stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,200500,13632758755,3410,3410,3410,3410,57487
20250217,200400,13632758755,3410,3410,3410,3410,0
20250217,200300,13632758755,3410,3410,3410,3410,0
20250217,200200,13632758755,3410,3410,3410,3410,0
20250217,200100,13632758755,3410,3410,3410,3410,0
20250217,200000,13632758755,3410,3410,3410,3410,0
20250217,195900,13632758755,3410,3410,3410,3410,0
20250217,195800,13632758755,3410,3410,3410,3410,0
20250217,195700,13632758755,3410,3410,3410,3410,0
20250217,195600,13632758755,3410,3410,3410,3410,0
20250217,195500,13632758755,3410,3410,3410,3410,0
20250217,195400,13632758755,3410,3410,3410,3410,0
20250217,195300,13632758755,3410,3410,3410,3410,0
20250217,195200,13632758755,3410,3410,3410,3410,0
20250217,195100,13632758755,3410,3410,3410,3410,0
20250217,195000,13632758755,3410,3410,3410,3410,0
20250217,194900,13632758755,3410,3410,3410,3410,0
20250217,194800,13632758755,3410,3410,3410,3410,0
20250217,194700,13632758755,3410,3410,3410,3410,0
20250217,194600,13632758755,3410,3410,3410,3410,0
20250217,194500,13632758755,3410,3410,3410,3410,0
20250217,194400,13632758755,3410,3410,3410,3410,0
20250217,194300,13632758755,3410,3410,3410,3410,0
20250217,194200,13632758755,3410,3410,3410,3410,0
20250217,194100,13632758755,3410,3410,3410,3410,0
20250217,194000,13632758755,3410,3410,3410,3410,0
20250217,193900,13632758755,3410,3410,3410,3410,0
20250217,193800,13632758755,3410,3410,3410,3410,0
20250217,193700,13632758755,3410,3410,3410,3410,0
20250217,193600,13632758755,3410,3410,3410,3410,0
20250217,193500,13632758755,3410,3410,3410,3410,57487
20250217,193400,13632758755,3410,3410,3410,3410,0
20250217,193300,13632758755,3410,3410,3410,3410,0
20250217,193200,13632758755,3410,3410,3410,3410,0
20250217,193100,13632758755,3410,3410,3410,3410,0
20250217,193000,13632758755,3410,3410,3410,3410,0
20250217,192900,13632758755,3410,3410,3410,3410,0
20250217,192800,13632758755,3410,3410,3410,3410,0
20250217,192700,13632758755,3410,3410,3410,3410,0
20250217,192600,13632758755,3410,3410,3410,3410,0
20250217,192500,13632758755,3410,3410,3410,3410,0
20250217,192400,13632758755,3410,3410,3410,3410,0
20250217,192300,13632758755,3410,3410,3410,3410,0
20250217,192200,13632758755,3410,3410,3410,3410,0
20250217,192100,13632758755,3410,3410,3410,3410,0
20250217,192000,13632758755,3410,3410,3410,3410,0
20250217,191900,13632758755,3410,3410,3410,3410,0
20250217,191800,13632758755,3410,3410,3410,3410,0
20250217,191700,13632758755,3410,3410,3410,3410,0
20250217,191600,13632758755,3410,3410,3410,3410,0
20250217,191500,13632758755,3410,3410,3410,3410,0
20250217,191400,13632758755,3410,3410,3410,3410,0
20250217,191300,13632758755,3410,3410,3410,3410,0
20250217,191200,13632758755,3410,3410,3410,3410,0
20250217,191100,13632758755,3410,3410,3410,3410,0
20250217,191000,13632758755,3410,3410,3410,3410,0
20250217,190900,13632758755,3410,3410,3410,3410,0
20250217,190800,13632758755,3410,3410,3410,3410,0
20250217,190700,13632758755,3410,3410,3410,3410,0
20250217,190600,13632758755,3410,3410,3410,3410,0
20250217,190500,13632758755,3410,3410,3410,3410,57487
20250217,190400,13632758755,3410,3410,3410,3410,0
20250217,190300,13632758755,3410,3410,3410,3410,0
20250217,190200,13632758755,3410,3410,3410,3410,0
20250217,190100,13632758755,3410,3410,3410,3410,0
20250217,190000,13632758755,3410,3410,3410,3410,0
20250217,185900,13632758755,3410,3410,3410,3410,0
20250217,185800,13632758755,3410,3410,3410,3410,0
20250217,185700,13632758755,3410,3410,3410,3410,0
20250217,185600,13632758755,3410,3410,3410,3410,0
20250217,185500,13632758755,3410,3410,3410,3410,0
20250217,185400,13632758755,3410,3410,3410,3410,0
20250217,185300,13632758755,3410,3410,3410,3410,0
20250217,185200,13632758755,3410,3410,3410,3410,0
20250217,185100,13632758755,3410,3410,3410,3410,0
20250217,185000,13632758755,3410,3410,3410,3410,0
20250217,184900,13632758755,3410,3410,3410,3410,0
20250217,184800,13632758755,3410,3410,3410,3410,0
20250217,184700,13632758755,3410,3410,3410,3410,0
20250217,184600,13632758755,3410,3410,3410,3410,0
20250217,184500,13632758755,3410,3410,3410,3410,0
20250217,184400,13632758755,3410,3410,3410,3410,0
20250217,184300,13632758755,3410,3410,3410,3410,0
20250217,184200,13632758755,3410,3410,3410,3410,0
20250217,184100,13632758755,3410,3410,3410,3410,0
