stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,214800,9981349560,6080,6080,6080,6080,39122
20250218,214700,9981349560,6080,6080,6080,6080,0
20250218,214600,9981349560,6080,6080,6080,6080,0
20250218,214500,9981349560,6080,6080,6080,6080,0
20250218,214400,9981349560,6080,6080,6080,6080,0
20250218,214300,9981349560,6080,6080,6080,6080,0
20250218,214200,9981349560,6080,6080,6080,6080,0
20250218,214100,9981349560,6080,6080,6080,6080,0
20250218,214000,9981349560,6080,6080,6080,6080,0
20250218,213900,9981349560,6080,6080,6080,6080,0
20250218,213800,9981349560,6080,6080,6080,6080,0
20250218,213700,9981349560,6080,6080,6080,6080,0
20250218,213600,9981349560,6080,6080,6080,6080,0
20250218,213500,9981349560,6080,6080,6080,6080,0
20250218,213400,9981349560,6080,6080,6080,6080,0
20250218,213300,9981349560,6080,6080,6080,6080,0
20250218,213200,9981349560,6080,6080,6080,6080,0
20250218,213100,9981349560,6080,6080,6080,6080,0
20250218,213000,9981349560,6080,6080,6080,6080,0
20250218,212900,9981349560,6080,6080,6080,6080,0
20250218,212800,9981349560,6080,6080,6080,6080,0
20250218,212700,9981349560,6080,6080,6080,6080,0
20250218,212600,9981349560,6080,6080,6080,6080,0
20250218,212500,9981349560,6080,6080,6080,6080,0
20250218,212400,9981349560,6080,6080,6080,6080,0
20250218,212300,9981349560,6080,6080,6080,6080,0
20250218,212200,9981349560,6080,6080,6080,6080,0
20250218,212100,9981349560,6080,6080,6080,6080,0
20250218,212000,9981349560,6080,6080,6080,6080,0
20250218,211900,9981349560,6080,6080,6080,6080,0
20250218,211800,9981349560,6080,6080,6080,6080,39122
20250218,211700,9981349560,6080,6080,6080,6080,0
20250218,211600,9981349560,6080,6080,6080,6080,0
20250218,211500,9981349560,6080,6080,6080,6080,0
20250218,211400,9981349560,6080,6080,6080,6080,0
20250218,211300,9981349560,6080,6080,6080,6080,0
20250218,211200,9981349560,6080,6080,6080,6080,0
20250218,211100,9981349560,6080,6080,6080,6080,0
20250218,211000,9981349560,6080,6080,6080,6080,0
20250218,210900,9981349560,6080,6080,6080,6080,0
20250218,210800,9981349560,6080,6080,6080,6080,0
20250218,210700,9981349560,6080,6080,6080,6080,0
20250218,210600,9981349560,6080,6080,6080,6080,0
20250218,210500,9981349560,6080,6080,6080,6080,0
20250218,210400,9981349560,6080,6080,6080,6080,0
20250218,210300,9981349560,6080,6080,6080,6080,0
20250218,210200,9981349560,6080,6080,6080,6080,0
20250218,210100,9981349560,6080,6080,6080,6080,0
20250218,210000,9981349560,6080,6080,6080,6080,0
20250218,205900,9981349560,6080,6080,6080,6080,0
20250218,205800,9981349560,6080,6080,6080,6080,0
20250218,205700,9981349560,6080,6080,6080,6080,0
20250218,205600,9981349560,6080,6080,6080,6080,0
20250218,205500,9981349560,6080,6080,6080,6080,0
20250218,205400,9981349560,6080,6080,6080,6080,0
20250218,205300,9981349560,6080,6080,6080,6080,0
20250218,205200,9981349560,6080,6080,6080,6080,0
20250218,205100,9981349560,6080,6080,6080,6080,0
20250218,205000,9981349560,6080,6080,6080,6080,0
20250218,204900,9981349560,6080,6080,6080,6080,0
20250218,204800,9981349560,6080,6080,6080,6080,39122
20250218,204700,9981349560,6080,6080,6080,6080,0
20250218,204600,9981349560,6080,6080,6080,6080,0
20250218,204500,9981349560,6080,6080,6080,6080,0
20250218,204400,9981349560,6080,6080,6080,6080,0
20250218,204300,9981349560,6080,6080,6080,6080,0
20250218,204200,9981349560,6080,6080,6080,6080,0
20250218,204100,9981349560,6080,6080,6080,6080,0
20250218,204000,9981349560,6080,6080,6080,6080,0
20250218,203900,9981349560,6080,6080,6080,6080,0
20250218,203800,9981349560,6080,6080,6080,6080,0
20250218,203700,9981349560,6080,6080,6080,6080,0
20250218,203600,9981349560,6080,6080,6080,6080,0
20250218,203500,9981349560,6080,6080,6080,6080,0
20250218,203400,9981349560,6080,6080,6080,6080,0
20250218,203300,9981349560,6080,6080,6080,6080,0
20250218,203200,9981349560,6080,6080,6080,6080,0
20250218,203100,9981349560,6080,6080,6080,6080,0
20250218,203000,9981349560,6080,6080,6080,6080,0
20250218,202900,9981349560,6080,6080,6080,6080,0
20250218,202800,9981349560,6080,6080,6080,6080,0
20250218,202700,9981349560,6080,6080,6080,6080,0
20250218,202600,9981349560,6080,6080,6080,6080,0
20250218,202500,9981349560,6080,6080,6080,6080,0
20250218,202400,9981349560,6080,6080,6080,6080,0
20250218,202300,9981349560,6080,6080,6080,6080,0
20250218,202200,9981349560,6080,6080,6080,6080,0
20250218,202100,9981349560,6080,6080,6080,6080,0
20250218,202000,9981349560,6080,6080,6080,6080,0
20250218,201900,9981349560,6080,6080,6080,6080,0
20250218,201800,9981349560,6080,6080,6080,6080,39122
20250218,201700,9981349560,6080,6080,6080,6080,0
20250218,201600,9981349560,6080,6080,6080,6080,0
20250218,201500,9981349560,6080,6080,6080,6080,0
20250218,201400,9981349560,6080,6080,6080,6080,0
20250218,201300,9981349560,6080,6080,6080,6080,0
20250218,201200,9981349560,6080,6080,6080,6080,0
20250218,201100,9981349560,6080,6080,6080,6080,0
