stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201000,71454268500,19880,19880,19880,19880,136450
20250213,200900,71454268500,19880,19880,19880,19880,0
20250213,200800,71454268500,19880,19880,19880,19880,0
20250213,200700,71454268500,19880,19880,19880,19880,0
20250213,200600,71454268500,19880,19880,19880,19880,0
20250213,200500,71454268500,19880,19880,19880,19880,0
20250213,200400,71454268500,19880,19880,19880,19880,0
20250213,200300,71454268500,19880,19880,19880,19880,0
20250213,200200,71454268500,19880,19880,19880,19880,0
20250213,200100,71454268500,19880,19880,19880,19880,0
20250213,200000,71454268500,19880,19880,19880,19880,0
20250213,195900,71454268500,19880,19880,19880,19880,0
20250213,195800,71454268500,19880,19880,19880,19880,0
20250213,195700,71454268500,19880,19880,19880,19880,0
20250213,195600,71454268500,19880,19880,19880,19880,0
20250213,195500,71454268500,19880,19880,19880,19880,0
20250213,195400,71454268500,19880,19880,19880,19880,0
20250213,195300,71454268500,19880,19880,19880,19880,0
20250213,195200,71454268500,19880,19880,19880,19880,0
20250213,195100,71454268500,19880,19880,19880,19880,0
20250213,195000,71454268500,19880,19880,19880,19880,0
20250213,194900,71454268500,19880,19880,19880,19880,0
20250213,194800,71454268500,19880,19880,19880,19880,0
20250213,194700,71454268500,19880,19880,19880,19880,0
20250213,194600,71454268500,19880,19880,19880,19880,0
20250213,194500,71454268500,19880,19880,19880,19880,0
20250213,194400,71454268500,19880,19880,19880,19880,0
20250213,194300,71454268500,19880,19880,19880,19880,0
20250213,194200,71454268500,19880,19880,19880,19880,0
20250213,194100,71454268500,19880,19880,19880,19880,0
20250213,194000,71454268500,19880,19880,19880,19880,136450
20250213,193900,71454268500,19880,19880,19880,19880,0
20250213,193800,71454268500,19880,19880,19880,19880,0
20250213,193700,71454268500,19880,19880,19880,19880,0
20250213,193600,71454268500,19880,19880,19880,19880,0
20250213,193500,71454268500,19880,19880,19880,19880,0
20250213,193400,71454268500,19880,19880,19880,19880,0
20250213,193300,71454268500,19880,19880,19880,19880,0
20250213,193200,71454268500,19880,19880,19880,19880,0
20250213,193100,71454268500,19880,19880,19880,19880,0
20250213,193000,71454268500,19880,19880,19880,19880,0
20250213,192900,71454268500,19880,19880,19880,19880,0
20250213,192800,71454268500,19880,19880,19880,19880,0
20250213,192700,71454268500,19880,19880,19880,19880,0
20250213,192600,71454268500,19880,19880,19880,19880,0
20250213,192500,71454268500,19880,19880,19880,19880,0
20250213,192400,71454268500,19880,19880,19880,19880,0
20250213,192300,71454268500,19880,19880,19880,19880,0
20250213,192200,71454268500,19880,19880,19880,19880,0
20250213,192100,71454268500,19880,19880,19880,19880,0
20250213,192000,71454268500,19880,19880,19880,19880,0
20250213,191900,71454268500,19880,19880,19880,19880,0
20250213,191800,71454268500,19880,19880,19880,19880,0
20250213,191700,71454268500,19880,19880,19880,19880,0
20250213,191600,71454268500,19880,19880,19880,19880,0
20250213,191500,71454268500,19880,19880,19880,19880,0
20250213,191400,71454268500,19880,19880,19880,19880,0
20250213,191300,71454268500,19880,19880,19880,19880,0
20250213,191200,71454268500,19880,19880,19880,19880,0
20250213,191100,71454268500,19880,19880,19880,19880,0
20250213,191000,71454268500,19880,19880,19880,19880,136450
20250213,190900,71454268500,19880,19880,19880,19880,0
20250213,190800,71454268500,19880,19880,19880,19880,0
20250213,190700,71454268500,19880,19880,19880,19880,0
20250213,190600,71454268500,19880,19880,19880,19880,0
20250213,190500,71454268500,19880,19880,19880,19880,0
20250213,190400,71454268500,19880,19880,19880,19880,0
20250213,190300,71454268500,19880,19880,19880,19880,0
20250213,190200,71454268500,19880,19880,19880,19880,0
20250213,190100,71454268500,19880,19880,19880,19880,0
20250213,190000,71454268500,19880,19880,19880,19880,0
20250213,185900,71454268500,19880,19880,19880,19880,0
20250213,185800,71454268500,19880,19880,19880,19880,0
20250213,185700,71454268500,19880,19880,19880,19880,0
20250213,185600,71454268500,19880,19880,19880,19880,0
20250213,185500,71454268500,19880,19880,19880,19880,0
20250213,185400,71454268500,19880,19880,19880,19880,0
20250213,185300,71454268500,19880,19880,19880,19880,0
20250213,185200,71454268500,19880,19880,19880,19880,0
20250213,185100,71454268500,19880,19880,19880,19880,0
20250213,185000,71454268500,19880,19880,19880,19880,0
20250213,184900,71454268500,19880,19880,19880,19880,0
20250213,184800,71454268500,19880,19880,19880,19880,0
20250213,184700,71454268500,19880,19880,19880,19880,0
20250213,184600,71454268500,19880,19880,19880,19880,0
20250213,184500,71454268500,19880,19880,19880,19880,0