20250217,184000,13632758755,3410,3410,3410,3410,0
20250217,183900,13632758755,3410,3410,3410,3410,0
20250217,183800,13632758755,3410,3410,3410,3410,0
20250217,183700,13632758755,3410,3410,3410,3410,0
20250217,183600,13632758755,3410,3410,3410,3410,0
20250217,183500,13632758755,3410,3410,3410,3410,57487
20250217,183400,13632758755,3410,3410,3410,3410,0
20250217,183300,13632758755,3410,3410,3410,3410,0
20250217,183200,13632758755,3410,3410,3410,3410,0
20250217,183100,13632758755,3410,3410,3410,3410,0
20250217,183000,13632758755,3410,3410,3410,3410,0
20250217,182900,13632758755,3410,3410,3410,3410,0
20250217,182800,13632758755,3410,3410,3410,3410,0
20250217,182700,13632758755,3410,3410,3410,3410,0
20250217,182600,13632758755,3410,3410,3410,3410,0
20250217,182500,13632758755,3410,3410,3410,3410,0
20250217,182400,13632758755,3410,3410,3410,3410,0
20250217,182300,13632758755,3410,3410,3410,3410,0
20250217,182200,13632758755,3410,3410,3410,3410,0
20250217,182100,13632758755,3410,3410,3410,3410,0
20250217,182000,13632758755,3410,3410,3410,3410,0
20250217,181900,13632758755,3410,3410,3410,3410,0
20250217,181800,13632758755,3410,3410,3410,3410,0
20250217,181700,13632758755,3410,3410,3410,3410,0
20250217,181600,13632758755,3410,3410,3410,3410,0
20250217,181500,13632758755,3410,3410,3410,3410,0
20250217,181400,13632758755,3410,3410,3410,3410,0
20250217,181300,13632758755,3410,3410,3410,3410,0
20250217,181200,13632758755,3410,3410,3410,3410,0
20250217,181100,13632758755,3410,3410,3410,3410,0
20250217,181000,13632758755,3410,3410,3410,3410,0
20250217,180900,13632758755,3410,3410,3410,3410,0
20250217,180800,13632758755,3410,3410,3410,3410,0
20250217,180700,13632758755,3410,3410,3410,3410,0
20250217,180600,13632758755,3410,3410,3410,3410,0
20250217,180500,13632758755,3410,3410,3410,3410,57487
20250217,180400,13632758755,3410,3410,3410,3410,0
20250217,180300,13632758755,3410,3410,3410,3410,0
20250217,180200,13632758755,3410,3410,3410,3410,0
20250217,180100,13632758755,3410,3410,3410,3410,0
20250217,180000,13632758755,3410,3410,3410,3410,0
20250217,175900,13632758755,3410,3410,3410,3410,0
20250217,175800,13632758755,3410,3410,3410,3410,0
20250217,175700,13632758755,3410,3410,3410,3410,0
20250217,175600,13632758755,3410,3410,3410,3410,0
20250217,175500,13632758755,3410,3410,3410,3410,0
20250217,175400,13632758755,3410,3410,3410,3410,0
20250217,175300,13632758755,3410,3410,3410,3410,0
20250217,175200,13632758755,3410,3410,3410,3410,0
20250217,175100,13632758755,3410,3410,3410,3410,0
20250217,175000,13632758755,3410,3410,3410,3410,0
20250217,174900,13632758755,3410,3410,3410,3410,0
20250217,174800,13632758755,3410,3410,3410,3410,0
20250217,174700,13632758755,3410,3410,3410,3410,0
20250217,174600,13632758755,3410,3410,3410,3410,0
20250217,174500,13632758755,3410,3410,3410,3410,0
20250217,174400,13632758755,3410,3410,3410,3410,0
20250217,174300,13632758755,3410,3410,3410,3410,0
20250217,174200,13632758755,3410,3410,3410,3410,0
20250217,174100,13632758755,3410,3410,3410,3410,0
20250217,174000,13632758755,3410,3410,3410,3410,0
20250217,173900,13632758755,3410,3410,3410,3410,0
20250217,173800,13632758755,3410,3410,3410,3410,0
20250217,173700,13632758755,3410,3410,3410,3410,0
20250217,173600,13632758755,3410,3410,3410,3410,0
20250217,173500,13632758755,3410,3410,3410,3410,57487
20250217,173400,13632758755,3410,3410,3410,3410,0
20250217,173300,13632758755,3410,3410,3410,3410,0
20250217,173200,13632758755,3410,3410,3410,3410,0
20250217,173100,13632758755,3410,3410,3410,3410,0
20250217,173000,13632758755,3410,3410,3410,3410,0
20250217,172900,13632758755,3410,3410,3410,3410,0
20250217,172800,13632758755,3410,3410,3410,3410,0
20250217,172700,13632758755,3410,3410,3410,3410,0
20250217,172600,13632758755,3410,3410,3410,3410,0
20250217,172500,13632758755,3410,3410,3410,3410,0
20250217,172400,13632758755,3410,3410,3410,3410,0
20250217,172300,13632758755,3410,3410,3410,3410,0
20250217,172200,13632758755,3410,3410,3410,3410,0
20250217,172100,13632758755,3410,3410,3410,3410,0
20250217,172000,13632758755,3410,3410,3410,3410,0
20250217,171900,13632758755,3410,3410,3410,3410,0
20250217,171800,13632758755,3410,3410,3410,3410,0
20250217,171700,13632758755,3410,3410,3410,3410,0
20250217,171600,13632758755,3410,3410,3410,3410,0
20250217,171500,13632758755,3410,3410,3410,3410,0
