stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201000,54820278310,20500,20500,20500,20500,55067
20250214,200900,54820278310,20500,20500,20500,20500,0
20250214,200800,54820278310,20500,20500,20500,20500,0
20250214,200700,54820278310,20500,20500,20500,20500,0
20250214,200600,54820278310,20500,20500,20500,20500,0
20250214,200500,54820278310,20500,20500,20500,20500,0
20250214,200400,54820278310,20500,20500,20500,20500,0
20250214,200300,54820278310,20500,20500,20500,20500,0
20250214,200200,54820278310,20500,20500,20500,20500,0
20250214,200100,54820278310,20500,20500,20500,20500,0
20250214,200000,54820278310,20500,20500,20500,20500,0
20250214,195900,54820278310,20500,20500,20500,20500,0
20250214,195800,54820278310,20500,20500,20500,20500,0
20250214,195700,54820278310,20500,20500,20500,20500,0
20250214,195600,54820278310,20500,20500,20500,20500,0
20250214,195500,54820278310,20500,20500,20500,20500,0
20250214,195400,54820278310,20500,20500,20500,20500,0
20250214,195300,54820278310,20500,20500,20500,20500,0
20250214,195200,54820278310,20500,20500,20500,20500,0
20250214,195100,54820278310,20500,20500,20500,20500,0
20250214,195000,54820278310,20500,20500,20500,20500,0
20250214,194900,54820278310,20500,20500,20500,20500,0
20250214,194800,54820278310,20500,20500,20500,20500,0
20250214,194700,54820278310,20500,20500,20500,20500,0
20250214,194600,54820278310,20500,20500,20500,20500,0
20250214,194500,54820278310,20500,20500,20500,20500,0
20250214,194400,54820278310,20500,20500,20500,20500,0
20250214,194300,54820278310,20500,20500,20500,20500,0
20250214,194200,54820278310,20500,20500,20500,20500,0
20250214,194100,54820278310,20500,20500,20500,20500,0
20250214,194000,54820278310,20500,20500,20500,20500,55067
20250214,193900,54820278310,20500,20500,20500,20500,0
20250214,193800,54820278310,20500,20500,20500,20500,0
20250214,193700,54820278310,20500,20500,20500,20500,0
20250214,193600,54820278310,20500,20500,20500,20500,0
20250214,193500,54820278310,20500,20500,20500,20500,0
20250214,193400,54820278310,20500,20500,20500,20500,0
20250214,193300,54820278310,20500,20500,20500,20500,0
20250214,193200,54820278310,20500,20500,20500,20500,0
20250214,193100,54820278310,20500,20500,20500,20500,0
20250214,193000,54820278310,20500,20500,20500,20500,0
20250214,192900,54820278310,20500,20500,20500,20500,0
20250214,192800,54820278310,20500,20500,20500,20500,0
20250214,192700,54820278310,20500,20500,20500,20500,0
20250214,192600,54820278310,20500,20500,20500,20500,0
20250214,192500,54820278310,20500,20500,20500,20500,0
20250214,192400,54820278310,20500,20500,20500,20500,0
20250214,192300,54820278310,20500,20500,20500,20500,0
20250214,192200,54820278310,20500,20500,20500,20500,0
20250214,192100,54820278310,20500,20500,20500,20500,0
20250214,192000,54820278310,20500,20500,20500,20500,0
20250214,191900,54820278310,20500,20500,20500,20500,0
20250214,191800,54820278310,20500,20500,20500,20500,0
20250214,191700,54820278310,20500,20500,20500,20500,0
20250214,191600,54820278310,20500,20500,20500,20500,0
20250214,191500,54820278310,20500,20500,20500,20500,0
20250214,191400,54820278310,20500,20500,20500,20500,0
20250214,191300,54820278310,20500,20500,20500,20500,0
20250214,191200,54820278310,20500,20500,20500,20500,0
20250214,191100,54820278310,20500,20500,20500,20500,0
20250214,191000,54820278310,20500,20500,20500,20500,55067
20250214,190900,54820278310,20500,20500,20500,20500,0
20250214,190800,54820278310,20500,20500,20500,20500,0