20250213,184400,71454268500,19880,19880,19880,19880,0
20250213,184300,71454268500,19880,19880,19880,19880,0
20250213,184200,71454268500,19880,19880,19880,19880,0
20250213,184100,71454268500,19880,19880,19880,19880,0
20250213,184000,71454268500,19880,19880,19880,19880,136450
20250213,183900,71454268500,19880,19880,19880,19880,0
20250213,183800,71454268500,19880,19880,19880,19880,0
20250213,183700,71454268500,19880,19880,19880,19880,0
20250213,183600,71454268500,19880,19880,19880,19880,0
20250213,183500,71454268500,19880,19880,19880,19880,0
20250213,183400,71454268500,19880,19880,19880,19880,0
20250213,183300,71454268500,19880,19880,19880,19880,0
20250213,183200,71454268500,19880,19880,19880,19880,0
20250213,183100,71454268500,19880,19880,19880,19880,0
20250213,183000,71454268500,19880,19880,19880,19880,0
20250213,182900,71454268500,19880,19880,19880,19880,0
20250213,182800,71454268500,19880,19880,19880,19880,0
20250213,182700,71454268500,19880,19880,19880,19880,0
20250213,182600,71454268500,19880,19880,19880,19880,0
20250213,182500,71454268500,19880,19880,19880,19880,0
20250213,182400,71454268500,19880,19880,19880,19880,0
20250213,182300,71454268500,19880,19880,19880,19880,0
20250213,182200,71454268500,19880,19880,19880,19880,0
20250213,182100,71454268500,19880,19880,19880,19880,0
20250213,182000,71454268500,19880,19880,19880,19880,0
20250213,181900,71454268500,19880,19880,19880,19880,0
20250213,181800,71454268500,19880,19880,19880,19880,0
20250213,181700,71454268500,19880,19880,19880,19880,0
20250213,181600,71454268500,19880,19880,19880,19880,0
20250213,181500,71454268500,19880,19880,19880,19880,0
20250213,181400,71454268500,19880,19880,19880,19880,0
20250213,181300,71454268500,19880,19880,19880,19880,0
20250213,181200,71454268500,19880,19880,19880,19880,0
20250213,181100,71454268500,19880,19880,19880,19880,0
20250213,181000,71454268500,19880,19880,19880,19880,136450
20250213,180900,71454268500,19880,19880,19880,19880,0
20250213,180800,71454268500,19880,19880,19880,19880,0
20250213,180700,71454268500,19880,19880,19880,19880,0
20250213,180600,71454268500,19880,19880,19880,19880,0
20250213,180500,71454268500,19880,19880,19880,19880,0
20250213,180400,71454268500,19880,19880,19880,19880,0
20250213,180300,71454268500,19880,19880,19880,19880,0
20250213,180200,71454268500,19880,19880,19880,19880,0
20250213,180100,71454268500,19880,19880,19880,19880,0
20250213,180000,71454268500,19880,19880,19880,19880,0
20250213,175900,71454268500,19880,19880,19880,19880,0
20250213,175800,71454268500,19880,19880,19880,19880,0
20250213,175700,71454268500,19880,19880,19880,19880,0
20250213,175600,71454268500,19880,19880,19880,19880,0
20250213,175500,71454268500,19880,19880,19880,19880,0
20250213,175400,71454268500,19880,19880,19880,19880,0
20250213,175300,71454268500,19880,19880,19880,19880,0
20250213,175200,71454268500,19880,19880,19880,19880,0
20250213,175100,71454268500,19880,19880,19880,19880,0
20250213,175000,71454268500,19880,19880,19880,19880,0
20250213,174900,71454268500,19880,19880,19880,19880,0
20250213,174800,71454268500,19880,19880,19880,19880,0
20250213,174700,71454268500,19880,19880,19880,19880,0
20250213,174600,71454268500,19880,19880,19880,19880,0
20250213,174500,71454268500,19880,19880,19880,19880,0
20250213,174400,71454268500,19880,19880,19880,19880,0
20250213,174300,71454268500,19880,19880,19880,19880,0
20250213,174200,71454268500,19880,19880,19880,19880,0
20250213,174100,71454268500,19880,19880,19880,19880,0
20250213,174000,71454268500,19880,19880,19880,19880,136450
20250213,173900,71454268500,19880,19880,19880,19880,0
20250213,173800,71454268500,19880,19880,19880,19880,0
20250213,173700,71454268500,19880,19880,19880,19880,0
20250213,173600,71454268500,19880,19880,19880,19880,0
20250213,173500,71454268500,19880,19880,19880,19880,0
20250213,173400,71454268500,19880,19880,19880,19880,0
20250213,173300,71454268500,19880,19880,19880,19880,0
20250213,173200,71454268500,19880,19880,19880,19880,0
20250213,173100,71454268500,19880,19880,19880,19880,0
20250213,173000,71454268500,19880,19880,19880,19880,0
20250213,172900,71454268500,19880,19880,19880,19880,0
20250213,172800,71454268500,19880,19880,19880,19880,0
20250213,172700,71454268500,19880,19880,19880,19880,0
20250213,172600,71454268500,19880,19880,19880,19880,0
20250213,172500,71454268500,19880,19880,19880,19880,0
20250213,172400,71454268500,19880,19880,19880,19880,0
20250213,172300,71454268500,19880,19880,19880,19880,0
20250213,172200,71454268500,19880,19880,19880,19880,0
20250213,172100,71454268500,19880,19880,19880,19880,0
20250213,172000,71454268500,19880,19880,19880,19880,0
20250213,171900,71454268500,19880,19880,19880,19880,0