20250218,201000,9981349560,6080,6080,6080,6080,0
20250218,200900,9981349560,6080,6080,6080,6080,0
20250218,200800,9981349560,6080,6080,6080,6080,0
20250218,200700,9981349560,6080,6080,6080,6080,0
20250218,200600,9981349560,6080,6080,6080,6080,0
20250218,200500,9981349560,6080,6080,6080,6080,0
20250218,200400,9981349560,6080,6080,6080,6080,0
20250218,200300,9981349560,6080,6080,6080,6080,0
20250218,200200,9981349560,6080,6080,6080,6080,0
20250218,200100,9981349560,6080,6080,6080,6080,0
20250218,200000,9981349560,6080,6080,6080,6080,0
20250218,195900,9981349560,6080,6080,6080,6080,0
20250218,195800,9981349560,6080,6080,6080,6080,0
20250218,195700,9981349560,6080,6080,6080,6080,0
20250218,195600,9981349560,6080,6080,6080,6080,0
20250218,195500,9981349560,6080,6080,6080,6080,0
20250218,195400,9981349560,6080,6080,6080,6080,0
20250218,195300,9981349560,6080,6080,6080,6080,0
20250218,195200,9981349560,6080,6080,6080,6080,0
20250218,195100,9981349560,6080,6080,6080,6080,0
20250218,195000,9981349560,6080,6080,6080,6080,0
20250218,194900,9981349560,6080,6080,6080,6080,0
20250218,194800,9981349560,6080,6080,6080,6080,39122
20250218,194700,9981349560,6080,6080,6080,6080,0
20250218,194600,9981349560,6080,6080,6080,6080,0
20250218,194500,9981349560,6080,6080,6080,6080,0
20250218,194400,9981349560,6080,6080,6080,6080,0
20250218,194300,9981349560,6080,6080,6080,6080,0
20250218,194200,9981349560,6080,6080,6080,6080,0
20250218,194100,9981349560,6080,6080,6080,6080,0
20250218,194000,9981349560,6080,6080,6080,6080,0
20250218,193900,9981349560,6080,6080,6080,6080,0
20250218,193800,9981349560,6080,6080,6080,6080,0
20250218,193700,9981349560,6080,6080,6080,6080,0
20250218,193600,9981349560,6080,6080,6080,6080,0
20250218,193500,9981349560,6080,6080,6080,6080,0
20250218,193400,9981349560,6080,6080,6080,6080,0
20250218,193300,9981349560,6080,6080,6080,6080,0
20250218,193200,9981349560,6080,6080,6080,6080,0
20250218,193100,9981349560,6080,6080,6080,6080,0
20250218,193000,9981349560,6080,6080,6080,6080,0
20250218,192900,9981349560,6080,6080,6080,6080,0
20250218,192800,9981349560,6080,6080,6080,6080,0
20250218,192700,9981349560,6080,6080,6080,6080,0
20250218,192600,9981349560,6080,6080,6080,6080,0
20250218,192500,9981349560,6080,6080,6080,6080,0
20250218,192400,9981349560,6080,6080,6080,6080,0
20250218,192300,9981349560,6080,6080,6080,6080,0
20250218,192200,9981349560,6080,6080,6080,6080,0
20250218,192100,9981349560,6080,6080,6080,6080,0
20250218,192000,9981349560,6080,6080,6080,6080,0
20250218,191900,9981349560,6080,6080,6080,6080,0
20250218,191800,9981349560,6080,6080,6080,6080,39122
20250218,191700,9981349560,6080,6080,6080,6080,0
20250218,191600,9981349560,6080,6080,6080,6080,0
20250218,191500,9981349560,6080,6080,6080,6080,0
20250218,191400,9981349560,6080,6080,6080,6080,0
20250218,191300,9981349560,6080,6080,6080,6080,0
20250218,191200,9981349560,6080,6080,6080,6080,0
20250218,191100,9981349560,6080,6080,6080,6080,0
20250218,191000,9981349560,6080,6080,6080,6080,0
20250218,190900,9981349560,6080,6080,6080,6080,0
20250218,190800,9981349560,6080,6080,6080,6080,0
20250218,190700,9981349560,6080,6080,6080,6080,0
20250218,190600,9981349560,6080,6080,6080,6080,0
20250218,190500,9981349560,6080,6080,6080,6080,0
20250218,190400,9981349560,6080,6080,6080,6080,0
20250218,190300,9981349560,6080,6080,6080,6080,0
20250218,190200,9981349560,6080,6080,6080,6080,0
20250218,190100,9981349560,6080,6080,6080,6080,0
20250218,190000,9981349560,6080,6080,6080,6080,0
20250218,185900,9981349560,6080,6080,6080,6080,0
20250218,185800,9981349560,6080,6080,6080,6080,0
20250218,185700,9981349560,6080,6080,6080,6080,0
20250218,185600,9981349560,6080,6080,6080,6080,0
20250218,185500,9981349560,6080,6080,6080,6080,0
20250218,185400,9981349560,6080,6080,6080,6080,0
20250218,185300,9981349560,6080,6080,6080,6080,0
20250218,185200,9981349560,6080,6080,6080,6080,0
20250218,185100,9981349560,6080,6080,6080,6080,0
20250218,185000,9981349560,6080,6080,6080,6080,0
20250218,184900,9981349560,6080,6080,6080,6080,0
20250218,184800,9981349560,6080,6080,6080,6080,39122
20250218,184700,9981349560,6080,6080,6080,6080,0
20250218,184600,9981349560,6080,6080,6080,6080,0
20250218,184500,9981349560,6080,6080,6080,6080,0
20250218,184400,9981349560,6080,6080,6080,6080,0
20250218,184300,9981349560,6080,6080,6080,6080,0
20250218,184200,9981349560,6080,6080,6080,6080,0
20250218,184100,9981349560,6080,6080,6080,6080,0
20250218,184000,9981349560,6080,6080,6080,6080,0
20250218,183900,9981349560,6080,6080,6080,6080,0
20250218,183800,9981349560,6080,6080,6080,6080,0
20250218,183700,9981349560,6080,6080,6080,6080,0
20250218,183600,9981349560,6080,6080,6080,6080,0
20250218,183500,9981349560,6080,6080,6080,6080,0
20250218,183400,9981349560,6080,6080,6080,6080,0
20250218,183300,9981349560,6080,6080,6080,6080,0
20250218,183200,9981349560,6080,6080,6080,6080,0