20250217,171400,13632758755,3410,3410,3410,3410,0
20250217,171300,13632758755,3410,3410,3410,3410,0
20250217,171200,13632758755,3410,3410,3410,3410,0
20250217,171100,13632758755,3410,3410,3410,3410,0
20250217,171000,13632758755,3410,3410,3410,3410,0
20250217,170900,13632758755,3410,3410,3410,3410,0
20250217,170800,13632758755,3410,3410,3410,3410,0
20250217,170700,13632758755,3410,3410,3410,3410,0
20250217,170600,13632758755,3410,3410,3410,3410,0
20250217,170500,13632758755,3410,3410,3410,3410,57487
20250217,170400,13632758755,3410,3410,3410,3410,0
20250217,170300,13632758755,3410,3410,3410,3410,0
20250217,170200,13632758755,3410,3410,3410,3410,0
20250217,170100,13632758755,3410,3410,3410,3410,0
20250217,170000,13632758755,3410,3410,3410,3410,0
20250217,165900,13632758755,3410,3410,3410,3410,0
20250217,165800,13632758755,3410,3410,3410,3410,0
20250217,165700,13632758755,3410,3410,3410,3410,0
20250217,165600,13632758755,3410,3410,3410,3410,0
20250217,165500,13632758755,3410,3410,3410,3410,0
20250217,165400,13632758755,3410,3410,3410,3410,0
20250217,165300,13632758755,3410,3410,3410,3410,0
20250217,165200,13632758755,3410,3410,3410,3410,0
20250217,165100,13632758755,3410,3410,3410,3410,0
20250217,165000,13632758755,3410,3410,3410,3410,0
20250217,164900,13632758755,3410,3410,3410,3410,0
20250217,164800,13632758755,3410,3410,3410,3410,0
20250217,164700,13632758755,3410,3410,3410,3410,0
20250217,164600,13632758755,3410,3410,3410,3410,0
20250217,164500,13632758755,3410,3410,3410,3410,0
20250217,164400,13632758755,3410,3410,3410,3410,0
20250217,164300,13632758755,3410,3410,3410,3410,0
20250217,164200,13632758755,3410,3410,3410,3410,0
20250217,164100,13632758755,3410,3410,3410,3410,0
20250217,164000,13632758755,3410,3410,3410,3410,0
20250217,163900,13632758755,3410,3410,3410,3410,0
20250217,163800,13632758755,3410,3410,3410,3410,0
20250217,163700,13632758755,3410,3410,3410,3410,0
20250217,163600,13632758755,3410,3410,3410,3410,0
20250217,163500,13632758755,3410,3410,3410,3410,57487
20250217,163400,13632758755,3410,3410,3410,3410,0
20250217,163300,13632758755,3410,3410,3410,3410,0
20250217,163200,13632758755,3410,3410,3410,3410,0
20250217,163100,13632758755,3410,3410,3410,3410,0
20250217,163000,13632758755,3410,3410,3410,3410,0
20250217,162900,13632758755,3410,3410,3410,3410,0
20250217,162800,13632758755,3410,3410,3410,3410,0
20250217,162700,13632758755,3410,3410,3410,3410,0
20250217,162600,13632758755,3410,3410,3410,3410,0
20250217,162500,13632758755,3410,3410,3410,3410,0
20250217,162400,13632758755,3410,3410,3410,3410,0
20250217,162300,13632758755,3410,3410,3410,3410,0
20250217,162200,13632758755,3410,3410,3410,3410,0
20250217,162100,13632758755,3410,3410,3410,3410,0
20250217,162000,13632758755,3410,3410,3410,3410,0
20250217,161900,13632758755,3410,3410,3410,3410,0
20250217,161800,13632758755,3410,3410,3410,3410,0
20250217,161700,13632758755,3410,3410,3410,3410,0
20250217,161600,13632758755,3410,3410,3410,3410,0
20250217,161500,13632758755,3410,3410,3410,3410,0
20250217,161400,13632758755,3410,3410,3410,3410,0
20250217,161300,13632758755,3410,3410,3410,3410,0
20250217,161200,13632758755,3410,3410,3410,3410,0
20250217,161100,13632758755,3410,3410,3410,3410,0
20250217,161000,13632758755,3410,3410,3410,3410,0
20250217,160900,13632758755,3410,3410,3410,3410,0
20250217,160800,13632758755,3410,3410,3410,3410,0
20250217,160700,13632758755,3410,3410,3410,3410,0
20250217,160600,13632758755,3410,3410,3410,3410,0
20250217,160500,13632758755,3410,3410,3410,3410,57487
20250217,160400,13632758755,3410,3410,3410,3410,0
20250217,160300,13632758755,3410,3410,3410,3410,0
20250217,160200,13632758755,3410,3410,3410,3410,0
20250217,160100,13632758755,3410,3410,3410,3410,0
20250217,160000,13632758755,3410,3410,3410,3410,0
20250217,155900,13632758755,3410,3410,3410,3410,0
20250217,155800,13632758755,3410,3410,3410,3410,0
20250217,155700,13632758755,3410,3410,3410,3410,0
20250217,155600,13632758755,3410,3410,3410,3410,0
20250217,155500,13632758755,3410,3410,3410,3410,0
20250217,155400,13632758755,3410,3410,3410,3410,0
20250217,155300,13632758755,3410,3410,3410,3410,0
20250217,155200,13632758755,3410,3410,3410,3410,0
20250217,155100,13632758755,3410,3410,3410,3410,0
20250217,155000,13632758755,3410,3410,3410,3410,0