20250213,171800,71454268500,19880,19880,19880,19880,0
20250213,171700,71454268500,19880,19880,19880,19880,0
20250213,171600,71454268500,19880,19880,19880,19880,0
20250213,171500,71454268500,19880,19880,19880,19880,0
20250213,171400,71454268500,19880,19880,19880,19880,0
20250213,171300,71454268500,19880,19880,19880,19880,0
20250213,171200,71454268500,19880,19880,19880,19880,0
20250213,171100,71454268500,19880,19880,19880,19880,0
20250213,171000,71454268500,19880,19880,19880,19880,136450
20250213,170900,71454268500,19880,19880,19880,19880,0
20250213,170800,71454268500,19880,19880,19880,19880,0
20250213,170700,71454268500,19880,19880,19880,19880,0
20250213,170600,71454268500,19880,19880,19880,19880,0
20250213,170500,71454268500,19880,19880,19880,19880,0
20250213,170400,71454268500,19880,19880,19880,19880,0
20250213,170300,71454268500,19880,19880,19880,19880,0
20250213,170200,71454268500,19880,19880,19880,19880,0
20250213,170100,71454268500,19880,19880,19880,19880,0
20250213,170000,71454268500,19880,19880,19880,19880,0
20250213,165900,71454268500,19880,19880,19880,19880,0
20250213,165800,71454268500,19880,19880,19880,19880,0
20250213,165700,71454268500,19880,19880,19880,19880,0
20250213,165600,71454268500,19880,19880,19880,19880,0
20250213,165500,71454268500,19880,19880,19880,19880,0
20250213,165400,71454268500,19880,19880,19880,19880,0
20250213,165300,71454268500,19880,19880,19880,19880,0
20250213,165200,71454268500,19880,19880,19880,19880,0
20250213,165100,71454268500,19880,19880,19880,19880,0
20250213,165000,71454268500,19880,19880,19880,19880,0
20250213,164900,71454268500,19880,19880,19880,19880,0
20250213,164800,71454268500,19880,19880,19880,19880,0
20250213,164700,71454268500,19880,19880,19880,19880,0
20250213,164600,71454268500,19880,19880,19880,19880,0
20250213,164500,71454268500,19880,19880,19880,19880,0
20250213,164400,71454268500,19880,19880,19880,19880,0
20250213,164300,71454268500,19880,19880,19880,19880,0
20250213,164200,71454268500,19880,19880,19880,19880,0
20250213,164100,71454268500,19880,19880,19880,19880,0
20250213,164000,71454268500,19880,19880,19880,19880,136450
20250213,163900,71454268500,19880,19880,19880,19880,0
20250213,163800,71454268500,19880,19880,19880,19880,0
20250213,163700,71454268500,19880,19880,19880,19880,0
20250213,163600,71454268500,19880,19880,19880,19880,0
20250213,163500,71454268500,19880,19880,19880,19880,0
20250213,163400,71454268500,19880,19880,19880,19880,0
20250213,163300,71454268500,19880,19880,19880,19880,0
20250213,163200,71454268500,19880,19880,19880,19880,0
20250213,163100,71454268500,19880,19880,19880,19880,0
20250213,163000,71454268500,19880,19880,19880,19880,0
20250213,162900,71454268500,19880,19880,19880,19880,0
20250213,162800,71454268500,19880,19880,19880,19880,0
20250213,162700,71454268500,19880,19880,19880,19880,0
20250213,162600,71454268500,19880,19880,19880,19880,0
20250213,162500,71454268500,19880,19880,19880,19880,0
20250213,162400,71454268500,19880,19880,19880,19880,0
20250213,162300,71454268500,19880,19880,19880,19880,0
20250213,162200,71454268500,19880,19880,19880,19880,0
20250213,162100,71454268500,19880,19880,19880,19880,0
20250213,162000,71454268500,19880,19880,19880,19880,0
20250213,161900,71454268500,19880,19880,19880,19880,0
20250213,161800,71454268500,19880,19880,19880,19880,0
20250213,161700,71454268500,19880,19880,19880,19880,0
20250213,161600,71454268500,19880,19880,19880,19880,0
20250213,161500,71454268500,19880,19880,19880,19880,0
20250213,161400,71454268500,19880,19880,19880,19880,0
20250213,161300,71454268500,19880,19880,19880,19880,0
20250213,161200,71454268500,19880,19880,19880,19880,0
20250213,161100,71454268500,19880,19880,19880,19880,0
20250213,161000,71454268500,19880,19880,19880,19880,136450
20250213,160900,71454268500,19880,19880,19880,19880,0
20250213,160800,71454268500,19880,19880,19880,19880,0
20250213,160700,71454268500,19880,19880,19880,19880,0
20250213,160600,71454268500,19880,19880,19880,19880,0
20250213,160500,71454268500,19880,19880,19880,19880,0
20250213,160400,71454268500,19880,19880,19880,19880,0
20250213,160300,71454268500,19880,19880,19880,19880,0
20250213,160200,71454268500,19880,19880,19880,19880,0
20250213,160100,71454268500,19880,19880,19880,19880,0
20250213,160000,71454268500,19880,19880,19880,19880,0
20250213,155900,71454268500,19880,19880,19880,19880,0
20250213,155800,71454268500,19880,19880,19880,19880,0
20250213,155700,71454268500,19880,19880,19880,19880,0
20250213,155600,71454268500,19880,19880,19880,19880,0
20250213,155500,71454268500,19880,19880,19880,19880,0
20250213,155400,71454268500,19880,19880,19880,19880,0
20250213,155300,71454268500,19880,19880,19880,19880,0
20250213,155200,71454268500,19880,19880,19880,19880,0