20250218,183100,9981349560,6080,6080,6080,6080,0
20250218,183000,9981349560,6080,6080,6080,6080,0
20250218,182900,9981349560,6080,6080,6080,6080,0
20250218,182800,9981349560,6080,6080,6080,6080,0
20250218,182700,9981349560,6080,6080,6080,6080,0
20250218,182600,9981349560,6080,6080,6080,6080,0
20250218,182500,9981349560,6080,6080,6080,6080,0
20250218,182400,9981349560,6080,6080,6080,6080,0
20250218,182300,9981349560,6080,6080,6080,6080,0
20250218,182200,9981349560,6080,6080,6080,6080,0
20250218,182100,9981349560,6080,6080,6080,6080,0
20250218,182000,9981349560,6080,6080,6080,6080,0
20250218,181900,9981349560,6080,6080,6080,6080,0
20250218,181800,9981349560,6080,6080,6080,6080,39122
20250218,181700,9981349560,6080,6080,6080,6080,0
20250218,181600,9981349560,6080,6080,6080,6080,0
20250218,181500,9981349560,6080,6080,6080,6080,0
20250218,181400,9981349560,6080,6080,6080,6080,0
20250218,181300,9981349560,6080,6080,6080,6080,0
20250218,181200,9981349560,6080,6080,6080,6080,0
20250218,181100,9981349560,6080,6080,6080,6080,0
20250218,181000,9981349560,6080,6080,6080,6080,0
20250218,180900,9981349560,6080,6080,6080,6080,0
20250218,180800,9981349560,6080,6080,6080,6080,0
20250218,180700,9981349560,6080,6080,6080,6080,0
20250218,180600,9981349560,6080,6080,6080,6080,0
20250218,180500,9981349560,6080,6080,6080,6080,0
20250218,180400,9981349560,6080,6080,6080,6080,0
20250218,180300,9981349560,6080,6080,6080,6080,0
20250218,180200,9981349560,6080,6080,6080,6080,0
20250218,180100,9981349560,6080,6080,6080,6080,0
20250218,180000,9981349560,6080,6080,6080,6080,0
20250218,175900,9981349560,6080,6080,6080,6080,0
20250218,175800,9981349560,6080,6080,6080,6080,0
20250218,175700,9981349560,6080,6080,6080,6080,0
20250218,175600,9981349560,6080,6080,6080,6080,0
20250218,175500,9981349560,6080,6080,6080,6080,0
20250218,175400,9981349560,6080,6080,6080,6080,0
20250218,175300,9981349560,6080,6080,6080,6080,0
20250218,175200,9981349560,6080,6080,6080,6080,0
20250218,175100,9981349560,6080,6080,6080,6080,0
20250218,175000,9981349560,6080,6080,6080,6080,0
20250218,174900,9981349560,6080,6080,6080,6080,0
20250218,174800,9981349560,6080,6080,6080,6080,39122
20250218,174700,9981349560,6080,6080,6080,6080,0
20250218,174600,9981349560,6080,6080,6080,6080,0
20250218,174500,9981349560,6080,6080,6080,6080,0
20250218,174400,9981349560,6080,6080,6080,6080,0
20250218,174300,9981349560,6080,6080,6080,6080,0
20250218,174200,9981349560,6080,6080,6080,6080,0
20250218,174100,9981349560,6080,6080,6080,6080,0
20250218,174000,9981349560,6080,6080,6080,6080,0
20250218,173900,9981349560,6080,6080,6080,6080,0
20250218,173800,9981349560,6080,6080,6080,6080,0
20250218,173700,9981349560,6080,6080,6080,6080,0
20250218,173600,9981349560,6080,6080,6080,6080,0
20250218,173500,9981349560,6080,6080,6080,6080,0
20250218,173400,9981349560,6080,6080,6080,6080,0
20250218,173300,9981349560,6080,6080,6080,6080,0
20250218,173200,9981349560,6080,6080,6080,6080,0
20250218,173100,9981349560,6080,6080,6080,6080,0
20250218,173000,9981349560,6080,6080,6080,6080,0
20250218,172900,9981349560,6080,6080,6080,6080,0
20250218,172800,9981349560,6080,6080,6080,6080,0
20250218,172700,9981349560,6080,6080,6080,6080,0
20250218,172600,9981349560,6080,6080,6080,6080,0
20250218,172500,9981349560,6080,6080,6080,6080,0
20250218,172400,9981349560,6080,6080,6080,6080,0
20250218,172300,9981349560,6080,6080,6080,6080,0
20250218,172200,9981349560,6080,6080,6080,6080,0
20250218,172100,9981349560,6080,6080,6080,6080,0
20250218,172000,9981349560,6080,6080,6080,6080,0
20250218,171900,9981349560,6080,6080,6080,6080,0
20250218,171800,9981349560,6080,6080,6080,6080,39122
20250218,171700,9981349560,6080,6080,6080,6080,0
20250218,171600,9981349560,6080,6080,6080,6080,0
20250218,171500,9981349560,6080,6080,6080,6080,0
20250218,171400,9981349560,6080,6080,6080,6080,0
20250218,171300,9981349560,6080,6080,6080,6080,0
20250218,171200,9981349560,6080,6080,6080,6080,0
20250218,171100,9981349560,6080,6080,6080,6080,0
20250218,171000,9981349560,6080,6080,6080,6080,0
20250218,170900,9981349560,6080,6080,6080,6080,0
20250218,170800,9981349560,6080,6080,6080,6080,0
20250218,170700,9981349560,6080,6080,6080,6080,0
20250218,170600,9981349560,6080,6080,6080,6080,0
20250218,170500,9981349560,6080,6080,6080,6080,0
20250218,170400,9981349560,6080,6080,6080,6080,0
20250218,170300,9981349560,6080,6080,6080,6080,0
20250218,170200,9981349560,6080,6080,6080,6080,0
20250218,170100,9981349560,6080,6080,6080,6080,0
20250218,170000,9981349560,6080,6080,6080,6080,0
20250218,165900,9981349560,6080,6080,6080,6080,0
20250218,165800,9981349560,6080,6080,6080,6080,0
20250218,165700,9981349560,6080,6080,6080,6080,0
20250218,165600,9981349560,6080,6080,6080,6080,0
20250218,165500,9981349560,6080,6080,6080,6080,0
20250218,165400,9981349560,6080,6080,6080,6080,0
