,7820,7820,7820,0
20250218,191600,15505170170,7820,7820,7820,7820,0
20250218,191500,15505170170,7820,7820,7820,7820,0
20250218,191400,15505170170,7820,7820,7820,7820,0
20250218,191300,15505170170,7820,7820,7820,7820,0
20250218,191200,15505170170,7820,7820,7820,7820,0
20250218,191100,15505170170,7820,7820,7820,7820,0
20250218,191000,15505170170,7820,7820,7820,7820,0
20250218,190900,15505170170,7820,7820,7820,7820,0
20250218,190800,15505170170,7820,7820,7820,7820,0
20250218,190700,15505170170,7820,7820,7820,7820,0
20250218,190600,15505170170,7820,7820,7820,7820,0
20250218,190500,15505170170,7820,7820,7820,7820,0
20250218,190400,15505170170,7820,7820,7820,7820,0
20250218,190300,15505170170,7820,7820,7820,7820,0
20250218,190200,15505170170,7820,7820,7820,7820,0
20250218,190100,15505170170,7820,7820,7820,7820,0
20250218,190000,15505170170,7820,7820,7820,7820,0
20250218,185900,15505170170,7820,7820,7820,7820,23244
20250218,185800,15505170170,7820,7820,7820,7820,0
20250218,185700,15505170170,7820,7820,7820,7820,0
20250218,185600,15505170170,7820,7820,7820,7820,0
20250218,185500,15505170170,7820,7820,7820,7820,0
20250218,185400,15505170170,7820,7820,7820,7820,0
20250218,185300,15505170170,7820,7820,7820,7820,0
20250218,185200,15505170170,7820,7820,7820,7820,0
20250218,185100,15505170170,7820,7820,7820,7820,0
20250218,185000,15505170170,7820,7820,7820,7820,0
20250218,184900,15505170170,7820,7820,7820,7820,0
20250218,184800,15505170170,7820,7820,7820,7820,0
20250218,184700,15505170170,7820,7820,7820,7820,0
20250218,184600,15505170170,7820,7820,7820,7820,0
20250218,184500,15505170170,7820,7820,7820,7820,0
20250218,184400,15505170170,7820,7820,7820,7820,0
20250218,184300,15505170170,7820,7820,7820,7820,0
20250218,184200,15505170170,7820,7820,7820,7820,0
20250218,184100,15505170170,7820,7820,7820,7820,0
20250218,184000,15505170170,7820,7820,7820,7820,0
20250218,183900,15505170170,7820,7820,7820,7820,0
20250218,183800,15505170170,7820,7820,7820,7820,0
20250218,183700,15505170170,7820,7820,7820,7820,0
20250218,183600,15505170170,7820,7820,7820,7820,0
20250218,183500,15505170170,7820,7820,7820,7820,0
20250218,183400,15505170170,7820,7820,7820,7820,0
20250218,183300,15505170170,7820,7820,7820,7820,0
20250218,183200,15505170170,7820,7820,7820,7820,0
20250218,183100,15505170170,7820,7820,7820,7820,0
20250218,183000,15505170170,7820,7820,7820,7820,0
20250218,182900,15505170170,7820,7820,7820,7820,23244
20250218,182800,15505170170,7820,7820,7820,7820,0
20250218,182700,15505170170,7820,7820,7820,7820,0
20250218,182600,15505170170,7820,7820,7820,7820,0
20250218,182500,15505170170,7820,7820,7820,7820,0
20250218,182400,15505170170,7820,7820,7820,7820,0
20250218,182300,15505170170,7820,7820,7820,7820,0
20250218,182200,15505170170,7820,7820,7820,7820,0
20250218,182100,15505170170,7820,7820,7820,7820,0
20250218,182000,15505170170,7820,7820,7820,7820,0
20250218,181900,15505170170,7820,7820,7820,7820,0
20250218,181800,15505170170,7820,7820,7820,7820,0
20250218,181700,15505170170,7820,7820,7820,7820,0
20250218,181600,15505170170,7820,7820,7820,7820,0
20250218,181500,15505170170,7820,7820,7820,7820,0
20250218,181400,15505170170,7820,7820,7820,7820,0
20250218,181300,15505170170,7820,7820,7820,7820,0
20250218,181200,15505170170,7820,7820,7820,7820,0
20250218,181100,15505170170,7820,7820,7820,7820,0
20250218,181000,15505170170,7820,7820,7820,7820,0
20250218,180900,15505170170,7820,7820,7820,7820,0
20250218,180800,15505170170,7820,7820,7820,7820,0
20250218,180700,15505170170,7820,7820,7820,7820,0
20250218,180600,15505170170,7820,7820,7820,7820,0
20250218,180500,15505170170,7820,7820,7820,7820,0
20250218,180400,15505170170,7820,7820,7820,7820,0
20250218,180300,15505170170,7820,7820,7820,7820,0
20250218,180200,15505170170,7820,7820,7820,7820,0
20250218,180100,15505170170,7820,7820,7820,7820,0
20250218,180000,15505170170,7820,7820,7820,7820,0
20250218,175900,15505170170,7820,7820,7820,7820,23244
20250218,175800,15505170170,7820,7820,7820,7820,0