20250213,155100,71454268500,19880,19880,19880,19880,0
20250213,155000,71454268500,19880,19880,19880,19880,0
20250213,154900,71454268500,19880,19880,19880,19880,0
20250213,154800,71454268500,19880,19880,19880,19880,0
20250213,154700,71454268500,19880,19880,19880,19880,0
20250213,154600,71454268500,19880,19880,19880,19880,0
20250213,154500,71454268500,19880,19880,19880,19880,0
20250213,154400,71454268500,19880,19880,19880,19880,0
20250213,154300,71454268500,19880,19880,19880,19880,0
20250213,154200,71454268500,19880,19880,19880,19880,0
20250213,154100,71454268500,19880,19880,19880,19880,0
20250213,154000,71454268500,19880,19880,19880,19880,136450
20250213,153900,71454268500,19880,19880,19880,19880,0
20250213,153800,71454268500,19880,19880,19880,19880,0
20250213,153700,71454268500,19880,19880,19880,19880,0
20250213,153600,71454268500,19880,19880,19880,19880,0
20250213,153500,71454268500,19880,19880,19880,19880,0
20250213,153400,71454268500,19880,19880,19880,19880,0
20250213,153300,71454268500,19880,19880,19880,19880,0
20250213,153200,71454268500,19880,19880,19880,19880,136450
20250213,153100,68741642500,19640,19640,19640,19640,0
20250213,153000,68741642500,19640,19640,19640,19640,0
20250213,152900,68741642500,19640,19640,19640,19640,0
20250213,152800,68741642500,19640,19640,19640,19640,0
20250213,152700,68741642500,19640,19640,19640,19640,0
20250213,152600,68741642500,19640,19640,19640,19640,0
20250213,152500,68741642500,19640,19640,19640,19640,0
20250213,152400,68741642500,19640,19640,19640,19640,0
20250213,152300,68741642500,19640,19640,19640,19640,0
20250213,152200,68741642500,19640,19640,19640,19640,0
20250213,152100,68741642500,19640,19640,19640,19640,0
20250213,152000,68741642500,19640,19640,19640,19640,0
20250213,151900,68741642500,19640,19630,19640,19610,17463
20250213,151800,68398991930,19620,19620,19650,19600,22844
20250213,151700,67950541930,19620,19630,19650,19600,25220
20250213,151600,67455307560,19650,19650,19660,19600,17353
20250213,151500,67114684670,19680,19760,19790,19620,20675
20250213,151400,66707690690,19770,19790,19790,19730,18400
20250213,151300,66344286960,19790,19870,19890,19790,20742
20250213,151200,65932838560,19880,19880,19900,19870,9272
20250213,151100,65748484400,19890,19870,19900,19860,15208
20250213,151000,65446025420,19870,19920,19930,19860,12921
20250213,150900,65188905100,19930,19910,19930,19910,10039
20250213,150800,64988887360,19910,19890,19920,19880,14861
20250213,150700,64693167770,19890,19850,19900,19840,13038
20250213,150600,64433972630,19850,19930,19930,19850,23323
20250213,150500,63970167010,19920,19930,19950,19920,30641
20250213,150400,63359294970,19940,19940,19950,19920,16202
20250213,150300,63036291270,19920,19920,19950,19880,40736
20250213,150200,62224431440,19930,19890,19940,19860,40566
20250213,150100,61416979960,19880,19830,19930,19800,68410
20250213,150000,60057074710,19830,19670,19830,19670,27527
20250213,145900,59513315840,19670,19590,19680,19580,11156
20250213,145800,59294561840,19590,19650,19670,19590,14397
20250213,145700,59011990720,19630,19710,19720,19620,14899
20250213,145600,58719092590,19720,19740,19750,19710,12953
20250213,145500,58463490980,19740,19620,19750,19610,17045
20250213,145400,58128194020,19620,19530,19690,19520,34132
20250213,145300,57459308530,19530,19690,19690,19500,43617
20250213,145200,56604782270,19700,19790,19810,19680,33677
20250213,145100,55939556380,19800,19790,19870,19780,55068
20250213,145000,54848086020,19790,19770,19800,19750,39330
20250213,144900,54070271060,19780,19730,19790,19710,35620
20250213,144800,53366225850,19720,19730,19760,19680,34654
20250213,144700,52683049280,19750,19740,19760,19670,17877
20250213,144600,52330655200,19730,19710,19780,19700,37704
20250213,144500,51586005120,19710,19780,19790,19650,54235
20250213,144400,50516843550,19790,19630,19790,19620,82417
20250213,144300,48893053290,19630,19620,19640,19560,33000
20250213,144200,48245947650,19620,19470,19630,19470,105565
20250213,144100,46184266280,19480,19420,19480,19420,13056
20250213,144000,45930377580,19440,19430,19440,19420,4184
20250213,143900,45849105550,19430,19450,19460,19430,8053
20250213,143800,45692519790,19450,19460,19460,19440,7511
20250213,143700,45546414660,19460,19440,19460,19440,6017
20250213,143600,45429394630,19450,19430,19450,19430,5104
20250213,143500,45330143430,19440,19390,19450,19370,8749
20250213,143400,45160332420,19390,19320,19400,19300,15135
20250213,143300,44867546390,19310,19380,19390,19310,15625
20250213,143200,44565042500,19390,19360,19390,19350,11376
20250213,143100,44344730320,19370,19490,19490,19360,20606
20250213,143000,43944155420,19490,19490,19500,19470,7981
20250213,142900,43788630620,19480,19480,19490,19470,9936