20250218,165300,9981349560,6080,6080,6080,6080,0
20250218,165200,9981349560,6080,6080,6080,6080,0
20250218,165100,9981349560,6080,6080,6080,6080,0
20250218,165000,9981349560,6080,6080,6080,6080,0
20250218,164900,9981349560,6080,6080,6080,6080,0
20250218,164800,9981349560,6080,6080,6080,6080,39122
20250218,164700,9981349560,6080,6080,6080,6080,0
20250218,164600,9981349560,6080,6080,6080,6080,0
20250218,164500,9981349560,6080,6080,6080,6080,0
20250218,164400,9981349560,6080,6080,6080,6080,0
20250218,164300,9981349560,6080,6080,6080,6080,0
20250218,164200,9981349560,6080,6080,6080,6080,0
20250218,164100,9981349560,6080,6080,6080,6080,0
20250218,164000,9981349560,6080,6080,6080,6080,0
20250218,163900,9981349560,6080,6080,6080,6080,0
20250218,163800,9981349560,6080,6080,6080,6080,0
20250218,163700,9981349560,6080,6080,6080,6080,0
20250218,163600,9981349560,6080,6080,6080,6080,0
20250218,163500,9981349560,6080,6080,6080,6080,0
20250218,163400,9981349560,6080,6080,6080,6080,0
20250218,163300,9981349560,6080,6080,6080,6080,0
20250218,163200,9981349560,6080,6080,6080,6080,0
20250218,163100,9981349560,6080,6080,6080,6080,0
20250218,163000,9981349560,6080,6080,6080,6080,0
20250218,162900,9981349560,6080,6080,6080,6080,0
20250218,162800,9981349560,6080,6080,6080,6080,0
20250218,162700,9981349560,6080,6080,6080,6080,0
20250218,162600,9981349560,6080,6080,6080,6080,0
20250218,162500,9981349560,6080,6080,6080,6080,0
20250218,162400,9981349560,6080,6080,6080,6080,0
20250218,162300,9981349560,6080,6080,6080,6080,0
20250218,162200,9981349560,6080,6080,6080,6080,0
20250218,162100,9981349560,6080,6080,6080,6080,0
20250218,162000,9981349560,6080,6080,6080,6080,0
20250218,161900,9981349560,6080,6080,6080,6080,0
20250218,161800,9981349560,6080,6080,6080,6080,39122
20250218,161700,9981349560,6080,6080,6080,6080,0
20250218,161600,9981349560,6080,6080,6080,6080,0
20250218,161500,9981349560,6080,6080,6080,6080,0
20250218,161400,9981349560,6080,6080,6080,6080,0
20250218,161300,9981349560,6080,6080,6080,6080,0
20250218,161200,9981349560,6080,6080,6080,6080,0
20250218,161100,9981349560,6080,6080,6080,6080,0
20250218,161000,9981349560,6080,6080,6080,6080,0
20250218,160900,9981349560,6080,6080,6080,6080,0
20250218,160800,9981349560,6080,6080,6080,6080,0
20250218,160700,9981349560,6080,6080,6080,6080,0
20250218,160600,9981349560,6080,6080,6080,6080,0
20250218,160500,9981349560,6080,6080,6080,6080,0
20250218,160400,9981349560,6080,6080,6080,6080,0
20250218,160300,9981349560,6080,6080,6080,6080,0
20250218,160200,9981349560,6080,6080,6080,6080,0
20250218,160100,9981349560,6080,6080,6080,6080,0
20250218,160000,9981349560,6080,6080,6080,6080,0
20250218,155900,9981349560,6080,6080,6080,6080,0
20250218,155800,9981349560,6080,6080,6080,6080,0
20250218,155700,9981349560,6080,6080,6080,6080,0
20250218,155600,9981349560,6080,6080,6080,6080,0
20250218,155500,9981349560,6080,6080,6080,6080,0
20250218,155400,9981349560,6080,6080,6080,6080,0
20250218,155300,9981349560,6080,6080,6080,6080,0
20250218,155200,9981349560,6080,6080,6080,6080,0
20250218,155100,9981349560,6080,6080,6080,6080,0
20250218,155000,9981349560,6080,6080,6080,6080,0
20250218,154900,9981349560,6080,6080,6080,6080,0
20250218,154800,9981349560,6080,6080,6080,6080,39122
20250218,154700,9981349560,6080,6080,6080,6080,0
20250218,154600,9981349560,6080,6080,6080,6080,0
20250218,154500,9981349560,6080,6080,6080,6080,0
20250218,154400,9981349560,6080,6080,6080,6080,0
20250218,154300,9981349560,6080,6080,6080,6080,0
20250218,154200,9981349560,6080,6080,6080,6080,0
20250218,154100,9981349560,6080,6080,6080,6080,0
20250218,154000,9981349560,6080,6080,6080,6080,0
20250218,153900,9981349560,6080,6080,6080,6080,0
20250218,153800,9981349560,6080,6080,6080,6080,0
20250218,153700,9981349560,6080,6080,6080,6080,0
20250218,153600,9981349560,6080,6080,6080,6080,0
20250218,153500,9981349560,6080,6080,6080,6080,0
20250218,153400,9981349560,6080,6080,6080,6080,0
20250218,153300,9981349560,6080,6080,6080,6080,0
20250218,153200,9981349560,6080,6080,6080,6080,0
20250218,153100,9981349560,6080,6080,6080,6080,0
20250218,153000,9981349560,6080,6080,6080,6080,39122
20250218,152900,9743487800,6060,6060,6060,6060,0
20250218,152800,9743487800,6060,6060,6060,6060,0
20250218,152700,9743487800,6060,6060,6060,6060,0
20250218,152600,9743487800,6060,6060,6060,6060,0
20250218,152500,9743487800,6060,6060,6060,6060,0
20250218,152400,9743487800,6060,6060,6060,6060,0
20250218,152300,9743487800,6060,6060,6060,6060,0
20250218,152200,9743487800,6060,6060,6060,6060,0
20250218,152100,9743487800,6060,6060,6060,6060,0
20250218,152000,9743487800,6060,6060,6060,6060,0
20250218,151900,9743487800,6060,6050,6060,6050,9726
20250218,151800,9684586800,6060,6050,6060,6050,5997
20250218,151700,9648302880,6050,6050,6060,6050,3087
20250218,151600,9629620370,6050,6050,6060,6040,3270
20250218,151500,9609839000,6040,6030,6050,6030,9945