20250218,175700,15505170170,7820,7820,7820,7820,0
20250218,175600,15505170170,7820,7820,7820,7820,0
20250218,175500,15505170170,7820,7820,7820,7820,0
20250218,175400,15505170170,7820,7820,7820,7820,0
20250218,175300,15505170170,7820,7820,7820,7820,0
20250218,175200,15505170170,7820,7820,7820,7820,0
20250218,175100,15505170170,7820,7820,7820,7820,0
20250218,175000,15505170170,7820,7820,7820,7820,0
20250218,174900,15505170170,7820,7820,7820,7820,0
20250218,174800,15505170170,7820,7820,7820,7820,0
20250218,174700,15505170170,7820,7820,7820,7820,0
20250218,174600,15505170170,7820,7820,7820,7820,0
20250218,174500,15505170170,7820,7820,7820,7820,0
20250218,174400,15505170170,7820,7820,7820,7820,0
20250218,174300,15505170170,7820,7820,7820,7820,0
20250218,174200,15505170170,7820,7820,7820,7820,0
20250218,174100,15505170170,7820,7820,7820,7820,0
20250218,174000,15505170170,7820,7820,7820,7820,0
20250218,173900,15505170170,7820,7820,7820,7820,0
20250218,173800,15505170170,7820,7820,7820,7820,0
20250218,173700,15505170170,7820,7820,7820,7820,0
20250218,173600,15505170170,7820,7820,7820,7820,0
20250218,173500,15505170170,7820,7820,7820,7820,0
20250218,173400,15505170170,7820,7820,7820,7820,0
20250218,173300,15505170170,7820,7820,7820,7820,0
20250218,173200,15505170170,7820,7820,7820,7820,0
20250218,173100,15505170170,7820,7820,7820,7820,0
20250218,173000,15505170170,7820,7820,7820,7820,0
20250218,172900,15505170170,7820,7820,7820,7820,23244
20250218,172800,15505170170,7820,7820,7820,7820,0
20250218,172700,15505170170,7820,7820,7820,7820,0
20250218,172600,15505170170,7820,7820,7820,7820,0
20250218,172500,15505170170,7820,7820,7820,7820,0
20250218,172400,15505170170,7820,7820,7820,7820,0
20250218,172300,15505170170,7820,7820,7820,7820,0
20250218,172200,15505170170,7820,7820,7820,7820,0
20250218,172100,15505170170,7820,7820,7820,7820,0
20250218,172000,15505170170,7820,7820,7820,7820,0
20250218,171900,15505170170,7820,7820,7820,7820,0
20250218,171800,15505170170,7820,7820,7820,7820,0
20250218,171700,15505170170,7820,7820,7820,7820,0
20250218,171600,15505170170,7820,7820,7820,7820,0
20250218,171500,15505170170,7820,7820,7820,7820,0
20250218,171400,15505170170,7820,7820,7820,7820,0
20250218,171300,15505170170,7820,7820,7820,7820,0
20250218,171200,15505170170,7820,7820,7820,7820,0
20250218,171100,15505170170,7820,7820,7820,7820,0
20250218,171000,15505170170,7820,7820,7820,7820,0
20250218,170900,15505170170,7820,7820,7820,7820,0
20250218,170800,15505170170,7820,7820,7820,7820,0
20250218,170700,15505170170,7820,7820,7820,7820,0
20250218,170600,15505170170,7820,7820,7820,7820,0
20250218,170500,15505170170,7820,7820,7820,7820,0
20250218,170400,15505170170,7820,7820,7820,7820,0
20250218,170300,15505170170,7820,7820,7820,7820,0
20250218,170200,15505170170,7820,7820,7820,7820,0
20250218,170100,15505170170,7820,7820,7820,7820,0
20250218,170000,15505170170,7820,7820,7820,7820,0
20250218,165900,15505170170,7820,7820,7820,7820,23244
20250218,165800,15505170170,7820,7820,7820,7820,0
20250218,165700,15505170170,7820,7820,7820,7820,0
20250218,165600,15505170170,7820,7820,7820,7820,0
20250218,165500,15505170170,7820,7820,7820,7820,0
20250218,165400,15505170170,7820,7820,7820,7820,0
20250218,165300,15505170170,7820,7820,7820,7820,0
20250218,165200,15505170170,7820,7820,7820,7820,0
20250218,165100,15505170170,7820,7820,7820,7820,0
20250218,165000,15505170170,7820,7820,7820,7820,0
20250218,164900,15505170170,7820,7820,7820,7820,0
20250218,164800,15505170170,7820,7820,7820,7820,0
20250218,164700,15505170170,7820,7820,7820,7820,0
20250218,164600,15505170170,7820,7820,7820,7820,0
20250218,164500,15505170170,7820,7820,7820,7820,0
20250218,164400,15505170170,7820,7820,7820,7820,0
20250218,164300,15505170170,7820,7820,7820,7820,0
20250218,164200,15505170170,7820,7820,7820,7820,0
20250218,164100,15505170170,7820,7820,7820,7820,0
20250218,164000,15505170170,7820,7820,7820,7820,0
20250218,163900,15505170170,7820,7820,7820,7820,0
20250218,163800,15505170170,7820,7820,7820,7820,0