20250213,142800,43595063550,19490,19490,19500,19470,17518
20250213,142700,43253660290,19490,19480,19500,19480,13358
20250213,142600,42993310970,19480,19470,19490,19450,19019
20250213,142500,42622980730,19470,19430,19470,19430,12140
20250213,142400,42386837230,19440,19430,19440,19430,4720
20250213,142300,42295089350,19430,19430,19440,19420,7042
20250213,142200,42158285310,19430,19430,19440,19420,4853
20250213,142100,42063970060,19430,19410,19440,19410,9966
20250213,142000,41870382600,19420,19410,19420,19400,12298
20250213,141900,41631758880,19410,19410,19420,19380,9977
20250213,141800,41438142190,19410,19420,19430,19390,10685
20250213,141700,41230760020,19420,19450,19460,19420,10242
20250213,141600,41031598040,19460,19460,19460,19430,16255
20250213,141500,40715447640,19460,19450,19480,19440,35326
20250213,141400,40027980710,19440,19390,19450,19380,56558
20250213,141300,38930233590,19380,19360,19390,19350,10403
20250213,141200,38728659500,19360,19330,19360,19320,12107
20250213,141100,38494458660,19330,19320,19330,19300,4877
20250213,141000,38400253640,19320,19310,19330,19300,2409
20250213,140900,38353739100,19300,19330,19330,19300,6200
20250213,140800,38233979370,19330,19340,19340,19330,4226
20250213,140700,38152268760,19340,19270,19340,19270,10039
20250213,140600,37958383520,19270,19250,19280,19230,5570
20250213,140500,37851113690,19240,19240,19250,19220,4570
20250213,140400,37763219970,19240,19250,19260,19230,4579
20250213,140300,37675120150,19240,19340,19340,19240,11238
20250213,140200,37458347320,19340,19330,19340,19320,5766
20250213,140100,37346885710,19340,19350,19370,19330,8756
20250213,140000,37177416480,19350,19340,19360,19290,6934
20250213,135900,37043458630,19340,19360,19370,19320,13906
20250213,135800,36774328870,19340,19330,19370,19320,20027
20250213,135700,36386803790,19340,19300,19340,19290,14921
20250213,135600,36098681620,19300,19200,19300,19200,38507
20250213,135500,35356713750,19210,19190,19210,19180,4919
20250213,135400,35262282220,19180,19180,19190,19170,854
20250213,135300,35245901060,19180,19160,19190,19160,1723
20250213,135200,35212849540,19170,19160,19180,19150,2984
20250213,135100,35155700200,19160,19150,19160,19150,2984
20250213,135000,35098544850,19150,19160,19170,19150,2968
20250213,134900,35041679810,19160,19190,19190,19150,6649
20250213,134800,34914282860,19190,19180,19200,19180,3231
20250213,134700,34852291150,19180,19180,19200,19170,2385
20250213,134600,34806542770,19180,19190,19190,19170,3105
20250213,134500,34746979640,19200,19190,19200,19190,1296
20250213,134400,34722104500,19200,19200,19200,19170,4281
20250213,134300,34639965310,19190,19200,19210,19190,2188
20250213,134200,34597955310,19210,19200,19210,19190,4143
20250213,134100,34518396060,19200,19190,19200,19180,13987
20250213,134000,34249931220,19190,19180,19200,19180,5927
20250213,133900,34136183500,19190,19170,19190,19160,5354
20250213,133800,34033519340,19160,19160,19180,19160,820
20250213,133700,34017801580,19160,19170,19180,19160,3501
20250213,133600,33950675250,19150,19170,19180,19150,1625
20250213,133500,33919528770,19170,19180,19180,19150,5840
20250213,133400,33807598320,19170,19170,19180,19170,1957
20250213,133300,33770075000,19180,19180,19190,19170,5624
20250213,133200,33662218470,19170,19140,19170,19140,10065
20250213,133100,33469401260,19150,19140,19150,19140,1919
20250213,133000,33432664530,19140,19140,19150,19140,3434
20250213,132900,33366917080,19140,19140,19140,19130,1170
20250213,132800,33344524930,19150,19140,19150,19120,1011
20250213,132700,33325183180,19140,19130,19140,19130,2720
20250213,132600,33273131470,19130,19120,19130,19110,5921
20250213,132500,33159876840,19130,19100,19130,19100,3926
20250213,132400,33084844270,19100,19060,19100,19060,2995
20250213,132300,33027720340,19060,19090,19090,19060,1028
20250213,132200,33008114040,19090,19070,19100,19070,1089
20250213,132100,32987320330,19070,19090,19100,19040,2661
20250213,132000,32936559910,19050,19090,19090,19030,9499
20250213,131900,32755671150,19050,19100,19100,19050,3272
20250213,131800,32693300540,19100,19090,19120,19070,3262
20250213,131700,32631049490,19090,19090,19110,19060,2384
20250213,131600,32585555910,19100,19110,19130,19080,1512
20250213,131500,32556670450,19090,19120,19120,19080,1649
20250213,131400,32525178360,19110,19120,19140,19060,4877
20250213,131300,32432063920,19120,19150,19150,19100,2986
20250213,131200,32374914950,19140,19160,19160,19100,2943
20250213,131100,32318609260,19140,19160,19170,19140,2976
20250213,131000,32261591270,19160,19150,19160,19140,1917
20250213,130900,32224876300,19150,19150,19160,19140,1386
20250213,130800,32198338580,19140,19150,19160,19140,1200
20250213,130700,32175363350,19150,19100,19150,19100,1083