20250218,151400,9549860550,6030,6040,6050,6030,5459
20250218,151300,9516888860,6040,6050,6060,6040,6268
20250218,151200,9479015370,6040,6060,6060,6040,5078
20250218,151100,9448300890,6060,6050,6060,6050,2918
20250218,151000,9430644290,6050,6050,6050,6040,3208
20250218,150900,9411240600,6060,6050,6060,6040,3954
20250218,150800,9387320540,6050,6040,6050,6040,1915
20250218,150700,9375752580,6040,6050,6060,6040,3225
20250218,150600,9356254740,6050,6060,6060,6050,961
20250218,150500,9350435990,6060,6060,6060,6030,6102
20250218,150400,9313559210,6060,6050,6060,6050,2783
20250218,150300,9296722040,6050,6050,6050,6040,5325
20250218,150200,9264557730,6040,6050,6050,6040,588
20250218,150100,9261005280,6040,6050,6050,6040,2012
20250218,150000,9248850840,6040,6040,6050,6030,1392
20250218,145900,9240444150,6040,6040,6060,6030,4022
20250218,145800,9216152730,6060,6070,6070,6040,19266
20250218,145700,9099607420,6070,6060,6070,6050,2360
20250218,145600,9085306130,6060,6060,6060,6050,1498
20250218,145500,9076228380,6060,6060,6070,6060,5871
20250218,145400,9040649970,6060,6080,6080,6060,852
20250218,145300,9035482420,6080,6080,6080,6060,1872
20250218,145200,9024121440,6060,6080,6080,6060,2589
20250218,145100,9008403650,6080,6070,6080,6070,508
20250218,145000,9005317010,6070,6080,6080,6060,2694
20250218,144900,8988962800,6080,6070,6080,6070,966
20250218,144800,8983099140,6060,6070,6070,6060,4677
20250218,144700,8954756500,6070,6060,6070,6060,2601
20250218,144600,8938991780,6060,6060,6060,6060,1365
20250218,144500,8930719880,6060,6070,6070,6060,4674
20250218,144400,8902362510,6080,6070,6080,6070,3013
20250218,144300,8884049470,6080,6080,6080,6070,570
20250218,144200,8880585220,6080,6070,6080,6070,658
20250218,144100,8876590640,6070,6060,6070,6060,1155
20250218,144000,8869585440,6060,6070,6070,6050,4746
20250218,143900,8840829030,6070,6060,6080,6060,645
20250218,143800,8836919150,6060,6060,6080,6060,1099
20250218,143700,8830258220,6060,6070,6080,6050,10867
20250218,143600,8764394150,6070,6070,6070,6060,1416
20250218,143500,8755803350,6060,6070,6080,6060,4486
20250218,143400,8728608530,6080,6070,6080,6070,2653
20250218,143300,8712502730,6080,6080,6090,6070,1490
20250218,143200,8703449770,6070,6070,6070,6070,121
20250218,143100,8702715300,6070,6080,6090,6070,6688
20250218,143000,8662109770,6080,6080,6080,6080,6333
20250218,142900,8623605130,6090,6100,6100,6090,5829
20250218,142800,8588088050,6100,6100,6110,6090,4127
20250218,142700,8562913320,6100,6110,6110,6100,1244
20250218,142600,8555324910,6100,6110,6110,6100,4483
20250218,142500,8527940680,6110,6110,6110,6100,726
20250218,142400,8523508240,6110,6110,6110,6100,1985
20250218,142300,8511391910,6110,6100,6120,6100,11311
20250218,142200,8442257580,6110,6100,6110,6100,770
20250218,142100,8437556060,6100,6100,6100,6090,53
20250218,142000,8437232770,6090,6090,6100,6090,1402
20250218,141900,8428684220,6090,6100,6110,6090,1982
20250218,141800,8416594900,6100,6090,6110,6090,5898
20250218,141700,8380600320,6100,6100,6100,6100,695
20250218,141600,8376360820,6100,6100,6110,6100,2996
20250218,141500,8358082210,6100,6100,6100,6080,6303
20250218,141400,8319711860,6110,6100,6110,6100,1315
20250218,141300,8311683460,6100,6090,6100,6090,2194
20250218,141200,8298307810,6090,6090,6090,6080,518
20250218,141100,8295153900,6100,6090,6100,6090,1252
20250218,141000,8287527440,6100,6090,6100,6080,1755
20250218,140900,8276851910,6090,6090,6100,6080,1306
20250218,140800,8268901530,6090,6090,6100,6090,1816
20250218,140700,8257841980,6090,6100,6110,6090,2996
20250218,140600,8239565840,6100,6080,6100,6080,2891
20250218,140500,8221934340,6080,6090,6100,6080,1747
20250218,140400,8211304630,6100,6100,6100,6080,5200
20250218,140300,8179630390,6100,6100,6100,6090,2206
20250218,140200,8166178120,6100,6090,6100,6090,3198
20250218,140100,8146674140,6090,6090,6090,6080,1987
20250218,140000,8134574480,6090,6110,6120,6090,15048
20250218,135900,8042755820,6120,6130,6130,6120,4002
20250218,135800,8018263080,6120,6120,6130,6100,8544
20250218,135700,7966002570,6110,6110,6120,6100,7612
20250218,135600,7919493240,6100,6100,6100,6090,3883
20250218,135500,7895841370,6100,6100,6110,6090,6950
20250218,135400,7853450950,6100,6090,6100,6080,1800
20250218,135300,7842489670,6090,6090,6090,6080,4752
20250218,135200,7813579290,6090,6090,6090,6080,3518
20250218,135100,7792157490,6090,6090,6100,6090,2580
20250218,135000,7776443710,6090,6100,6100,6090,1983
20250218,134900,7764364800,6090,6110,6110,6090,17305
20250218,134800,7658850130,6110,6110,6120,6100,28850
20250218,134700,7482416710,6110,6110,6120,6100,9159
20250218,134600,7426472390,6110,6090,6110,6090,13610
20250218,134500,7343461830,6090,6080,6100,6080,13887
20250218,134400,7258772790,6090,6060,6090,6060,18534
20250218,134300,7146151400,6070,6060,6070,6060,2117
20250218,134200,7133314790,6060,6060,6070,6060,1606