20250214,190700,54820278310,20500,20500,20500,20500,0
20250214,190600,54820278310,20500,20500,20500,20500,0
20250214,190500,54820278310,20500,20500,20500,20500,0
20250214,190400,54820278310,20500,20500,20500,20500,0
20250214,190300,54820278310,20500,20500,20500,20500,0
20250214,190200,54820278310,20500,20500,20500,20500,0
20250214,190100,54820278310,20500,20500,20500,20500,0
20250214,190000,54820278310,20500,20500,20500,20500,0
20250214,185900,54820278310,20500,20500,20500,20500,0
20250214,185800,54820278310,20500,20500,20500,20500,0
20250214,185700,54820278310,20500,20500,20500,20500,0
20250214,185600,54820278310,20500,20500,20500,20500,0
20250214,185500,54820278310,20500,20500,20500,20500,0
20250214,185400,54820278310,20500,20500,20500,20500,0
20250214,185300,54820278310,20500,20500,20500,20500,0
20250214,185200,54820278310,20500,20500,20500,20500,0
20250214,185100,54820278310,20500,20500,20500,20500,0
20250214,185000,54820278310,20500,20500,20500,20500,0
20250214,184900,54820278310,20500,20500,20500,20500,0
20250214,184800,54820278310,20500,20500,20500,20500,0
20250214,184700,54820278310,20500,20500,20500,20500,0
20250214,184600,54820278310,20500,20500,20500,20500,0
20250214,184500,54820278310,20500,20500,20500,20500,0
20250214,184400,54820278310,20500,20500,20500,20500,0
20250214,184300,54820278310,20500,20500,20500,20500,0
20250214,184200,54820278310,20500,20500,20500,20500,0
20250214,184100,54820278310,20500,20500,20500,20500,0
20250214,184000,54820278310,20500,20500,20500,20500,55067
20250214,183900,54820278310,20500,20500,20500,20500,0
20250214,183800,54820278310,20500,20500,20500,20500,0
20250214,183700,54820278310,20500,20500,20500,20500,0
20250214,183600,54820278310,20500,20500,20500,20500,0
20250214,183500,54820278310,20500,20500,20500,20500,0
20250214,183400,54820278310,20500,20500,20500,20500,0
20250214,183300,54820278310,20500,20500,20500,20500,0
20250214,183200,54820278310,20500,20500,20500,20500,0
20250214,183100,54820278310,20500,20500,20500,20500,0
20250214,183000,54820278310,20500,20500,20500,20500,0
20250214,182900,54820278310,20500,20500,20500,20500,0
20250214,182800,54820278310,20500,20500,20500,20500,0
20250214,182700,54820278310,20500,20500,20500,20500,0
20250214,182600,54820278310,20500,20500,20500,20500,0
20250214,182500,54820278310,20500,20500,20500,20500,0
20250214,182400,54820278310,20500,20500,20500,20500,0
20250214,182300,54820278310,20500,20500,20500,20500,0
20250214,182200,54820278310,20500,20500,20500,20500,0
20250214,182100,54820278310,20500,20500,20500,20500,0
20250214,182000,54820278310,20500,20500,20500,20500,0
20250214,181900,54820278310,20500,20500,20500,20500,0
20250214,181800,54820278310,20500,20500,20500,20500,0
20250214,181700,54820278310,20500,20500,20500,20500,0
20250214,181600,54820278310,20500,20500,20500,20500,0
20250214,181500,54820278310,20500,20500,20500,20500,0
20250214,181400,54820278310,20500,20500,20500,20500,0
20250214,181300,54820278310,20500,20500,20500,20500,0
20250214,181200,54820278310,20500,20500,20500,20500,0
20250214,181100,54820278310,20500,20500,20500,20500,0
20250214,181000,54820278310,20500,20500,20500,20500,55067
20250214,180900,54820278310,20500,20500,20500,20500,0
20250214,180800,54820278310,20500,20500,20500,20500,0
20250214,180700,54820278310,20500,20500,20500,20500,0
20250214,180600,54820278310,20500,20500,20500,20500,0
20250214,180500,54820278310,20500,20500,20500,20500,0
20250214,180400,54820278310,20500,20500,20500,20500,0