20250218,163700,15505170170,7820,7820,7820,7820,0
20250218,163600,15505170170,7820,7820,7820,7820,0
20250218,163500,15505170170,7820,7820,7820,7820,0
20250218,163400,15505170170,7820,7820,7820,7820,0
20250218,163300,15505170170,7820,7820,7820,7820,0
20250218,163200,15505170170,7820,7820,7820,7820,0
20250218,163100,15505170170,7820,7820,7820,7820,0
20250218,163000,15505170170,7820,7820,7820,7820,0
20250218,162900,15505170170,7820,7820,7820,7820,23244
20250218,162800,15505170170,7820,7820,7820,7820,0
20250218,162700,15505170170,7820,7820,7820,7820,0
20250218,162600,15505170170,7820,7820,7820,7820,0
20250218,162500,15505170170,7820,7820,7820,7820,0
20250218,162400,15505170170,7820,7820,7820,7820,0
20250218,162300,15505170170,7820,7820,7820,7820,0
20250218,162200,15505170170,7820,7820,7820,7820,0
20250218,162100,15505170170,7820,7820,7820,7820,0
20250218,162000,15505170170,7820,7820,7820,7820,0
20250218,161900,15505170170,7820,7820,7820,7820,0
20250218,161800,15505170170,7820,7820,7820,7820,0
20250218,161700,15505170170,7820,7820,7820,7820,0
20250218,161600,15505170170,7820,7820,7820,7820,0
20250218,161500,15505170170,7820,7820,7820,7820,0
20250218,161400,15505170170,7820,7820,7820,7820,0
20250218,161300,15505170170,7820,7820,7820,7820,0
20250218,161200,15505170170,7820,7820,7820,7820,0
20250218,161100,15505170170,7820,7820,7820,7820,0
20250218,161000,15505170170,7820,7820,7820,7820,0
20250218,160900,15505170170,7820,7820,7820,7820,0
20250218,160800,15505170170,7820,7820,7820,7820,0
20250218,160700,15505170170,7820,7820,7820,7820,0
20250218,160600,15505170170,7820,7820,7820,7820,0
20250218,160500,15505170170,7820,7820,7820,7820,0
20250218,160400,15505170170,7820,7820,7820,7820,0
20250218,160300,15505170170,7820,7820,7820,7820,0
20250218,160200,15505170170,7820,7820,7820,7820,0
20250218,160100,15505170170,7820,7820,7820,7820,0
20250218,160000,15505170170,7820,7820,7820,7820,0
20250218,155900,15505170170,7820,7820,7820,7820,23244
20250218,155800,15505170170,7820,7820,7820,7820,0
20250218,155700,15505170170,7820,7820,7820,7820,0
20250218,155600,15505170170,7820,7820,7820,7820,0
20250218,155500,15505170170,7820,7820,7820,7820,0
20250218,155400,15505170170,7820,7820,7820,7820,0
20250218,155300,15505170170,7820,7820,7820,7820,0
20250218,155200,15505170170,7820,7820,7820,7820,0
20250218,155100,15505170170,7820,7820,7820,7820,0
20250218,155000,15505170170,7820,7820,7820,7820,0
20250218,154900,15505170170,7820,7820,7820,7820,0
20250218,154800,15505170170,7820,7820,7820,7820,0
20250218,154700,15505170170,7820,7820,7820,7820,0
20250218,154600,15505170170,7820,7820,7820,7820,0
20250218,154500,15505170170,7820,7820,7820,7820,0
20250218,154400,15505170170,7820,7820,7820,7820,0
20250218,154300,15505170170,7820,7820,7820,7820,0
20250218,154200,15505170170,7820,7820,7820,7820,0
20250218,154100,15505170170,7820,7820,7820,7820,0
20250218,154000,15505170170,7820,7820,7820,7820,0
20250218,153900,15505170170,7820,7820,7820,7820,0
20250218,153800,15505170170,7820,7820,7820,7820,0
20250218,153700,15505170170,7820,7820,7820,7820,0
20250218,153600,15505170170,7820,7820,7820,7820,0
20250218,153500,15505170170,7820,7820,7820,7820,0
20250218,153400,15505170170,7820,7820,7820,7820,0
20250218,153300,15505170170,7820,7820,7820,7820,0
20250218,153200,15505170170,7820,7820,7820,7820,0
20250218,153100,15505170170,7820,7820,7820,7820,0
20250218,153000,15505170170,7820,7820,7820,7820,23244
20250218,152900,15323402090,7840,7840,7840,7840,0
20250218,152800,15323402090,7840,7840,7840,7840,0
20250218,152700,15323402090,7840,7840,7840,7840,0
20250218,152600,15323402090,7840,7840,7840,7840,0
20250218,152500,15323402090,7840,7840,7840,7840,0
20250218,152400,15323402090,7840,7840,7840,7840,0
20250218,152300,15323402090,7840,7840,7840,7840,0
20250218,152200,15323402090,7840,7840,7840,7840,0
20250218,152100,15323402090,7840,7840,7840,7840,0
20250218,152000,15323402090,7840,7840,7840,7840,0
20250218,151900,15323402090,7840,7830,7840,7820,5057