20250213,130600,32154639010,19100,19100,19150,19100,1942
20250213,130500,32117509070,19100,19120,19140,19100,1241
20250213,130400,32093784690,19110,19120,19160,19100,5972
20250213,130300,31979485300,19090,19110,19120,19090,2027
20250213,130200,31940760910,19110,19120,19130,19100,1564
20250213,130100,31910871440,19120,19100,19120,19090,2030
20250213,130000,31872067760,19110,19090,19110,19080,3045
20250213,125900,31813930200,19090,19090,19100,19070,915
20250213,125800,31796469770,19090,19100,19100,19090,316
20250213,125700,31790436410,19100,19110,19130,19080,1560
20250213,125600,31760626250,19110,19120,19130,19080,5179
20250213,125500,31661712650,19120,19150,19150,19120,1172
20250213,125400,31639289190,19140,19140,19160,19120,4027
20250213,125300,31562211190,19150,19160,19160,19140,2792
20250213,125200,31508746110,19150,19150,19150,19140,882
20250213,125100,31491855940,19150,19150,19160,19140,851
20250213,125000,31475557630,19150,19150,19160,19140,3234
20250213,124900,31413626400,19150,19150,19160,19140,1291
20250213,124800,31388902400,19140,19130,19150,19130,1709
20250213,124700,31356189970,19150,19140,19150,19130,1141
20250213,124600,31334354210,19150,19150,19150,19130,1129
20250213,124500,31312742250,19150,19140,19150,19130,894
20250213,124400,31295628160,19150,19160,19160,19150,1167
20250213,124300,31273272620,19160,19170,19170,19160,978
20250213,124200,31254534040,19160,19160,19170,19150,790
20250213,124100,31239396880,19160,19170,19180,19160,1214
20250213,124000,31216125190,19160,19130,19160,19130,960
20250213,123900,31197744780,19130,19140,19140,19110,3092
20250213,123800,31138585070,19140,19150,19160,19120,2320
20250213,123700,31094161760,19160,19170,19190,19160,2911
20250213,123600,31038340650,19170,19140,19170,19140,4282
20250213,123500,30956318530,19140,19140,19150,19140,1829
20250213,123400,30921305350,19140,19140,19150,19130,1492
20250213,123300,30892744220,19130,19130,19150,19130,387
20250213,123200,30885335080,19130,19140,19150,19120,1241
20250213,123100,30861576310,19130,19120,19140,19120,862
20250213,123000,30845083740,19130,19130,19130,19110,1251
20250213,122900,30821158970,19130,19090,19130,19090,875
20250213,122800,30804449180,19080,19100,19100,19080,1140
20250213,122700,30782685450,19110,19100,19120,19080,971
20250213,122600,30764137930,19080,19070,19090,19070,1190
20250213,122500,30741428950,19070,19070,19080,19070,1001
20250213,122400,30722339140,19070,19080,19080,19050,6773
20250213,122300,30593240330,19080,19090,19090,19080,1606
20250213,122200,30562597540,19080,19110,19110,19060,3399
20250213,122100,30497723230,19100,19150,19150,19070,5859
20250213,122000,30385832780,19140,19140,19140,19120,2317
20250213,121900,30341505970,19150,19150,19150,19140,992
20250213,121800,30322515560,19140,19130,19150,19130,1606
20250213,121700,30291773790,19130,19130,19150,19130,1373
20250213,121600,30265488480,19140,19140,19140,19130,729
20250213,121500,30251541180,19140,19140,19150,19140,1141
20250213,121400,30229698900,19150,19150,19150,19140,1642
20250213,121300,30198270240,19150,19170,19170,19150,1257
20250213,121200,30174195820,19170,19150,19180,19150,3418
20250213,121100,30108724380,19150,19150,19160,19150,424
20250213,121000,30100604770,19150,19150,19170,19150,1555
20250213,120900,30070818190,19150,19150,19160,19150,1373
20250213,120800,30044522620,19150,19150,19160,19140,3396
20250213,120700,29979496770,19150,19140,19150,19140,377
20250213,120600,29972279020,19140,19110,19150,19100,2291
20250213,120500,29928439770,19100,19120,19120,19100,1080
20250213,120400,29907801970,19120,19110,19130,19110,2293
20250213,120300,29863949820,19110,19110,19120,19100,530
20250213,120200,29853820860,19100,19100,19130,19090,1609
20250213,120100,29823072090,19100,19100,19120,19090,727
20250213,120000,29809188040,19120,19090,19130,19080,481
20250213,115900,29799994940,19130,19120,19130,19090,4694
20250213,115800,29710351300,19120,19140,19140,19110,6487
20250213,115700,29586337710,19140,19140,19150,19130,2165
20250213,115600,29544891420,19140,19130,19140,19130,256
20250213,115500,29539993840,19130,19120,19140,19100,972
20250213,115400,29521398840,19140,19110,19140,19100,1477
20250213,115300,29493154050,19100,19090,19110,19090,963
20250213,115200,29474763530,19100,19090,19100,19070,3757
20250213,115100,29403075950,19090,19110,19110,19090,1157
20250213,115000,29380976740,19110,19120,19120,19080,1339
20250213,114900,29355413520,19120,19130,19130,19100,5408
20250213,114800,29252084420,19130,19140,19150,19120,806
20250213,114700,29236660960,19130,19130,19140,19130,1856
20250213,114600,29201154540,19130,19130,19130,19120,2616
20250213,114500,29151124690,19130,19160,19160,19130,2675