20250214,180300,54820278310,20500,20500,20500,20500,0
20250214,180200,54820278310,20500,20500,20500,20500,0
20250214,180100,54820278310,20500,20500,20500,20500,0
20250214,180000,54820278310,20500,20500,20500,20500,0
20250214,175900,54820278310,20500,20500,20500,20500,0
20250214,175800,54820278310,20500,20500,20500,20500,0
20250214,175700,54820278310,20500,20500,20500,20500,0
20250214,175600,54820278310,20500,20500,20500,20500,0
20250214,175500,54820278310,20500,20500,20500,20500,0
20250214,175400,54820278310,20500,20500,20500,20500,0
20250214,175300,54820278310,20500,20500,20500,20500,0
20250214,175200,54820278310,20500,20500,20500,20500,0
20250214,175100,54820278310,20500,20500,20500,20500,0
20250214,175000,54820278310,20500,20500,20500,20500,0
20250214,174900,54820278310,20500,20500,20500,20500,0
20250214,174800,54820278310,20500,20500,20500,20500,0
20250214,174700,54820278310,20500,20500,20500,20500,0
20250214,174600,54820278310,20500,20500,20500,20500,0
20250214,174500,54820278310,20500,20500,20500,20500,0
20250214,174400,54820278310,20500,20500,20500,20500,0
20250214,174300,54820278310,20500,20500,20500,20500,0
20250214,174200,54820278310,20500,20500,20500,20500,0
20250214,174100,54820278310,20500,20500,20500,20500,0
20250214,174000,54820278310,20500,20500,20500,20500,55067
20250214,173900,54820278310,20500,20500,20500,20500,0
20250214,173800,54820278310,20500,20500,20500,20500,0
20250214,173700,54820278310,20500,20500,20500,20500,0
20250214,173600,54820278310,20500,20500,20500,20500,0
20250214,173500,54820278310,20500,20500,20500,20500,0
20250214,173400,54820278310,20500,20500,20500,20500,0
20250214,173300,54820278310,20500,20500,20500,20500,0
20250214,173200,54820278310,20500,20500,20500,20500,0
20250214,173100,54820278310,20500,20500,20500,20500,0
20250214,173000,54820278310,20500,20500,20500,20500,0
20250214,172900,54820278310,20500,20500,20500,20500,0
20250214,172800,54820278310,20500,20500,20500,20500,0
20250214,172700,54820278310,20500,20500,20500,20500,0
20250214,172600,54820278310,20500,20500,20500,20500,0
20250214,172500,54820278310,20500,20500,20500,20500,0
20250214,172400,54820278310,20500,20500,20500,20500,0
20250214,172300,54820278310,20500,20500,20500,20500,0
20250214,172200,54820278310,20500,20500,20500,20500,0
20250214,172100,54820278310,20500,20500,20500,20500,0
20250214,172000,54820278310,20500,20500,20500,20500,0
20250214,171900,54820278310,20500,20500,20500,20500,0
20250214,171800,54820278310,20500,20500,20500,20500,0
20250214,171700,54820278310,20500,20500,20500,20500,0
20250214,171600,54820278310,20500,20500,20500,20500,0
20250214,171500,54820278310,20500,20500,20500,20500,0
20250214,171400,54820278310,20500,20500,20500,20500,0
20250214,171300,54820278310,20500,20500,20500,20500,0
20250214,171200,54820278310,20500,20500,20500,20500,0
20250214,171100,54820278310,20500,20500,20500,20500,0
20250214,171000,54820278310,20500,20500,20500,20500,55067
20250214,170900,54820278310,20500,20500,20500,20500,0
20250214,170800,54820278310,20500,20500,20500,20500,0
20250214,170700,54820278310,20500,20500,20500,20500,0
20250214,170600,54820278310,20500,20500,20500,20500,0
20250214,170500,54820278310,20500,20500,20500,20500,0
20250214,170400,54820278310,20500,20500,20500,20500,0
20250214,170300,54820278310,20500,20500,20500,20500,0
20250214,170200,54820278310,20500,20500,20500,20500,0
20250214,170100,54820278310,20500,20500,20500,20500,0
20250214,170000,54820278310,20500,20500,20500,20500,0