20250217,154900,13632758755,3410,3410,3410,3410,0
20250217,154800,13632758755,3410,3410,3410,3410,0
20250217,154700,13632758755,3410,3410,3410,3410,0
20250217,154600,13632758755,3410,3410,3410,3410,0
20250217,154500,13632758755,3410,3410,3410,3410,0
20250217,154400,13632758755,3410,3410,3410,3410,0
20250217,154300,13632758755,3410,3410,3410,3410,0
20250217,154200,13632758755,3410,3410,3410,3410,0
20250217,154100,13632758755,3410,3410,3410,3410,0
20250217,154000,13632758755,3410,3410,3410,3410,0
20250217,153900,13632758755,3410,3410,3410,3410,0
20250217,153800,13632758755,3410,3410,3410,3410,0
20250217,153700,13632758755,3410,3410,3410,3410,0
20250217,153600,13632758755,3410,3410,3410,3410,0
20250217,153500,13632758755,3410,3410,3410,3410,57487
20250217,153400,13632758755,3410,3410,3410,3410,0
20250217,153300,13632758755,3410,3410,3410,3410,0
20250217,153200,13632758755,3410,3410,3410,3410,0
20250217,153100,13632758755,3410,3410,3410,3410,0
20250217,153000,13632758755,3410,3410,3410,3410,57487
20250217,152900,13436728085,3410,3410,3410,3410,0
20250217,152800,13436728085,3410,3410,3410,3410,0
20250217,152700,13436728085,3410,3410,3410,3410,0
20250217,152600,13436728085,3410,3410,3410,3410,0
20250217,152500,13436728085,3410,3410,3410,3410,0
20250217,152400,13436728085,3410,3410,3410,3410,0
20250217,152300,13436728085,3410,3410,3410,3410,0
20250217,152200,13436728085,3410,3410,3410,3410,0
20250217,152100,13436728085,3410,3410,3410,3410,0
20250217,152000,13436728085,3410,3410,3410,3410,0
20250217,151900,13436728085,3410,3395,3410,3395,8776
20250217,151800,13406851200,3395,3395,3400,3395,16465
20250217,151700,13350916470,3400,3395,3400,3395,3106
20250217,151600,13340362245,3395,3400,3405,3395,4224
20250217,151500,13325998065,3400,3395,3405,3395,20799
20250217,151400,13255265455,3395,3395,3400,3395,3903
20250217,151300,13241999020,3395,3400,3400,3395,16163
20250217,151200,13187095195,3400,3395,3400,3395,15767
20250217,151100,13133487690,3400,3400,3405,3395,12687
20250217,151000,13090351685,3400,3400,3405,3395,5533
20250217,150900,13071542840,3405,3395,3405,3395,6740
20250217,150800,13048643105,3395,3395,3400,3395,22509
20250217,150700,12972210725,3400,3405,3405,3395,4404
20250217,150600,12957240820,3405,3400,3410,3390,18341
20250217,150500,12894936720,3400,3405,3405,3400,8432
20250217,150400,12866252135,3405,3405,3410,3405,7416
20250217,150300,12840997650,3405,3405,3415,3405,4994
20250217,150200,12823992820,3405,3405,3415,3405,346
20250217,150100,12822813690,3405,3410,3415,3400,3661
20250217,150000,12810362270,3405,3425,3425,3395,65628
20250217,145900,12586886725,3420,3420,3420,3420,3767
20250217,145800,12574003585,3415,3420,3420,3415,1529
20250217,145700,12568780000,3420,3415,3420,3415,3127
20250217,145600,12558095715,3415,3420,3420,3415,1563
20250217,145500,12552750930,3420,3420,3425,3415,7887
20250217,145400,12525777875,3415,3415,3415,3415,5583
20250217,145300,12506711930,3415,3425,3425,3415,5850
20250217,145200,12486704975,3425,3425,3430,3425,20257
20250217,145100,12417319155,3425,3425,3425,3420,14396
20250217,145000,12368018015,3420,3420,3425,3420,5665
20250217,144900,12348616995,3425,3425,3425,3420,5690
20250217,144800,12329128820,3425,3425,3425,3420,3850
20250217,144700,12315954695,3425,3425,3425,3425,2034
20250217,144600,12308988245,3420,3415,3420,3410,4815
20250217,144500,12292539795,3415,3420,3420,3415,6944
20250217,144400,12268796315,3420,3425,3425,3420,6516
20250217,144300,12246507435,3425,3430,3430,3425,3424
20250217,144200,12234767095,3425,3430,3430,3420,13407
20250217,144100,12188830805,3435,3430,3435,3425,8860
20250217,144000,12158439805,3430,3425,3430,3425,4514
20250217,143900,12142962390,3425,3430,3430,3425,1075
20250217,143800,12139276550,3425,3425,3430,3425,1537
20250217,143700,12134008880,3425,3430,3430,3420,3266
20250217,143600,12122818490,3425,3430,3430,3425,2753
20250217,143500,12113380810,3430,3430,3430,3425,1858
20250217,143400,12107010875,3430,3430,3430,3420,13920
20250217,143300,12059352620,3430,3430,3430,3420,394
20250217,143200,12058001865,3430,3425,3430,3425,4347
20250217,143100,12043108575,3425,3425,3425,3420,6552
20250217,143000,12020673075,3425,3420,3425,3420,2124
20250217,142900,12013400245,3425,3420,3425,3415,17159
20250217,142800,11954709515,3415,3415,3420,3415,7007
20250217,142700,11930748525,3420,3420,3420,3415,2363