20250218,151800,15283813010,7820,7820,7830,7820,5983
20250218,151700,15236972180,7830,7830,7830,7820,5931
20250218,151600,15190589590,7820,7830,7830,7820,4784
20250218,151500,15153165840,7830,7820,7830,7810,5085
20250218,151400,15113399130,7820,7820,7820,7810,2097
20250218,151300,15097009520,7820,7820,7820,7810,644
20250218,151200,15091974690,7820,7820,7830,7810,14097
20250218,151100,14981762560,7820,7820,7830,7820,3353
20250218,151000,14955541780,7830,7830,7830,7820,185
20250218,150900,14954093910,7820,7820,7830,7820,2463
20250218,150800,14934831750,7820,7820,7830,7820,4448
20250218,150700,14900040920,7820,7830,7830,7820,1874
20250218,150600,14885381100,7820,7830,7830,7820,490
20250218,150500,14881547910,7830,7830,7830,7820,1403
20250218,150400,14870566620,7830,7830,7830,7830,1627
20250218,150300,14857827210,7830,7820,7830,7820,2073
20250218,150200,14841614910,7830,7830,7830,7820,1484
20250218,150100,14830008740,7830,7820,7830,7820,1405
20250218,150000,14819012880,7820,7820,7830,7820,5086
20250218,145900,14779235640,7820,7820,7830,7820,1958
20250218,145800,14763920790,7830,7830,7830,7820,2209
20250218,145700,14746631570,7830,7830,7830,7820,753
20250218,145600,14740741920,7820,7820,7830,7820,3834
20250218,145500,14710757800,7830,7830,7830,7820,1150
20250218,145400,14701762770,7820,7830,7830,7820,1857
20250218,145300,14687236310,7830,7840,7840,7820,7144
20250218,145200,14631294620,7840,7840,7840,7830,1041
20250218,145100,14623136680,7840,7840,7840,7830,725
20250218,145000,14617452710,7830,7840,7840,7830,1114
20250218,144900,14608727930,7830,7840,7840,7830,1305
20250218,144800,14598507730,7830,7840,7840,7830,1292
20250218,144700,14588390980,7840,7840,7840,7830,372
20250218,144600,14585476020,7840,7840,7840,7830,1981
20250218,144500,14569959950,7840,7830,7840,7830,2089
20250218,144400,14553599930,7830,7840,7840,7830,2974
20250218,144300,14530311750,7830,7840,7840,7830,1101
20250218,144200,14521684620,7830,7830,7840,7830,3337
20250218,144100,14495553690,7840,7840,7840,7830,540
20250218,144000,14491324120,7840,7850,7850,7840,9068
20250218,143900,14420230710,7850,7860,7860,7840,1618
20250218,143800,14407533540,7850,7860,7860,7850,2250
20250218,143700,14389868850,7860,7860,7860,7850,6201
20250218,143600,14341190540,7860,7850,7860,7850,2847
20250218,143500,14318840850,7850,7860,7860,7850,901
20250218,143400,14311765360,7850,7850,7860,7850,1681
20250218,143300,14298563980,7850,7860,7860,7850,1366
20250218,143200,14287837370,7860,7870,7870,7860,216
20250218,143100,14286137720,7850,7870,7870,7850,1845
20250218,143000,14271633790,7870,7870,7870,7860,1178
20250218,142900,14262372990,7860,7870,7870,7860,2436
20250218,142800,14243213420,7870,7860,7870,7860,181
20250218,142700,14241790580,7860,7870,7870,7860,1014
20250218,142600,14233820370,7870,7870,7870,7860,697
20250218,142500,14228337000,7870,7860,7870,7850,3385
20250218,142400,14201713830,7860,7860,7860,7850,3375
20250218,142300,14175186830,7850,7850,7850,7850,308
20250218,142200,14172769030,7840,7850,7860,7840,1967
20250218,142100,14157331450,7860,7850,7860,7850,924
20250218,142000,14150075420,7850,7860,7860,7850,206
20250218,141900,14148458290,7850,7860,7860,7850,2223
20250218,141800,14130997620,7860,7860,7860,7860,1090
20250218,141700,14122430220,7860,7870,7870,7860,1517
20250218,141600,14110506550,7870,7860,7870,7860,513
20250218,141500,14106473850,7860,7860,7860,7860,1310
20250218,141400,14096177250,7860,7850,7860,7850,1319
20250218,141300,14085822660,7850,7860,7860,7850,2942
20250218,141200,14062727330,7860,7850,7860,7850,100
20250218,141100,14061942030,7850,7850,7860,7850,1361
20250218,141000,14051258170,7850,7850,7850,7850,666
20250218,140900,14046030070,7850,7850,7860,7850,299
20250218,140800,14043680720,7850,7850,7850,7850,20
20250218,140700,14043523720,7850,7850,7860,7850,2025
20250218,140600,14027626840,7850,7850,7860,7840,1708
20250218,140500,14014211310,7840,7860,7860,7840,2217
20250218,140400,13996805840,7850,7850,7860,7850,2464
20250218,140300,13977445990,7860,7850,7860,7850,488