20250214,165900,54820278310,20500,20500,20500,20500,0
20250214,165800,54820278310,20500,20500,20500,20500,0
20250214,165700,54820278310,20500,20500,20500,20500,0
20250214,165600,54820278310,20500,20500,20500,20500,0
20250214,165500,54820278310,20500,20500,20500,20500,0
20250214,165400,54820278310,20500,20500,20500,20500,0
20250214,165300,54820278310,20500,20500,20500,20500,0
20250214,165200,54820278310,20500,20500,20500,20500,0
20250214,165100,54820278310,20500,20500,20500,20500,0
20250214,165000,54820278310,20500,20500,20500,20500,0
20250214,164900,54820278310,20500,20500,20500,20500,0
20250214,164800,54820278310,20500,20500,20500,20500,0
20250214,164700,54820278310,20500,20500,20500,20500,0
20250214,164600,54820278310,20500,20500,20500,20500,0
20250214,164500,54820278310,20500,20500,20500,20500,0
20250214,164400,54820278310,20500,20500,20500,20500,0
20250214,164300,54820278310,20500,20500,20500,20500,0
20250214,164200,54820278310,20500,20500,20500,20500,0
20250214,164100,54820278310,20500,20500,20500,20500,0
20250214,164000,54820278310,20500,20500,20500,20500,55067
20250214,163900,54820278310,20500,20500,20500,20500,0
20250214,163800,54820278310,20500,20500,20500,20500,0
20250214,163700,54820278310,20500,20500,20500,20500,0
20250214,163600,54820278310,20500,20500,20500,20500,0
20250214,163500,54820278310,20500,20500,20500,20500,0
20250214,163400,54820278310,20500,20500,20500,20500,0
20250214,163300,54820278310,20500,20500,20500,20500,0
20250214,163200,54820278310,20500,20500,20500,20500,0
20250214,163100,54820278310,20500,20500,20500,20500,0
20250214,163000,54820278310,20500,20500,20500,20500,0
20250214,162900,54820278310,20500,20500,20500,20500,0
20250214,162800,54820278310,20500,20500,20500,20500,0
20250214,162700,54820278310,20500,20500,20500,20500,0
20250214,162600,54820278310,20500,20500,20500,20500,0
20250214,162500,54820278310,20500,20500,20500,20500,0
20250214,162400,54820278310,20500,20500,20500,20500,0
20250214,162300,54820278310,20500,20500,20500,20500,0
20250214,162200,54820278310,20500,20500,20500,20500,0
20250214,162100,54820278310,20500,20500,20500,20500,0
20250214,162000,54820278310,20500,20500,20500,20500,0
20250214,161900,54820278310,20500,20500,20500,20500,0
20250214,161800,54820278310,20500,20500,20500,20500,0
20250214,161700,54820278310,20500,20500,20500,20500,0
20250214,161600,54820278310,20500,20500,20500,20500,0
20250214,161500,54820278310,20500,20500,20500,20500,0
20250214,161400,54820278310,20500,20500,20500,20500,0
20250214,161300,54820278310,20500,20500,20500,20500,0
20250214,161200,54820278310,20500,20500,20500,20500,0
20250214,161100,54820278310,20500,20500,20500,20500,0
20250214,161000,54820278310,20500,20500,20500,20500,55067
20250214,160900,54820278310,20500,20500,20500,20500,0
20250214,160800,54820278310,20500,20500,20500,20500,0
20250214,160700,54820278310,20500,20500,20500,20500,0
20250214,160600,54820278310,20500,20500,20500,20500,0
20250214,160500,54820278310,20500,20500,20500,20500,0
20250214,160400,54820278310,20500,20500,20500,20500,0
20250214,160300,54820278310,20500,20500,20500,20500,0
20250214,160200,54820278310,20500,20500,20500,20500,0
20250214,160100,54820278310,20500,20500,20500,20500,0
20250214,160000,54820278310,20500,20500,20500,20500,0
20250214,155900,54820278310,20500,20500,20500,20500,0
20250214,155800,54820278310,20500,20500,20500,20500,0
20250214,155700,54820278310,20500,20500,20500,20500,0
20250214,155600,54820278310,20500,20500,20500,20500,0