20250217,142600,11922668225,3415,3420,3420,3415,1208
20250217,142500,11918542895,3420,3415,3420,3415,1565
20250217,142400,11913196450,3415,3410,3415,3410,3536
20250217,142300,11901128035,3410,3420,3420,3410,3309
20250217,142200,11889823765,3425,3425,3425,3420,1772
20250217,142100,11883760620,3420,3425,3425,3420,1258
20250217,142000,11879452180,3425,3425,3425,3420,2504
20250217,141900,11870882990,3425,3425,3425,3420,1100
20250217,141800,11867115525,3425,3425,3425,3415,2629
20250217,141700,11858122355,3425,3420,3425,3420,8824
20250217,141600,11827901720,3425,3420,3425,3415,1616
20250217,141500,11822374215,3420,3420,3420,3415,4812
20250217,141400,11805925880,3420,3415,3420,3415,933
20250217,141300,11802737960,3415,3415,3415,3410,994
20250217,141200,11799343465,3415,3410,3415,3405,14189
20250217,141100,11750982300,3410,3410,3415,3405,5079
20250217,141000,11733674915,3410,3405,3415,3405,1009
20250217,140900,11730235660,3410,3415,3420,3405,5199
20250217,140800,11712504425,3420,3415,3420,3410,1343
20250217,140700,11707917730,3415,3415,3415,3415,2339
20250217,140600,11699930045,3410,3415,3415,3410,1941
20250217,140500,11693303105,3415,3410,3415,3410,7327
20250217,140400,11668309510,3415,3415,3415,3410,3168
20250217,140300,11657490825,3415,3410,3415,3405,4433
20250217,140200,11642371905,3410,3415,3415,3410,4211
20250217,140100,11628010730,3415,3420,3420,3410,3240
20250217,140000,11616958530,3420,3425,3425,3415,10335
20250217,135900,11581630995,3425,3425,3425,3420,3602
20250217,135800,11569298365,3425,3425,3425,3420,4259
20250217,135700,11554711380,3420,3420,3430,3415,14970
20250217,135600,11503460590,3415,3415,3415,3410,4804
20250217,135500,11487055350,3415,3415,3415,3410,6134
20250217,135400,11466127520,3415,3415,3415,3410,2070
20250217,135300,11459068165,3415,3415,3415,3410,6950
20250217,135200,11435353915,3415,3410,3415,3410,1657
20250217,135100,11429696025,3415,3415,3415,3410,1832
20250217,135000,11423445225,3410,3415,3415,3410,854
20250217,134900,11420528870,3410,3420,3420,3405,7322
20250217,134800,11395549450,3415,3415,3420,3415,4643
20250217,134700,11379691990,3420,3420,3420,3415,2405
20250217,134600,11371466960,3415,3420,3420,3415,779
20250217,134500,11368803780,3420,3420,3425,3415,2522
20250217,134400,11360177460,3420,3425,3425,3420,1455
20250217,134300,11355194100,3425,3420,3425,3420,4115
20250217,134200,11341100240,3415,3425,3425,3415,4370
20250217,134100,11326173780,3425,3425,3430,3415,12070
20250217,134000,11284858710,3425,3430,3430,3420,4369
20250217,133900,11269891520,3430,3430,3430,3425,4114
20250217,133800,11255786490,3420,3425,3430,3420,3465
20250217,133700,11243920560,3425,3420,3425,3420,6415
20250217,133600,11221965160,3420,3420,3420,3415,2326
20250217,133500,11214013205,3420,3420,3425,3415,5079
20250217,133400,11196647505,3420,3420,3430,3420,14629
20250217,133300,11146537795,3425,3425,3425,3420,1530
20250217,133200,11141298180,3425,3420,3425,3415,2160
20250217,133100,11133909300,3420,3420,3425,3415,857
20250217,133000,11130977265,3420,3420,3425,3420,6816
20250217,132900,11107661150,3425,3415,3425,3415,4760
20250217,132800,11091388235,3415,3410,3415,3410,6973
20250217,132700,11067575490,3410,3415,3415,3405,3331
20250217,132600,11056211030,3415,3410,3415,3405,8167
20250217,132500,11028358735,3410,3405,3410,3405,5268
20250217,132400,11010415010,3405,3405,3410,3405,9292
20250217,132300,10978771060,3405,3410,3410,3405,11761
20250217,132200,10938702640,3405,3410,3410,3405,2601
20250217,132100,10929839265,3410,3405,3410,3400,7250
20250217,132000,10905148165,3405,3395,3405,3390,19016
20250217,131900,10840501605,3395,3400,3400,3395,16016
20250217,131800,10786096870,3400,3395,3400,3395,1562
20250217,131700,10780786320,3400,3400,3400,3395,773
20250217,131600,10778160380,3400,3405,3405,3395,18656
20250217,131500,10714797535,3405,3405,3405,3395,8069
20250217,131400,10687357705,3405,3405,3405,3395,55575
20250217,131300,10498424775,3405,3410,3410,3405,2022
20250217,131200,10491537620,3410,3410,3410,3405,8496
20250217,131100,10462606735,3405,3410,3415,3400,43233
20250217,131000,10315374310,3415,3410,3415,3410,1095
20250217,130900,10311634985,3410,3415,3415,3410,2162
20250217,130800,10304260870,3415,3415,3415,3415,5589
20250217,130700,10285174435,3415,3415,3420,3415,11585
20250217,130600,10245554895,3420,3425,3425,3415,1981