20250218,140200,13973613550,7850,7840,7850,7840,2104
20250218,140100,13957099820,7850,7840,7850,7840,1428
20250218,140000,13945900490,7850,7850,7850,7850,515
20250218,135900,13941857740,7840,7850,7850,7840,253
20250218,135800,13939872260,7850,7860,7860,7840,1991
20250218,135700,13924240430,7850,7850,7850,7840,1611
20250218,135600,13911604030,7840,7860,7860,7840,4626
20250218,135500,13875295690,7860,7860,7860,7860,2013
20250218,135400,13859473510,7850,7860,7860,7850,80
20250218,135300,13858845060,7860,7850,7860,7850,281
20250218,135200,13856637840,7850,7850,7860,7850,394
20250218,135100,13853542850,7850,7860,7860,7850,444
20250218,135000,13850054570,7860,7850,7860,7850,66
20250218,134900,13849536460,7850,7860,7860,7850,681
20250218,134800,13844187300,7860,7860,7860,7860,1840
20250218,134700,13829724900,7860,7860,7860,7850,923
20250218,134600,13822474650,7850,7850,7860,7850,510
20250218,134500,13818471130,7850,7860,7860,7850,69
20250218,134400,13817929440,7860,7860,7860,7850,637
20250218,134300,13812927760,7860,7850,7860,7850,626
20250218,134200,13808013530,7850,7850,7850,7850,1082
20250218,134100,13799519830,7850,7850,7850,7840,632
20250218,134000,13794559630,7850,7850,7850,7840,1712
20250218,133900,13781120630,7850,7850,7850,7850,594
20250218,133800,13776457730,7840,7850,7850,7840,1767
20250218,133700,13762602080,7850,7860,7860,7850,1037
20250218,133600,13754461520,7850,7860,7860,7850,600
20250218,133500,13749747450,7860,7860,7860,7850,617
20250218,133400,13744903860,7860,7860,7860,7850,428
20250218,133300,13741542310,7860,7850,7870,7850,545
20250218,133200,13737262170,7850,7860,7870,7850,4932
20250218,133100,13698531930,7860,7860,7860,7860,1856
20250218,133000,13683943770,7870,7860,7870,7850,697
20250218,132900,13678469130,7860,7860,7860,7850,2524
20250218,132800,13658635950,7860,7860,7870,7860,1288
20250218,132700,13648511720,7860,7850,7870,7850,1367
20250218,132600,13637777620,7860,7860,7860,7850,828
20250218,132500,13631271280,7850,7860,7870,7850,1474
20250218,132400,13619686500,7860,7860,7880,7860,1439
20250218,132300,13608375840,7860,7900,7900,7860,6690
20250218,132200,13555665350,7890,7890,7890,7880,915
20250218,132100,13548446010,7880,7880,7880,7880,449
20250218,132000,13544907890,7890,7910,7910,7880,5705
20250218,131900,13499869790,7910,7910,7920,7910,504
20250218,131800,13495883060,7910,7900,7920,7900,1084
20250218,131700,13487306950,7920,7910,7920,7910,867
20250218,131600,13480448600,7910,7910,7920,7910,2322
20250218,131500,13462080730,7910,7920,7930,7910,2896
20250218,131400,13439138880,7910,7890,7920,7890,2600
20250218,131300,13418597020,7900,7890,7900,7890,2230
20250218,131200,13400996380,7900,7890,7910,7890,1966
20250218,131100,13385467370,7890,7910,7910,7880,5352
20250218,131000,13343214520,7900,7920,7920,7900,5689
20250218,130900,13298202450,7920,7950,7950,7920,8638
20250218,130800,13229695530,7950,7920,7970,7920,18885
20250218,130700,13079452230,7920,7950,7960,7910,10595
20250218,130600,12995360070,7960,7950,7960,7930,15297
20250218,130500,12873740360,7950,7920,7950,7910,13908
20250218,130400,12763315910,7920,7920,7940,7900,8546
20250218,130300,12695615060,7920,7870,7920,7870,17949
20250218,130200,12553987740,7870,7870,7880,7870,156
20250218,130100,12552759490,7880,7870,7880,7870,340
20250218,130000,12550083680,7880,7880,7880,7880,480
20250218,125900,12546301280,7880,7870,7880,7870,464
20250218,125800,12542647560,7870,7870,7870,7860,2028
20250218,125700,12526688600,7870,7860,7870,7850,877
20250218,125600,12519795710,7860,7870,7870,7850,669
20250218,125500,12514537440,7860,7860,7870,7860,1834
20250218,125400,12500120740,7870,7860,7870,7860,462
20250218,125300,12496485960,7860,7870,7870,7860,206
20250218,125200,12494866240,7870,7860,7870,7860,992
20250218,125100,12487059210,7860,7860,7860,7860,119
20250218,125000,12486123870,7880,7870,7880,7860,559
20250218,124900,12481725760,7870,7870,7870,7870,683
20250218,124800,12476350550,7870,7870,7870,7860,120