20250213,114400,29099898380,19160,19160,19170,19160,727
20250213,114300,29085966210,19170,19150,19170,19150,2454
20250213,114200,29038944030,19150,19160,19170,19150,522
20250213,114100,29028942980,19170,19190,19190,19140,3884
20250213,114000,28954505690,19190,19190,19200,19190,2329
20250213,113900,28909802440,19190,19160,19200,19160,2548
20250213,113800,28860943190,19160,19160,19170,19160,1523
20250213,113700,28831760620,19160,19170,19170,19160,607
20250213,113600,28820127790,19170,19160,19170,19160,1947
20250213,113500,28782811490,19160,19160,19170,19150,817
20250213,113400,28767158270,19160,19160,19170,19150,2263
20250213,113300,28723787610,19160,19170,19180,19160,1343
20250213,113200,28698045960,19170,19190,19200,19170,2154
20250213,113100,28656716700,19200,19110,19200,19110,8348
20250213,113000,28496703800,19120,19100,19120,19090,6054
20250213,112900,28381017700,19100,19110,19120,19090,2857
20250213,112800,28326439350,19100,19110,19110,19100,1149
20250213,112700,28304486810,19110,19110,19130,19100,1722
20250213,112600,28271580090,19100,19070,19100,19070,8108
20250213,112500,28116888070,19070,19070,19080,19060,5426
20250213,112400,28013401350,19070,19090,19100,19070,3091
20250213,112300,27954425300,19090,19100,19120,19070,867
20250213,112200,27937878780,19120,19110,19120,19080,2537
20250213,112100,27889409300,19110,19080,19120,19080,1663
20250213,112000,27857655000,19080,19160,19180,19050,1934
20250213,111900,27820746200,19180,19090,19190,19090,3101
20250213,111800,27761392010,19090,19040,19100,19040,1291
20250213,111700,27736760690,19040,19080,19080,19030,5009
20250213,111600,27641353550,19080,19030,19080,19030,7327
20250213,111500,27501738530,19030,19080,19090,19030,7064
20250213,111400,27367077460,19080,19120,19120,19080,2675
20250213,111300,27315978990,19120,19180,19180,19120,4515
20250213,111200,27229565750,19190,19200,19210,19140,8732
20250213,111100,27062202470,19200,19220,19220,19170,3359
20250213,111000,26997694730,19220,19240,19250,19170,6885
20250213,110900,26865502390,19250,19250,19260,19210,5551
20250213,110800,26758688780,19260,19240,19260,19240,4532
20250213,110700,26671439660,19240,19240,19260,19230,9202
20250213,110600,26494354380,19240,19250,19250,19210,6044
20250213,110500,26378086170,19240,19230,19250,19200,12351
20250213,110400,26140670240,19210,19230,19260,19200,6370
20250213,110300,26018084170,19230,19170,19260,19170,22905
20250213,110200,25577802690,19180,19160,19180,19150,2321
20250213,110100,25533324710,19160,19180,19180,19150,3786
20250213,110000,25460763510,19180,19130,19180,19130,7133
20250213,105900,25324104620,19130,19140,19150,19130,1674
20250213,105800,25292067000,19130,19160,19170,19130,4262
20250213,105700,25210422380,19160,19120,19160,19110,5380
20250213,105600,25107447820,19120,19140,19150,19110,2522
20250213,105500,25059208700,19140,19100,19170,19090,10868
20250213,105400,24851306740,19100,19060,19120,19050,11204
20250213,105300,24637532920,19060,19070,19080,19060,3622
20250213,105200,24568464880,19070,19090,19090,19060,4894
20250213,105100,24475123430,19090,19040,19090,19030,8128
20250213,105000,24320123280,19030,18990,19030,18970,3052
20250213,104900,24262110810,18970,18980,18980,18950,1759
20250213,104800,24228754740,18950,19000,19010,18950,4816
20250213,104700,24137373660,19000,19010,19020,18960,1578
20250213,104600,24107385740,19020,18940,19040,18920,6309
20250213,104500,23987905720,18940,18970,18980,18920,9774
20250213,104400,23802777590,18980,19030,19030,18980,5941
20250213,104300,23689836560,19020,19050,19050,19020,2317
20250213,104200,23645742380,19050,19050,19050,19030,2937
20250213,104100,23589817890,19060,19060,19070,19050,3468
20250213,104000,23523709400,19070,19040,19070,19040,4051
20250213,103900,23446537220,19020,19030,19050,19020,3357
20250213,103800,23382639260,19050,18980,19050,18980,7476
20250213,103700,23240427500,18980,18980,18980,18960,3422
20250213,103600,23175507440,18980,18980,18990,18970,2686
20250213,103500,23124519510,18980,18970,18990,18950,2287
20250213,103400,23081121030,18980,18990,19000,18960,3870
20250213,103300,23007645940,19000,18950,19000,18950,2499
20250213,103200,22960175440,18940,18940,19000,18930,7848
20250213,103100,22811213080,18950,18930,18970,18920,3677
20250213,103000,22741614530,18930,18960,18970,18930,4452
20250213,102900,22657227090,18950,18930,19000,18910,4483
20250213,102800,22572331040,18920,18930,18990,18910,6043
20250213,102700,22457928440,18930,18910,18930,18900,6570
20250213,102600,22333656360,18910,18910,18910,18860,2577
20250213,102500,22284953990,18910,18970,18980,18840,23321
20250213,102400,21844161010,18980,18970,18980,18930,8773
20250213,102300,21677908800,18950,19050,19060,18940,14061
20250213,102200,21410640140,19040,18950,19090,18930,11753