20250217,130500,10238779440,3425,3425,3425,3415,946
20250217,130400,10235547765,3425,3410,3425,3410,3690
20250217,130300,10222911570,3415,3420,3425,3415,22659
20250217,130200,10145480405,3420,3425,3430,3415,5351
20250217,130100,10127173775,3425,3420,3430,3410,12150
20250217,130000,10085651585,3420,3430,3440,3420,4705
20250217,125900,10069530845,3425,3440,3440,3425,8471
20250217,125800,10040475060,3435,3425,3440,3425,2159
20250217,125700,10033067875,3420,3440,3440,3420,26960
20250217,125600,9940703530,3435,3435,3440,3435,8880
20250217,125500,9910197115,3440,3440,3445,3435,7644
20250217,125400,9883900805,3440,3440,3445,3435,7842
20250217,125300,9856909350,3435,3435,3440,3435,2213
20250217,125200,9849304280,3440,3440,3445,3435,6490
20250217,125100,9826977250,3445,3450,3450,3445,2841
20250217,125000,9817187815,3445,3445,3450,3440,3223
20250217,124900,9806086745,3445,3445,3450,3445,3592
20250217,124800,9793706170,3450,3450,3450,3445,2162
20250217,124700,9786248270,3450,3455,3455,3445,3847
20250217,124600,9772991000,3450,3455,3455,3450,3576
20250217,124500,9760649935,3450,3460,3460,3450,4958
20250217,124400,9743531405,3460,3455,3460,3450,17714
20250217,124300,9682306305,3460,3460,3465,3455,10863
20250217,124200,9644712515,3460,3460,3465,3460,20728
20250217,124100,9572988740,3460,3455,3460,3450,10914
20250217,124000,9535269235,3455,3455,3455,3450,7258
20250217,123900,9510192895,3450,3445,3455,3445,6004
20250217,123800,9489451600,3455,3450,3455,3445,8973
20250217,123700,9458482785,3445,3445,3450,3445,8004
20250217,123600,9430879050,3445,3440,3450,3440,7270
20250217,123500,9405847005,3445,3445,3450,3440,3688
20250217,123400,9393148605,3445,3450,3450,3445,5859
20250217,123300,9372953390,3440,3450,3450,3435,2972
20250217,123200,9362735350,3435,3450,3450,3435,16700
20250217,123100,9305245440,3450,3445,3450,3445,2183
20250217,123000,9297716655,3445,3450,3450,3445,1531
20250217,122900,9292439940,3450,3450,3450,3445,988
20250217,122800,9289032350,3450,3445,3450,3445,2197
20250217,122700,9281458625,3445,3445,3445,3440,939
20250217,122600,9278224155,3440,3445,3445,3440,1272
20250217,122500,9273843780,3445,3445,3445,3440,2126
20250217,122400,9266521495,3440,3440,3445,3440,2297
20250217,122300,9258615360,3440,3445,3445,3440,404
20250217,122200,9257223585,3445,3445,3445,3440,3217
20250217,122100,9246152555,3445,3445,3445,3440,2214
20250217,122000,9238531415,3445,3445,3445,3440,2385
20250217,121900,9230323680,3445,3440,3445,3435,6604
20250217,121800,9207604045,3440,3435,3440,3435,5966
20250217,121700,9187101840,3435,3440,3440,3435,1551
20250217,121600,9181771210,3440,3440,3445,3440,11158
20250217,121500,9143385215,3440,3435,3440,3430,8983
20250217,121400,9112513755,3440,3440,3440,3435,2537
20250217,121300,9103792925,3440,3445,3445,3435,6774
20250217,121200,9080489855,3440,3435,3445,3435,1768
20250217,121100,9074409635,3435,3445,3445,3435,11151
20250217,121000,9036046980,3445,3450,3450,3445,2780
20250217,120900,9026464870,3450,3445,3455,3445,3886
20250217,120800,9013053235,3450,3450,3450,3445,2353
20250217,120700,9004943170,3445,3455,3455,3445,1726
20250217,120600,8998987545,3455,3440,3455,3440,13558
20250217,120500,8952247560,3440,3445,3445,3440,1223
20250217,120400,8948034785,3445,3445,3445,3440,1969
20250217,120300,8941251585,3445,3440,3445,3440,1265
20250217,120200,8936894205,3445,3445,3445,3435,1594
20250217,120100,8931408195,3445,3445,3445,3435,2074
20250217,120000,8924272240,3440,3445,3450,3440,7049
20250217,115900,8899976355,3445,3445,3445,3440,4016
20250217,115800,8886154400,3440,3445,3445,3440,5060
20250217,115700,8868724255,3445,3440,3445,3440,3536
20250217,115600,8856557195,3440,3440,3445,3435,6401
20250217,115500,8834549990,3440,3450,3450,3435,13543
20250217,115400,8787922690,3450,3445,3450,3445,6833
20250217,115300,8764376065,3445,3450,3450,3445,5582
20250217,115200,8745120280,3450,3450,3455,3445,7554
20250217,115100,8719058935,3450,3445,3450,3440,6269
20250217,115000,8697461485,3450,3460,3460,3445,12771
20250217,114900,8653352550,3455,3460,3460,3455,11282
20250217,114800,8614321750,3460,3455,3460,3455,6461
20250217,114700,8591975680,3455,3460,3460,3455,1885
20250217,114600,8585456325,3455,3455,3455,3450,19737
20250217,114500,8517267475,3455,3450,3455,3450,13560
20250217,114400,8470425495,3455,3455,3455,3450,2972