20250218,134100,7123579740,6070,6050,6070,6050,5200
20250218,134000,7092048380,6060,6050,6060,6050,2457
20250218,133900,7077177180,6050,6050,6050,6040,340
20250218,133800,7075121400,6050,6050,6050,6050,2585
20250218,133700,7059482150,6050,6060,6060,6040,1825
20250218,133600,7048444790,6050,6060,6060,6050,448
20250218,133500,7045733620,6070,6060,6070,6050,1065
20250218,133400,7039275150,6060,6060,6070,6040,3695
20250218,133300,7016909510,6060,6060,6070,6060,1521
20250218,133200,7007692240,6060,6060,6060,6050,1265
20250218,133100,7000027980,6060,6060,6060,6060,41
20250218,133000,6999779520,6050,6050,6050,6050,1343
20250218,132900,6991654370,6050,6050,6050,6050,194
20250218,132800,6990480670,6050,6050,6060,6050,1268
20250218,132700,6982802110,6050,6040,6050,6040,1517
20250218,132600,6973636170,6050,6050,6050,6050,320
20250218,132500,6971700170,6050,6050,6060,6050,4434
20250218,132400,6944835830,6050,6050,6060,6050,1292
20250218,132300,6937007660,6050,6050,6050,6050,398
20250218,132200,6934599760,6050,6050,6050,6040,2922
20250218,132100,6916927610,6050,6040,6050,6040,483
20250218,132000,6914006980,6040,6040,6050,6040,1622
20250218,131900,6904201450,6040,6030,6040,6030,289
20250218,131800,6902458680,6030,6030,6040,6030,1276
20250218,131700,6894764390,6030,6030,6030,6020,825
20250218,131600,6889789820,6030,6030,6030,6030,2200
20250218,131500,6876523820,6030,6030,6030,6030,300
20250218,131400,6874714820,6030,6030,6040,6030,1295
20250218,131300,6866905960,6030,6030,6030,6030,200
20250218,131200,6865699960,6030,6040,6040,6030,683
20250218,131100,6861579000,6040,6040,6040,6030,561
20250218,131000,6858192470,6040,6040,6040,6030,1128
20250218,130900,6851383510,6040,6040,6040,6030,25
20250218,130800,6851232540,6040,6040,6040,6030,2335
20250218,130700,6837137500,6040,6040,6040,6040,659
20250218,130600,6833157140,6040,6050,6050,6040,1964
20250218,130500,6821290610,6050,6050,6050,6040,2099
20250218,130400,6808603460,6050,6040,6050,6040,48
20250218,130300,6808313510,6050,6040,6050,6040,692
20250218,130200,6804132830,6040,6040,6040,6030,2046
20250218,130100,6791792380,6040,6050,6050,6040,1696
20250218,130000,6781532780,6040,6040,6050,6030,5251
20250218,125900,6749844550,6040,6050,6050,6040,288
20250218,125800,6748104950,6050,6050,6050,6050,188
20250218,125700,6746967550,6040,6040,6050,6030,2071
20250218,125600,6734458630,6040,6040,6040,6040,585
20250218,125500,6730925230,6040,6060,6060,6040,47
20250218,125400,6730640890,6050,6040,6050,6040,579
20250218,125300,6727139910,6050,6050,6050,6040,979
20250218,125200,6721223730,6050,6050,6050,6040,2255
20250218,125100,6707598400,6050,6050,6050,6050,1000
20250218,125000,6701548400,6050,6050,6060,6050,445
20250218,124900,6698855150,6060,6060,6060,6050,218
20250218,124800,6697534430,6060,6050,6060,6050,412
20250218,124700,6695037750,6060,6050,6060,6050,381
20250218,124600,6692732650,6050,6050,6050,6050,1140
20250218,124500,6685835650,6050,6050,6050,6050,94
20250218,124400,6685266950,6040,6040,6050,6040,3321
20250218,124300,6665188100,6050,6040,6050,6040,4605
20250218,124200,6637348370,6050,6050,6050,6050,14
20250218,124100,6637263670,6050,6050,6050,6040,322
20250218,124000,6635315630,6040,6050,6050,6040,581
20250218,123900,6631800680,6040,6050,6050,6040,4622
20250218,123800,6603882360,6050,6050,6050,6040,230
20250218,123700,6602491460,6050,6060,6060,6050,4135
20250218,123600,6577474550,6060,6060,6060,6050,488
20250218,123500,6574517980,6050,6050,6060,6050,318
20250218,123400,6572593620,6050,6050,6060,6050,4050
20250218,123300,6548090720,6050,6060,6060,6050,245
20250218,123200,6546608370,6050,6060,6060,6050,289
20250218,123100,6544859320,6060,6050,6060,6040,570
20250218,123000,6541408030,6050,6040,6050,6040,320
20250218,122900,6539475030,6040,6040,6040,6040,352
20250218,122800,6537348950,6040,6040,6040,6040,2540
20250218,122700,6522007350,6040,6050,6050,6040,4688
20250218,122600,6493687460,6050,6050,6060,6050,1328
20250218,122500,6485652900,6050,6060,6060,6050,459
20250218,122400,6482871370,6060,6060,6060,6050,1069
20250218,122300,6476394030,6060,6060,6060,6050,370
20250218,122200,6474154830,6060,6050,6060,6050,502
20250218,122100,6471116710,6060,6060,6060,6060,934
20250218,122000,6465456670,6060,6060,6070,6050,464
20250218,121900,6462645240,6060,6060,6070,6050,1576
20250218,121800,6453106410,6060,6060,6060,6050,2863
20250218,121700,6435757460,6050,6060,6060,6040,3103
20250218,121600,6416982770,6050,6050,6050,6050,2105
20250218,121500,6404247520,6050,6060,6060,6050,1824
20250218,121400,6393199990,6060,6060,6060,6060,340
20250218,121300,6391139590,6060,6050,6060,6050,759
20250218,121200,6386546090,6050,6050,6060,6050,1084
20250218,121100,6379983080,6050,6060,6060,6040,495
20250218,121000,6376988370,6060,6050,6060,6050,1889
20250218,120900,6365559880,6050,6040,6050,6040,1096
20250218,120800,6358929210,6050,6040,6050,6040,845
20250218,120700,6353818820,6050,6040,6050,6040,941