20250213,102100,21187384990,18950,19150,19150,18950,22598
20250213,102000,20756935030,19140,19190,19210,19120,13590
20250213,101900,20496470940,19190,19260,19280,19130,24745
20250213,101800,20021217260,19250,19340,19430,19250,70552
20250213,101700,18654934010,19340,19390,19430,19250,43091
20250213,101600,17822546680,19390,19210,19400,19200,86063
20250213,101500,16159370250,19210,19160,19240,19130,20671
20250213,101400,15762805030,19160,19110,19250,19100,67704
20250213,101300,14463907620,19110,19030,19110,19030,41209
20250213,101200,13677828430,19040,19010,19040,19010,6351
20250213,101100,13557022540,19010,18990,19020,18970,3865
20250213,101000,13483598120,18990,19010,19020,18980,7552
20250213,100900,13340108040,19000,19020,19030,19000,5897
20250213,100800,13228004960,19020,19000,19050,19000,13116
20250213,100700,12978388780,19000,18980,19000,18980,5728
20250213,100600,12869606020,18990,18930,18990,18920,5724
20250213,100500,12761155390,18920,18910,18930,18890,2325
20250213,100400,12717192800,18920,18980,18980,18910,5135
20250213,100300,12619967410,18980,19020,19020,18930,8663
20250213,100200,12455509120,19020,18920,19050,18920,37974
20250213,100100,11734349150,18930,18890,18930,18880,9742
20250213,100000,11550173300,18890,18890,18900,18870,2727
20250213,095900,11498669880,18890,18880,18900,18870,1812
20250213,095800,11464444970,18890,18900,18900,18870,1428
20250213,095700,11437483120,18910,18890,18910,18880,7360
20250213,095600,11298341740,18890,18790,18920,18790,11002
20250213,095500,11090799110,18800,18780,18800,18780,4003
20250213,095400,11015595450,18790,18810,18810,18780,6588
20250213,095300,10891765330,18810,18860,18860,18810,3162
20250213,095200,10832246720,18850,18870,18870,18850,3611
20250213,095100,10764144930,18860,18900,18900,18850,9149
20250213,095000,10591524330,18900,18820,18900,18810,15454
20250213,094900,10299612530,18810,18770,18820,18770,5321
20250213,094800,10199613090,18770,18760,18770,18760,4375
20250213,094700,10117511610,18760,18760,18780,18760,3282
20250213,094600,10055925010,18760,18780,18780,18760,1540
20250213,094500,10027016370,18770,18760,18780,18750,3931
20250213,094400,9953262370,18770,18740,18790,18740,4619
20250213,094300,9866613010,18750,18750,18760,18730,4892
20250213,094200,9774897440,18760,18770,18780,18750,5626
20250213,094100,9669351020,18770,18790,18800,18770,3724
20250213,094000,9599414020,18790,18800,18820,18780,2884
20250213,093900,9545198770,18790,18800,18840,18780,5345
20250213,093800,9444734950,18790,18850,18850,18760,9504
20250213,093700,9266251770,18820,18830,18870,18810,5322
20250213,093600,9165999820,18830,18860,18870,18820,6079
20250213,093500,9051399640,18860,18870,18880,18860,4020
20250213,093400,8975555380,18870,18910,18920,18870,3751
20250213,093300,8904669020,18910,18900,18910,18870,7915
20250213,093200,8755124310,18900,18880,18910,18870,8913
20250213,093100,8586786780,18880,18900,18930,18870,7570
20250213,093000,8443741800,18900,18860,18910,18860,5628
20250213,092900,8337452510,18860,18850,18880,18850,6167
20250213,092800,8221154720,18860,18840,18860,18840,6819
20250213,092700,8092608660,18850,18810,18850,18790,10436
20250213,092600,7896234410,18820,18770,18820,18760,5134
20250213,092500,7799818260,18770,18780,18790,18760,4835
20250213,092400,7709070930,18780,18800,18810,18760,4183
20250213,092300,7630532800,18800,18670,18800,18670,12305
20250213,092200,7399590770,18660,18620,18690,18620,12206
20250213,092100,7172102920,18620,18640,18660,18600,18874
20250213,092000,6820526010,18640,18720,18720,18610,33364
20250213,091900,6197751450,18730,18760,18770,18720,15839
20250213,091800,5900793970,18760,18760,18770,18750,7624
20250213,091700,5757788770,18770,18740,18780,18740,12849
20250213,091600,5516823300,18740,18820,18830,18740,16139
20250213,091500,5213856080,18830,18830,18850,18820,4732
20250213,091400,5124757120,18810,18770,18830,18760,18854
20250213,091300,4770581440,18780,18820,18830,18770,13584
20250213,091200,4515234120,18830,18870,18880,18810,14345
20250213,091100,4245050260,18860,18940,18950,18830,14686
20250213,091000,3967642530,18950,19070,19070,18950,12632
20250213,090900,3727613030,19060,18930,19090,18930,38661
20250213,090800,2992515160,18930,18910,18950,18910,9600
20250213,090700,2810878100,18910,18930,18940,18890,18342
20250213,090600,2463803590,18930,18860,18940,18840,17469
20250213,090500,2133532130,18860,18900,18920,18860,18302
20250213,090400,1787663780,18890,18830,18900,18820,11798
20250213,090300,1565283490,18820,18760,18830,18750,11760
20250213,090200,1344208010,18760,18720,18760,18710,10431
20250213,090100,1148837010,18720,18710,18750,18700,18905
20250213,090000,794961400,18710,18760,18790,18700,39446