20250214,155500,54820278310,20500,20500,20500,20500,0
20250214,155400,54820278310,20500,20500,20500,20500,0
20250214,155300,54820278310,20500,20500,20500,20500,0
20250214,155200,54820278310,20500,20500,20500,20500,0
20250214,155100,54820278310,20500,20500,20500,20500,0
20250214,155000,54820278310,20500,20500,20500,20500,0
20250214,154900,54820278310,20500,20500,20500,20500,0
20250214,154800,54820278310,20500,20500,20500,20500,0
20250214,154700,54820278310,20500,20500,20500,20500,0
20250214,154600,54820278310,20500,20500,20500,20500,0
20250214,154500,54820278310,20500,20500,20500,20500,0
20250214,154400,54820278310,20500,20500,20500,20500,0
20250214,154300,54820278310,20500,20500,20500,20500,0
20250214,154200,54820278310,20500,20500,20500,20500,0
20250214,154100,54820278310,20500,20500,20500,20500,0
20250214,154000,54820278310,20500,20500,20500,20500,55067
20250214,153900,54820278310,20500,20500,20500,20500,0
20250214,153800,54820278310,20500,20500,20500,20500,0
20250214,153700,54820278310,20500,20500,20500,20500,0
20250214,153600,54820278310,20500,20500,20500,20500,0
20250214,153500,54820278310,20500,20500,20500,20500,0
20250214,153400,54820278310,20500,20500,20500,20500,0
20250214,153300,54820278310,20500,20500,20500,20500,0
20250214,153200,54820278310,20500,20500,20500,20500,0
20250214,153100,54820278310,20500,20500,20500,20500,0
20250214,153000,54820278310,20500,20500,20500,20500,55067
20250214,152900,53691404810,20450,20450,20450,20450,0
20250214,152800,53691404810,20450,20450,20450,20450,0
20250214,152700,53691404810,20450,20450,20450,20450,0
20250214,152600,53691404810,20450,20450,20450,20450,0
20250214,152500,53691404810,20450,20450,20450,20450,0
20250214,152400,53691404810,20450,20450,20450,20450,0
20250214,152300,53691404810,20450,20450,20450,20450,0
20250214,152200,53691404810,20450,20450,20450,20450,0
20250214,152100,53691404810,20450,20450,20450,20450,0
20250214,152000,53691404810,20450,20450,20450,20450,0
20250214,151900,53691404810,20450,20350,20500,20250,37965
20250214,151800,52915975560,20350,20200,20350,20200,15055
20250214,151700,52610653010,20250,20200,20300,20200,6553
20250214,151600,52477982610,20200,20300,20400,20200,12549
20250214,151500,52223020560,20350,20350,20400,20300,2049
20250214,151400,52181303760,20350,20350,20400,20350,4406
20250214,151300,52091590010,20350,20350,20400,20300,3927
20250214,151200,52011703010,20300,20400,20450,20300,11950
20250214,151100,51768201210,20400,20400,20450,20400,4499
20250214,151000,51676256660,20400,20350,20450,20350,16063
20250214,150900,51348602510,20350,20400,20450,20350,6161
20250214,150800,51222906610,20400,20400,20450,20400,30526
20250214,150700,50599318710,20400,20400,20400,20350,17081
20250214,150600,50251021660,20400,20400,20400,20350,10814
20250214,150500,50030560060,20400,20350,20400,20300,41471
20250214,150400,49185950910,20300,20350,20350,20300,10719
20250214,150300,48967972010,20300,20300,20350,20200,16289
20250214,150200,48637342510,20250,20300,20300,20250,18927
20250214,150100,48253222560,20250,20200,20300,20150,18694
20250214,150000,47874637460,20200,20150,20200,20100,11536
20250214,145900,47641806260,20150,20200,20200,20100,14502
20250214,145800,47349654960,20200,20100,20200,20100,8727
20250214,145700,47173742110,20150,20000,20150,20000,5472
20250214,145600,47063911060,20050,20100,20150,20000,4132
20250214,145500,46980877760,20100,20050,20100,20000,5931
20250214,145400,46861769160,20100,20050,20100,20000,7804