20250217,114300,8460167435,3450,3455,3455,3450,1341
20250217,114200,8455537035,3455,3450,3455,3445,5014
20250217,114100,8438224955,3450,3445,3455,3445,9760
20250217,114000,8404549110,3450,3450,3450,3440,1379
20250217,113900,8399796600,3450,3445,3450,3445,3687
20250217,113800,8387090455,3445,3450,3450,3445,2156
20250217,113700,8379658280,3450,3455,3455,3450,3597
20250217,113600,8367247145,3450,3450,3455,3450,6544
20250217,113500,8344664765,3450,3450,3455,3450,5899
20250217,113400,8324307705,3455,3455,3455,3450,27643
20250217,113300,8228887255,3455,3455,3455,3450,5605
20250217,113200,8209526235,3455,3450,3455,3450,11785
20250217,113100,8168835760,3450,3455,3455,3445,12533
20250217,113000,8125589410,3450,3450,3455,3450,17851
20250217,112900,8063998130,3445,3450,3450,3445,2989
20250217,112800,8053688625,3450,3445,3450,3440,20049
20250217,112700,7984603835,3445,3445,3445,3440,7116
20250217,112600,7960098920,3445,3440,3445,3435,11146
20250217,112500,7921756665,3440,3435,3440,3435,1698
20250217,112400,7915916200,3440,3435,3440,3430,5156
20250217,112300,7898205405,3435,3430,3440,3430,5411
20250217,112200,7879619910,3435,3440,3440,3430,4093
20250217,112100,7865559780,3440,3440,3440,3435,3127
20250217,112000,7854810900,3440,3435,3440,3435,3758
20250217,111900,7841889675,3435,3440,3440,3435,859
20250217,111800,7838934755,3440,3440,3445,3435,3949
20250217,111700,7825350845,3445,3445,3445,3440,2052
20250217,111600,7818285575,3445,3435,3445,3435,1720
20250217,111500,7812366790,3440,3435,3445,3425,22299
20250217,111400,7735825925,3435,3440,3440,3435,2545
20250217,111300,7727075650,3435,3435,3440,3425,12105
20250217,111200,7685532320,3435,3430,3435,3430,8927
20250217,111100,7654911965,3430,3430,3430,3425,4726
20250217,111000,7638702125,3425,3425,3425,3415,13817
20250217,110900,7591387900,3410,3430,3430,3410,24777
20250217,110800,7506771835,3435,3435,3435,3430,1231
20250217,110700,7502545920,3430,3435,3440,3425,2608
20250217,110600,7493595690,3425,3440,3440,3425,16835
20250217,110500,7435882955,3440,3435,3440,3435,3323
20250217,110400,7424458705,3435,3440,3440,3430,23482
20250217,110300,7343834725,3440,3435,3445,3435,6521
20250217,110200,7321402525,3440,3440,3440,3435,2255
20250217,110100,7313649020,3445,3445,3445,3440,2747
20250217,110000,7304196210,3445,3440,3445,3430,22280
20250217,105900,7227558255,3445,3450,3450,3445,9341
20250217,105800,7195365805,3450,3445,3450,3445,2410
20250217,105700,7187052320,3440,3450,3450,3440,4357
20250217,105600,7172028710,3445,3440,3445,3435,24676
20250217,105500,7087070115,3440,3435,3440,3430,16725
20250217,105400,7029670855,3440,3440,3440,3435,5728
20250217,105300,7009967785,3440,3440,3440,3435,3757
20250217,105200,6997044955,3440,3440,3445,3440,4472
20250217,105100,6981658605,3440,3440,3445,3440,14903
20250217,105000,6930386405,3440,3440,3445,3440,9835
20250217,104900,6896548100,3440,3445,3445,3440,7381
20250217,104800,6871126690,3445,3450,3455,3440,20003
20250217,104700,6802146910,3450,3455,3455,3440,18913
20250217,104600,6736902510,3455,3445,3455,3445,33177
20250217,104500,6622436995,3445,3445,3450,3440,29157
20250217,104400,6521901860,3445,3445,3445,3440,18281
20250217,104300,6458945800,3445,3445,3445,3435,11895
20250217,104200,6418027425,3445,3445,3450,3445,4290
20250217,104100,6403246645,3445,3435,3450,3430,60410
20250217,104000,6195234295,3435,3425,3435,3405,20367
20250217,103900,6125530310,3425,3430,3430,3420,7589
20250217,103800,6099529335,3430,3435,3435,3430,7156
20250217,103700,6074981795,3435,3440,3440,3435,7477
20250217,103600,6049286850,3435,3440,3445,3435,8718
20250217,103500,6019295945,3440,3425,3445,3410,67736
20250217,103400,5786601255,3425,3410,3435,3410,91489
20250217,103300,5473261450,3410,3400,3410,3395,9987
20250217,103200,5439241215,3400,3400,3400,3395,5983
20250217,103100,5418925810,3400,3395,3400,3395,155
20250217,103000,5418399085,3395,3395,3400,3395,1578
20250217,102900,5413041735,3400,3400,3410,3395,12156
20250217,102800,5371690885,3400,3400,3400,3400,6934
20250217,102700,5348115285,3395,3390,3400,3390,1348
20250217,102600,5343538665,3390,3390,3395,3385,1577
20250217,102500,5338192625,3390,3390,3390,3380,4892
20250217,102400,5321638225,3385,3390,3390,3385,2042
20250217,102300,5314722885,3390,3390,3390,3390,3220
20250217,102200,5303807085,3390,3390,3390,3390,2637