20250218,124700,12475406170,7870,7860,7870,7860,1212
20250218,124600,12465877710,7860,7860,7860,7860,677
20250218,124500,12460556490,7860,7860,7860,7850,3560
20250218,124400,12432600390,7860,7860,7860,7860,251
20250218,124300,12430627530,7860,7860,7860,7860,561
20250218,124200,12426218070,7860,7850,7860,7850,656
20250218,124100,12421066360,7860,7860,7860,7860,451
20250218,124000,12417521500,7870,7870,7870,7850,1116
20250218,123900,12408748260,7870,7870,7870,7860,1785
20250218,123800,12394715340,7870,7870,7870,7860,805
20250218,123700,12388380350,7870,7870,7870,7870,110
20250218,123600,12387514650,7870,7870,7870,7860,614
20250218,123500,12382684970,7870,7870,7870,7870,840
20250218,123400,12376074170,7870,7860,7880,7860,357
20250218,123300,12373264520,7880,7870,7880,7860,776
20250218,123200,12367157410,7870,7870,7870,7870,214
20250218,123100,12365473230,7870,7860,7870,7860,551
20250218,123000,12361140260,7860,7860,7870,7860,649
20250218,122900,12356038920,7860,7870,7870,7860,2539
20250218,122800,12336067930,7870,7880,7880,7870,229
20250218,122700,12334264470,7880,7870,7880,7870,248
20250218,122600,12332311740,7870,7880,7880,7870,2260
20250218,122500,12314506170,7880,7870,7880,7870,296
20250218,122400,12312174630,7880,7870,7880,7870,1314
20250218,122300,12301820750,7880,7880,7880,7870,540
20250218,122200,12297567420,7880,7870,7880,7870,433
20250218,122100,12294159530,7870,7870,7870,7860,1520
20250218,122000,12282201460,7870,7880,7880,7870,734
20250218,121900,12276422780,7870,7870,7880,7870,561
20250218,121800,12272006870,7870,7860,7880,7860,655
20250218,121700,12266852070,7860,7860,7860,7860,143
20250218,121600,12265728090,7870,7870,7870,7870,1244
20250218,121500,12255937810,7880,7880,7880,7880,772
20250218,121400,12249854450,7880,7870,7880,7870,1653
20250218,121300,12236843270,7870,7860,7870,7860,697
20250218,121200,12231363160,7860,7860,7870,7860,2026
20250218,121100,12215433190,7860,7860,7870,7850,1927
20250218,121000,12200287900,7860,7860,7860,7860,621
20250218,120900,12195406840,7860,7850,7860,7850,698
20250218,120800,12189926880,7850,7850,7850,7850,1803
20250218,120700,12175773330,7840,7850,7860,7840,674
20250218,120600,12170487030,7840,7850,7860,7840,1261
20250218,120500,12160589030,7850,7850,7850,7850,230
20250218,120400,12158783530,7850,7840,7850,7840,2818
20250218,120300,12136665490,7850,7850,7850,7850,102
20250218,120200,12135864790,7840,7840,7840,7840,0
20250218,120100,12135864790,7840,7850,7850,7840,176
20250218,120000,12134483760,7840,7840,7850,7840,801
20250218,115900,12128200870,7840,7840,7850,7840,488
20250218,115800,12124374930,7840,7840,7850,7840,896
20250218,115700,12117349940,7840,7850,7850,7840,1831
20250218,115600,12102993630,7850,7850,7850,7840,1631
20250218,115500,12090204560,7850,7850,7850,7840,1929
20250218,115400,12075074310,7850,7850,7850,7850,1206
20250218,115300,12065607210,7860,7860,7860,7850,1301
20250218,115200,12055384360,7860,7860,7860,7860,124
20250218,115100,12054409720,7860,7850,7860,7850,53
20250218,115000,12053993430,7850,7850,7860,7850,1052
20250218,114900,12045735210,7850,7860,7860,7850,366
20250218,114800,12042861760,7860,7860,7860,7860,958
20250218,114700,12035331880,7860,7860,7860,7850,602
20250218,114600,12030605160,7850,7850,7850,7850,1000
20250218,114500,12022755160,7840,7850,7850,7840,508
20250218,114400,12018769380,7850,7840,7850,7840,110
20250218,114300,12017906080,7850,7840,7850,7840,208
20250218,114200,12016274680,7840,7830,7840,7830,2139
20250218,114100,11999507710,7830,7840,7840,7830,429
20250218,114000,11996145350,7830,7830,7840,7830,860
20250218,113900,11989408030,7830,7840,7840,7830,1268
20250218,113800,11979466960,7840,7840,7840,7840,350
20250218,113700,11976722960,7840,7830,7840,7830,3745
20250218,113600,11947365330,7830,7830,7840,7820,1366
20250218,113500,11936669740,7830,7820,7830,7820,4213
20250218,113400,11903714280,7820,7830,7840,7820,2192
20250218,113300,11886550920,7840,7830,7840,7830,482
20250218,113200,11882776850,7830,7830,7840,7820,1855
20250218,113100,11868255300,7820,7840,7840,7820,8170