20250214,145300,46705062310,20050,19980,20100,19980,4915
20250214,145200,46606645840,19980,19990,20000,19950,6840
20250214,145100,46470023460,19980,19990,20000,19970,6414
20250214,145000,46341787220,19990,19970,19990,19960,3071
20250214,144900,46280415810,19970,19970,19980,19960,4485
20250214,144800,46190822280,19960,19970,19980,19950,3075
20250214,144700,46129430820,19960,19980,19980,19950,3134
20250214,144600,46066858520,19980,19980,19980,19970,2291
20250214,144500,46021100800,19970,20000,20000,19950,2902
20250214,144400,45963121180,20000,19970,20000,19950,1944
20250214,144300,45924293630,19970,19970,19970,19950,4747
20250214,144200,45829504760,19970,19990,20050,19960,11888
20250214,144100,45591745620,19990,19990,20000,19940,3776
20250214,144000,45516301490,19990,19990,20000,19980,2345
20250214,143900,45469410580,20000,20050,20100,19980,3981
20250214,143800,45389689950,20100,19940,20100,19940,7036
20250214,143700,45249110120,19950,19940,19950,19930,1486
20250214,143600,45219481990,19920,19940,19950,19910,5117
20250214,143500,45117487790,19950,19940,19950,19930,3023
20250214,143400,45057205320,19910,19920,19950,19910,3156
20250214,143300,44994308750,19910,19910,19920,19900,6120
20250214,143200,44872480280,19900,19910,19920,19900,3040
20250214,143100,44811952780,19910,19930,19930,19890,10928
20250214,143000,44594441320,19930,19920,19930,19910,4174
20250214,142900,44511314670,19920,19910,19920,19900,4326
20250214,142800,44425193250,19910,19900,19940,19890,3945
20250214,142700,44346634720,19900,19900,19900,19880,19147
20250214,142600,43965913940,19900,19950,19950,19900,21324
20250214,142500,43541202090,19950,19950,19950,19940,2997
20250214,142400,43481413470,19950,19950,19960,19940,4394
20250214,142300,43393754900,19950,19970,19970,19940,15757
20250214,142200,43079356540,19970,20050,20050,19960,24016
20250214,142100,42599303240,20050,20000,20050,20000,1779
20250214,142000,42563701290,20050,20000,20050,20000,2173
20250214,141900,42520229340,20000,20050,20050,20000,2175
20250214,141800,42476716290,20000,20050,20050,20000,7123
20250214,141700,42334204440,20050,20000,20050,20000,3300
20250214,141600,42268049590,20000,20050,20100,20000,4197
20250214,141500,42183952640,20050,20050,20100,20000,3041
20250214,141400,42123011540,20050,20100,20100,20000,6424
20250214,141300,41994201640,20050,20100,20150,20050,4801
20250214,141200,41897747840,20150,20150,20150,20100,3464
20250214,141100,41828091640,20150,20100,20150,20100,695
20250214,141000,41814109990,20150,20100,20200,20050,3230
20250214,140900,41749143690,20100,20150,20150,20100,1859
20250214,140800,41711697240,20150,20150,20150,20100,1706
20250214,140700,41677371740,20150,20100,20150,20100,1074
20250214,140600,41655767290,20100,20100,20150,20100,555
20250214,140500,41644597890,20100,20150,20150,20050,5652
20250214,140400,41530902740,20150,20150,20150,20100,1669
20250214,140300,41497349790,20150,20100,20150,20100,2024
20250214,140200,41456638640,20100,20150,20150,20100,899
20250214,140100,41438535290,20100,20150,20150,20100,1434
20250214,140000,41409663040,20100,20150,20150,20050,3529
20250214,135900,41338723490,20100,20050,20100,20050,3078
20250214,135800,41276900390,20100,20050,20100,20050,1514
20250214,135700,41246509740,20100,20050,20100,20050,2828
20250214,135600,41189729890,20050,20100,20100,20050,633
20250214,135500,41177023390,20100,20050,20100,20050,371
20250214,135400,41169575190,20050,20100,20150,20050,3337
20250214,135300,41102550440,20100,20100,20150,20050,10280