20250218,120600,6348135050,6050,6050,6050,6040,1113
20250218,120500,6341401440,6050,6040,6050,6040,150
20250218,120400,6340494350,6050,6050,6050,6040,2072
20250218,120300,6327961880,6050,6050,6060,6050,564
20250218,120200,6324549310,6060,6050,6060,6050,1477
20250218,120100,6315605180,6050,6060,6060,6050,113
20250218,120000,6314921330,6060,6070,6070,6060,1394
20250218,115900,6306469650,6060,6070,6070,6060,1246
20250218,115800,6298910520,6070,6060,6070,6060,562
20250218,115700,6295504210,6060,6070,6070,6050,959
20250218,115600,6289690880,6070,6060,6070,6060,1670
20250218,115500,6279561680,6060,6050,6060,6050,2542
20250218,115400,6264162160,6050,6050,6050,6050,218
20250218,115300,6262843260,6040,6050,6050,6040,970
20250218,115200,6256978410,6050,6050,6060,6040,1532
20250218,115100,6247709540,6060,6050,6060,6050,2644
20250218,115000,6231708530,6050,6050,6050,6050,511
20250218,114900,6228616980,6050,6050,6050,6050,1591
20250218,114800,6218991430,6060,6050,6060,6050,1527
20250218,114700,6209751860,6050,6060,6060,6050,344
20250218,114600,6207668920,6060,6050,6060,6050,188
20250218,114500,6206529850,6060,6080,6080,6060,4040
20250218,114400,6182031420,6080,6070,6080,6070,2904
20250218,114300,6164402110,6070,6040,6070,6040,4085
20250218,114200,6139668960,6030,6030,6030,6030,898
20250218,114100,6134254020,6030,6030,6030,6030,58
20250218,114000,6133904280,6020,6020,6020,6020,73
20250218,113900,6133464820,6020,6030,6040,6020,1896
20250218,113800,6122013300,6040,6040,6040,6020,2686
20250218,113700,6105829420,6040,6040,6040,6040,1136
20250218,113600,6098967980,6040,6040,6040,6040,610
20250218,113500,6095283580,6040,6040,6050,6030,2178
20250218,113400,6082144680,6040,6030,6050,6030,284
20250218,113300,6080428940,6050,6050,6050,6030,407
20250218,113200,6077970590,6050,6050,6050,6050,200
20250218,113100,6076760590,6050,6030,6050,6020,332
20250218,113000,6074758370,6020,6040,6040,6020,3688
20250218,112900,6052535160,6040,6050,6050,6040,1993
20250218,112800,6040496140,6050,6050,6050,6040,1723
20250218,112700,6030079200,6050,6030,6050,6030,665
20250218,112600,6026063260,6030,6040,6040,6030,159
20250218,112500,6025103000,6040,6050,6050,6040,98
20250218,112400,6024510900,6020,6040,6040,6010,14086
20250218,112300,5939673120,6040,6050,6050,6040,448
20250218,112200,5936963350,6040,6040,6040,6040,299
20250218,112100,5935157390,6040,6040,6040,6030,2061
20250218,112000,5922724180,6040,6040,6050,6040,872
20250218,111900,5917457200,6030,6040,6050,6030,1175
20250218,111800,5910362920,6040,6030,6050,6030,1122
20250218,111700,5903585750,6030,6030,6050,6030,2684
20250218,111600,5887373100,6030,6040,6040,6030,203
20250218,111500,5886147120,6040,6030,6040,6020,6857
20250218,111400,5844867240,6020,6030,6040,6020,8578
20250218,111300,5793152890,6040,6040,6040,6040,337
20250218,111200,5791117410,6040,6040,6050,6030,2619
20250218,111100,5775311200,6050,6050,6050,6040,3288
20250218,111000,5755451410,6050,6060,6060,6040,588
20250218,110900,5751894500,6050,6060,6060,6040,1393
20250218,110800,5743469570,6050,6050,6060,6050,2076
20250218,110700,5730909450,6050,6050,6050,6050,538
20250218,110600,5727654550,6040,6050,6050,6040,4000
20250218,110500,5703458300,6050,6070,6070,6050,580
20250218,110400,5699943680,6060,6060,6070,6060,256
20250218,110300,5698392190,6060,6070,6070,6060,1616
20250218,110200,5688590810,6080,6090,6090,6060,8704
20250218,110100,5635736140,6080,6070,6090,6070,8479
20250218,110000,5584177520,6070,6070,6070,6060,2213
20250218,105900,5570754190,6080,6050,6080,6050,4485
20250218,105800,5543568150,6050,6050,6060,6050,1070
20250218,105700,5537092550,6050,6050,6060,6050,2277
20250218,105600,5523316650,6050,6060,6060,6050,587
20250218,105500,5519765280,6050,6050,6050,6040,2147
20250218,105400,5506783590,6040,6040,6050,6040,880
20250218,105300,5501462240,6040,6050,6060,6040,4981
20250218,105200,5471346300,6050,6060,6060,6040,1519
20250218,105100,5462153960,6060,6060,6060,6050,943
20250218,105000,5456448120,6060,6040,6060,6040,1614
20250218,104900,5446686550,6060,6050,6060,6040,5803
20250218,104800,5411575800,6050,6060,6060,6050,302
20250218,104700,5409746980,6060,6060,6060,6060,1917
20250218,104600,5398129960,6070,6070,6070,6060,755
20250218,104500,5393552300,6070,6070,6070,6060,2908
20250218,104400,5375926680,6070,6070,6070,6060,1691
20250218,104300,5365663030,6070,6070,6070,6060,2824
20250218,104200,5348521510,6070,6080,6080,6060,891
20250218,104100,5343118380,6070,6070,6080,6070,2283
20250218,104000,5329259510,6070,6050,6070,6050,7539
20250218,103900,5283617740,6050,6030,6050,6030,913
20250218,103800,5278103180,6030,6040,6040,6030,2506
20250218,103700,5262971080,6040,6050,6050,6040,239
20250218,103600,5261526660,6040,6040,6050,6040,402
20250218,103500,5259096940,6040,6040,6060,6030,1694
20250218,103400,5248867440,6040,6060,6070,6030,9154
20250218,103300,5193458920,6060,6080,6090,6060,4315