20250218,113000,11804290990,7840,7850,7850,7840,602
20250218,112900,11799571260,7840,7850,7850,7840,860
20250218,112800,11792825110,7850,7850,7850,7840,331
20250218,112700,11790227460,7850,7850,7850,7850,141
20250218,112600,11789120610,7860,7840,7870,7830,1442
20250218,112500,11777818910,7840,7840,7850,7830,4736
20250218,112400,11740695250,7840,7850,7850,7840,6029
20250218,112300,11693422300,7850,7860,7860,7840,6541
20250218,112200,11642080870,7860,7870,7870,7860,1065
20250218,112100,11633706930,7870,7880,7880,7870,681
20250218,112000,11628347310,7880,7870,7880,7870,1653
20250218,111900,11615334320,7880,7870,7880,7860,1007
20250218,111800,11607409730,7870,7870,7880,7860,315
20250218,111700,11604930430,7860,7870,7870,7860,2444
20250218,111600,11585705340,7860,7860,7870,7860,2224
20250218,111500,11568214310,7860,7860,7860,7850,1494
20250218,111400,11556482160,7860,7860,7860,7850,1947
20250218,111300,11541181320,7860,7850,7860,7850,1338
20250218,111200,11530668210,7860,7860,7860,7850,567
20250218,111100,11526212290,7870,7850,7870,7850,711
20250218,111000,11520623820,7850,7850,7860,7850,2493
20250218,110900,11501040770,7860,7850,7860,7850,125
20250218,110800,11500058520,7840,7850,7850,7840,1327
20250218,110700,11489644770,7850,7850,7850,7850,251
20250218,110600,11487674420,7870,7850,7870,7850,2195
20250218,110500,11470442180,7860,7860,7870,7850,1654
20250218,110400,11457443810,7870,7860,7870,7860,246
20250218,110300,11455510220,7860,7870,7880,7860,1377
20250218,110200,11444679630,7870,7880,7880,7870,604
20250218,110100,11439922480,7880,7860,7880,7860,638
20250218,110000,11434903980,7860,7860,7870,7850,3065
20250218,105900,11410818270,7860,7860,7870,7860,268
20250218,105800,11408711750,7860,7860,7880,7860,1102
20250218,105700,11400034570,7860,7870,7870,7860,198
20250218,105600,11398478240,7860,7870,7880,7860,431
20250218,105500,11395086140,7870,7870,7870,7870,1079
20250218,105400,11386594410,7870,7870,7870,7860,3230
20250218,105300,11361175430,7870,7870,7870,7860,719
20250218,105200,11355519300,7870,7860,7870,7850,1132
20250218,105100,11346617610,7860,7870,7870,7860,4864
20250218,105000,11308342010,7870,7850,7870,7850,798
20250218,104900,11302073980,7850,7840,7850,7840,400
20250218,104800,11298934930,7860,7850,7860,7840,1211
20250218,104700,11289436380,7850,7860,7860,7840,759
20250218,104600,11283477850,7870,7860,7870,7850,475
20250218,104500,11279744650,7850,7850,7870,7850,1053
20250218,104400,11271473930,7850,7840,7850,7840,808
20250218,104300,11265137490,7840,7840,7840,7830,2310
20250218,104200,11247035290,7840,7830,7840,7830,497
20250218,104100,11243142990,7840,7840,7850,7840,2919
20250218,104000,11220258020,7850,7840,7850,7840,1030
20250218,103900,11212182480,7850,7860,7860,7840,6855
20250218,103800,11158431510,7850,7850,7860,7850,1264
20250218,103700,11148509060,7850,7860,7860,7850,1631
20250218,103600,11135705280,7860,7860,7870,7850,1800
20250218,103500,11121562190,7860,7860,7870,7850,2448
20250218,103400,11102327950,7860,7860,7870,7860,2205
20250218,103300,11084996620,7860,7870,7870,7860,578
20250218,103200,11080451000,7870,7870,7870,7860,844
20250218,103100,11073809520,7870,7880,7880,7870,418
20250218,103000,11070517890,7880,7880,7880,7860,205
20250218,102900,11068906540,7860,7860,7880,7860,2411
20250218,102800,11049931800,7870,7860,7870,7860,1599
20250218,102700,11037357330,7870,7860,7870,7860,1385
20250218,102600,11026469650,7870,7870,7870,7860,1571
20250218,102500,11014118110,7860,7880,7880,7860,3748
20250218,102400,10984651500,7870,7880,7880,7870,5315
20250218,102300,10942822420,7880,7880,7890,7870,2757
20250218,102200,10921106090,7890,7880,7890,7880,1993
20250218,102100,10905399370,7890,7900,7900,7890,3120
20250218,102000,10880779820,7890,7880,7900,7880,1423
20250218,101900,10869551060,7880,7880,7890,7880,751
20250218,101800,10863628960,7880,7870,7890,7870,1251
20250218,101700,10853770040,7870,7880,7880,7860,1385
20250218,101600,10842870570,7880,7870,7880,7870,956