20250217,102100,5294867655,3390,3385,3390,3385,4384
20250217,102000,5280005935,3390,3385,3390,3380,5429
20250217,101900,5261637660,3385,3390,3390,3385,9878
20250217,101800,5228200285,3385,3410,3410,3385,47354
20250217,101700,5067329005,3405,3410,3410,3405,2441
20250217,101600,5059017275,3410,3410,3410,3405,3893
20250217,101500,5045760200,3410,3410,3410,3405,4153
20250217,101400,5031619115,3410,3415,3420,3410,7474
20250217,101300,5006125440,3420,3415,3420,3410,2012
20250217,101200,4999257280,3415,3425,3425,3415,12232
20250217,101100,4957445545,3425,3420,3425,3415,9560
20250217,101000,4924751760,3420,3420,3420,3415,4452
20250217,100900,4909526065,3415,3420,3425,3415,15757
20250217,100800,4855660245,3425,3425,3425,3420,5520
20250217,100700,4836774845,3420,3425,3425,3420,1235
20250217,100600,4832549955,3420,3410,3420,3410,10209
20250217,100500,4797668990,3415,3420,3420,3410,4269
20250217,100400,4783090500,3415,3420,3425,3415,9329
20250217,100300,4751185910,3420,3420,3425,3420,2009
20250217,100200,4744314545,3420,3415,3425,3415,6619
20250217,100100,4721669665,3425,3415,3425,3410,22865
20250217,100000,4643473040,3420,3400,3420,3400,13119
20250217,095900,4598731570,3400,3400,3410,3400,4654
20250217,095800,4582904025,3405,3405,3410,3400,6936
20250217,095700,4559299435,3410,3410,3415,3405,7623
20250217,095600,4533283135,3420,3410,3420,3405,16808
20250217,095500,4475916955,3410,3400,3420,3395,39357
20250217,095400,4341660605,3395,3420,3420,3390,20725
20250217,095300,4271074580,3420,3435,3435,3420,38662
20250217,095200,4138470540,3435,3420,3435,3420,46430
20250217,095100,3979418340,3425,3415,3425,3410,43345
20250217,095000,3831275955,3415,3405,3415,3400,24274
20250217,094900,3748528155,3405,3400,3405,3395,11274
20250217,094800,3710149895,3395,3400,3400,3395,5815
20250217,094700,3690389625,3400,3405,3405,3395,4257
20250217,094600,3675912410,3405,3390,3410,3390,74976
20250217,094500,3421121045,3385,3390,3390,3385,4327
20250217,094400,3406474145,3390,3390,3390,3385,4046
20250217,094300,3392769620,3390,3390,3395,3385,4839
20250217,094200,3376363180,3390,3390,3395,3390,4259
20250217,094100,3361923045,3390,3390,3395,3385,25726
20250217,094000,3274721430,3390,3390,3390,3380,14984
20250217,093900,3223995455,3390,3390,3390,3385,1818
20250217,093800,3217834660,3390,3395,3400,3380,17458
20250217,093700,3158569430,3395,3385,3400,3380,24064
20250217,093600,3076945210,3380,3385,3385,3380,23466
20250217,093500,2997599800,3385,3395,3395,3380,12104
20250217,093400,2956605560,3390,3400,3400,3390,18717
20250217,093300,2893025505,3405,3400,3405,3400,10026
20250217,093200,2858910555,3395,3380,3410,3380,111128
20250217,093100,2481611960,3380,3380,3385,3375,3159
20250217,093000,2470936480,3380,3370,3385,3370,13986
20250217,092900,2423734205,3370,3380,3385,3370,10320
20250217,092800,2388854060,3380,3375,3395,3370,57409
20250217,092700,2194687780,3370,3380,3380,3370,14993
20250217,092600,2144100635,3380,3370,3385,3365,42760
20250217,092500,1999648200,3370,3365,3375,3360,27022
20250217,092400,1908721945,3365,3365,3370,3355,17630
20250217,092300,1849426585,3355,3345,3370,3345,42578
20250217,092200,1706517530,3345,3330,3350,3330,33586
20250217,092100,1594298155,3330,3325,3335,3325,9944
20250217,092000,1561193895,3325,3330,3330,3325,4157
20250217,091900,1547368465,3330,3330,3335,3325,6487
20250217,091800,1525782530,3330,3330,3335,3325,13467
20250217,091700,1480936140,3325,3315,3330,3315,12896
20250217,091600,1438078295,3320,3315,3320,3315,10315
20250217,091500,1403849980,3315,3305,3315,3300,10545
20250217,091400,1368980370,3310,3305,3310,3300,4226
20250217,091300,1355015790,3305,3310,3310,3300,57033
20250217,091200,1166673975,3310,3310,3320,3305,18389
20250217,091100,1105728980,3315,3315,3320,3310,2271
20250217,091000,1098199075,3320,3310,3325,3310,13641
20250217,090900,1052914005,3320,3310,3320,3305,16742
20250217,090800,997406000,3315,3310,3315,3300,10369
20250217,090700,963121805,3305,3290,3305,3285,19471
20250217,090600,898929135,3290,3290,3295,3285,4363
20250217,090500,884574020,3295,3300,3300,3285,24782
20250217,090400,803011915,3295,3270,3300,3270,37853
20250217,090300,678378320,3255,3260,3270,3250,26705
20250217,090200,591424005,3255,3265,3270,3210,115469
20250217,090100,215692110,3270,3270,3275,3270,7179
20250217,090000,192205415,3270,3280,3290,3260,57018