20250218,103200,5167254550,6090,6070,6090,6070,21026
20250218,103100,5039347750,6070,6020,6090,6020,28448
20250218,103000,4867329760,6010,6010,6020,6010,3898
20250218,102900,4843899940,6010,6000,6020,6000,2628
20250218,102800,4828106920,6000,6010,6010,6000,1447
20250218,102700,4819412980,6010,6000,6020,6000,1705
20250218,102600,4809167340,6010,6000,6010,5990,3095
20250218,102500,4790581080,6000,5970,6000,5970,2696
20250218,102400,4774443830,5970,5970,5990,5960,1898
20250218,102300,4763112850,5970,5970,5980,5970,2921
20250218,102200,4745667440,5980,5980,5980,5960,711
20250218,102100,4741422180,5980,5970,5990,5950,11498
20250218,102000,4672916210,5990,6000,6010,5980,3723
20250218,101900,4650634470,6010,6000,6010,6000,2790
20250218,101800,4633881340,6000,6000,6020,6000,1407
20250218,101700,4625429040,6000,6020,6020,6000,2629
20250218,101600,4609641480,6020,5980,6030,5980,10256
20250218,101500,4548040370,5990,5990,6000,5990,1240
20250218,101400,4540610960,5990,5980,5990,5980,1518
20250218,101300,4531524390,5980,5960,5980,5960,8468
20250218,101200,4480982440,5960,5990,5990,5960,6562
20250218,101100,4441764760,5990,5990,6000,5990,1886
20250218,101000,4430466120,5990,5980,5990,5970,3993
20250218,100900,4406569480,5980,5980,5990,5970,5996
20250218,100800,4370714910,5980,5980,5980,5970,420
20250218,100700,4368206700,5980,5960,5980,5960,1891
20250218,100600,4356924170,5970,5970,5970,5960,2787
20250218,100500,4340311860,5960,5980,5980,5960,2558
20250218,100400,4325032140,5980,5960,5980,5960,2608
20250218,100300,4309462940,5980,5960,5980,5960,5778
20250218,100200,4274987140,5970,5950,5970,5950,3585
20250218,100100,4253641550,5960,5940,5970,5940,6226
20250218,100000,4216547610,5940,5940,5950,5930,5408
20250218,095900,4184449260,5940,5940,5950,5940,5856
20250218,095800,4149664460,5940,5950,5950,5940,2037
20250218,095700,4137559090,5940,5950,5950,5940,4721
20250218,095600,4109509440,5940,5950,5960,5940,7279
20250218,095500,4066233960,5950,5960,5960,5940,4030
20250218,095400,4042259780,5950,5950,5960,5950,2070
20250218,095300,4029931910,5950,5960,5960,5940,3518
20250218,095200,4009020480,5960,5960,5970,5940,15032
20250218,095100,3919532860,5960,5970,5970,5960,1296
20250218,095000,3911806420,5970,5960,5970,5950,2136
20250218,094900,3899069870,5960,5960,5970,5950,3426
20250218,094800,3878658140,5960,5960,5970,5960,3754
20250218,094700,3856284180,5960,5970,5970,5950,2127
20250218,094600,3843607490,5970,5970,5970,5960,4063
20250218,094500,3819371240,5960,5970,5980,5950,5554
20250218,094400,3786264770,5970,5950,5970,5950,3651
20250218,094300,3764500000,5960,5980,5980,5950,4551
20250218,094200,3737371310,5980,5960,5990,5950,3731
20250218,094100,3715113580,5960,5960,5960,5940,20393
20250218,094000,3593781970,5960,5980,5990,5960,25934
20250218,093900,3439010120,5980,5970,5990,5970,5789
20250218,093800,3404389380,5970,5990,5990,5970,15790
20250218,093700,3309971240,5990,6000,6010,5990,4591
20250218,093600,3282427520,6010,5990,6010,5990,2201
20250218,093500,3269211160,6000,5980,6000,5980,4843
20250218,093400,3240234250,5990,5990,5990,5970,7240
20250218,093300,3196930260,5990,6010,6010,5980,22304
20250218,093200,3063181080,6010,6010,6020,6000,3104
20250218,093100,3044527090,6010,6020,6040,6010,10594
20250218,093000,2980815400,6020,6020,6050,6020,5295
20250218,092900,2948886230,6020,6030,6040,6010,6995
20250218,092800,2906796950,6030,6020,6040,6020,2001
20250218,092700,2894729870,6020,6040,6050,6020,7446
20250218,092600,2849832580,6050,6050,6050,6040,3414
20250218,092500,2829189430,6060,6060,6070,6040,13398
20250218,092400,2748126080,6070,6070,6080,6050,3327
20250218,092300,2727944510,6080,6100,6100,6070,7126
20250218,092200,2684542580,6100,6090,6100,6060,5658
20250218,092100,2650127430,6070,6070,6110,6060,43786
20250218,092000,2383442940,6070,6080,6080,6060,3520
20250218,091900,2362080320,6060,6080,6120,6060,29557
20250218,091800,2181876540,6090,6030,6090,6020,34543
20250218,091700,1972616500,6020,5990,6030,5990,9659
20250218,091600,1914564730,5990,5970,5990,5960,8731
20250218,091500,1862419220,5970,5970,5980,5960,18224
20250218,091400,1753769730,5970,5990,5990,5960,23468
20250218,091300,1613529660,5990,5990,6010,5990,7387
20250218,091200,1569191580,5990,6020,6020,5980,17587
20250218,091100,1463669810,6010,6020,6020,6010,6187
20250218,091000,1426485340,6020,6010,6040,6000,11543
20250218,090900,1357134910,6000,6010,6040,6000,6252
20250218,090800,1319557000,6000,6030,6070,6000,25972
20250218,090700,1162918110,6030,6010,6060,5960,27177
20250218,090600,999577260,5990,6020,6020,5960,52101
20250218,090500,687172320,6020,6020,6030,6010,8185
20250218,090400,637951700,6030,6010,6040,6010,14341
20250218,090300,551567230,6010,6060,6070,6010,12690
20250218,090200,474994260,6070,6030,6090,6030,17738
20250218,090100,367354380,6040,6030,6040,6010,25256
20250218,090000,215218940,6030,6020,6060,6020,34555