20250218,101500,10835344020,7880,7870,7880,7860,2824
20250218,101400,10813126220,7880,7880,7880,7870,641
20250218,101300,10808079350,7890,7880,7890,7880,5583
20250218,101200,10764083560,7870,7880,7880,7870,491
20250218,101100,10760218660,7880,7880,7880,7860,6549
20250218,101000,10708656300,7880,7900,7910,7880,2545
20250218,100900,10688580090,7890,7890,7920,7890,2730
20250218,100800,10667010170,7890,7890,7890,7880,1758
20250218,100700,10653154490,7880,7890,7900,7880,1852
20250218,100600,10638544300,7890,7890,7890,7880,367
20250218,100500,10635649670,7880,7880,7900,7880,2408
20250218,100400,10616666650,7890,7910,7910,7880,1598
20250218,100300,10604054800,7910,7890,7910,7880,2282
20250218,100200,10586045890,7890,7880,7890,7870,1417
20250218,100100,10574880440,7880,7910,7920,7880,9033
20250218,100000,10503499930,7910,7920,7930,7910,1508
20250218,095900,10491560890,7920,7930,7930,7910,7433
20250218,095800,10432705880,7930,7950,7960,7920,9551
20250218,095700,10356869640,7950,7960,7960,7940,16897
20250218,095600,10222504340,7960,7900,7960,7890,21746
20250218,095500,10049947510,7900,7870,7900,7870,4804
20250218,095400,10012094090,7870,7870,7880,7870,1092
20250218,095300,10003498700,7870,7860,7870,7860,2104
20250218,095200,9986941280,7860,7870,7870,7860,3760
20250218,095100,9957369450,7870,7870,7880,7860,2582
20250218,095000,9937053460,7870,7870,7880,7870,591
20250218,094900,9932401180,7870,7870,7880,7860,5219
20250218,094800,9891329920,7870,7880,7880,7870,2038
20250218,094700,9875277380,7880,7880,7890,7870,4710
20250218,094600,9838139270,7870,7880,7880,7870,1997
20250218,094500,9822408250,7880,7890,7900,7880,12489
20250218,094400,9723815750,7890,7880,7900,7860,13611
20250218,094300,9616505480,7880,7860,7890,7840,6062
20250218,094200,9568811400,7860,7840,7860,7830,5930
20250218,094100,9522307900,7840,7840,7840,7830,3351
20250218,094000,9496052930,7840,7850,7860,7830,4657
20250218,093900,9459523210,7840,7830,7860,7820,2943
20250218,093800,9436448660,7830,7820,7830,7810,4574
20250218,093700,9400679600,7820,7810,7830,7810,3790
20250218,093600,9371057510,7820,7820,7830,7810,6561
20250218,093500,9319751160,7830,7820,7830,7820,7657
20250218,093400,9259850850,7820,7820,7830,7820,1184
20250218,093300,9250587360,7820,7820,7830,7820,3894
20250218,093200,9220133900,7820,7830,7840,7820,13481
20250218,093100,9114682340,7830,7830,7840,7820,5536
20250218,093000,9071328120,7830,7860,7860,7830,3904
20250218,092900,9040718300,7860,7830,7860,7830,2423
20250218,092800,9021729470,7830,7840,7840,7830,1950
20250218,092700,9006446720,7830,7830,7850,7820,8179
20250218,092600,8942415610,7830,7870,7880,7820,27887
20250218,092500,8723429150,7870,7870,7880,7870,1833
20250218,092400,8708990940,7870,7900,7900,7870,10223
20250218,092300,8628402340,7900,7890,7920,7880,15496
20250218,092200,8505973450,7890,7860,7890,7860,7225
20250218,092100,8449052160,7870,7880,7890,7860,10162
20250218,092000,8369053750,7890,7880,7890,7880,3481
20250218,091900,8341602020,7880,7870,7890,7860,4096
20250218,091800,8309361440,7880,7830,7880,7820,12186
20250218,091700,8213800480,7850,7850,7850,7820,9511
20250218,091600,8139339990,7840,7840,7850,7830,6658
20250218,091500,8087143860,7840,7850,7850,7830,12997
20250218,091400,7985269650,7840,7880,7880,7840,15270
20250218,091300,7865273760,7870,7880,7890,7870,12081
20250218,091200,7770073270,7890,7880,7890,7860,8667
20250218,091100,7701795490,7870,7850,7910,7850,16070
20250218,091000,7575094810,7860,7830,7860,7810,24062
20250218,090900,7386661990,7830,7870,7880,7820,48781
20250218,090800,7003886350,7870,7900,7900,7870,15556
20250218,090700,6881235110,7900,7910,7920,7880,20055
20250218,090600,6722829360,7920,7910,7950,7900,24200
20250218,090500,6531340660,7920,7880,7950,7870,34751
20250218,090400,6256431560,7890,7910,7930,7850,70720
20250218,090300,5699134890,7910,7950,7960,7880,81849
20250218,090200,5050758020,7950,8000,8010,7940,78984
20250218,090100,4420242530,8010,8030,8100,8010,144306
20250218,090000,3259366680,8030,7960,8140,7920,405720