20250214,135200,40896114690,20100,20100,20150,20100,2425
20250214,135100,40847271190,20150,20150,20150,20100,4343
20250214,135000,40759830690,20150,20200,20200,20150,4167
20250214,134900,40675820490,20200,20250,20250,20200,2443
20250214,134800,40626415040,20200,20200,20250,20150,2588
20250214,134700,40574176440,20150,20250,20250,20150,3827
20250214,134600,40496876940,20250,20250,20300,20200,3571
20250214,134500,40424629040,20250,20300,20300,20250,2863
20250214,134400,40366546790,20300,20300,20300,20250,1648
20250214,134300,40333149190,20250,20250,20300,20200,2839
20250214,134200,40275682290,20200,20250,20250,20200,1548
20250214,134100,40244410840,20250,20250,20300,20250,3506
20250214,134000,40173413340,20250,20300,20300,20200,5055
20250214,133900,40071075740,20250,20300,20300,20250,635
20250214,133800,40058201040,20300,20250,20300,20250,2723
20250214,133700,40002949390,20250,20300,20300,20250,4585
20250214,133600,39909998140,20300,20350,20350,20250,6930
20250214,133500,39769305090,20300,20350,20350,20300,3814
20250214,133400,39691800790,20350,20300,20350,20300,1782
20250214,133300,39655545040,20300,20350,20350,20300,3603
20250214,133200,39582237040,20350,20300,20350,20300,3651
20250214,133100,39508052790,20350,20300,20350,20250,17618
20250214,133000,39150319540,20250,20300,20350,20250,7612
20250214,132900,38995594540,20350,20250,20350,20200,18748
20250214,132800,38615412490,20250,20200,20300,20200,3938
20250214,132700,38535644440,20200,20200,20250,20200,11881
20250214,132600,38295070990,20200,20200,20250,20200,965
20250214,132500,38275574590,20250,20200,20250,20200,1630
20250214,132400,38242643590,20200,20200,20250,20200,2527
20250214,132300,38191597940,20200,20200,20250,20150,5309
20250214,132200,38084348540,20200,20200,20200,20150,1372
20250214,132100,38056687540,20200,20200,20250,20150,7772
20250214,132000,37899830240,20250,20200,20250,20200,3695
20250214,131900,37825188440,20150,20150,20200,20150,962
20250214,131800,37805779140,20200,20100,20200,20100,795
20250214,131700,37789751840,20100,20100,20150,20100,334
20250214,131600,37783036340,20100,20200,20200,20100,1236
20250214,131500,37758141090,20150,20150,20200,20100,1281
20250214,131400,37732331440,20150,20150,20200,20050,14616
20250214,131300,37438386490,20150,20200,20200,20150,3316
20250214,131200,37371510290,20200,20200,20200,20150,824
20250214,131100,37354885290,20200,20150,20200,20150,509
20250214,131000,37344627690,20150,20150,20200,20150,296
20250214,130900,37338660090,20200,20150,20200,20150,2319
20250214,130800,37291871290,20150,20100,20150,20100,1404
20250214,130700,37263586040,20100,20050,20100,20050,1343
20250214,130600,37236592740,20100,20100,20100,20100,2887
20250214,130500,37178564040,20150,20100,20150,20100,903
20250214,130400,37160402140,20100,20100,20150,20100,2542
20250214,130300,37109301140,20100,20100,20150,20100,61
20250214,130200,37108074490,20100,20100,20150,20100,4842
20250214,130100,37010626490,20100,20100,20150,20100,1770
20250214,130000,36975037340,20150,20150,20150,20100,1430
20250214,125900,36946246690,20100,20150,20150,20100,1332
20250214,125800,36919465940,20100,20100,20150,20100,1040
20250214,125700,36898519440,20100,20100,20150,20100,740
20250214,125600,36883642540,20150,20100,20150,20100,1410
20250214,125500,36855289890,20100,20100,20150,20100,1473
20250214,125400,36825682440,20150,20150,20200,20100,2289
20250214,125300,36779577790,20200,20250,20250,20100,12179
20250214,125200,36533896090,20200,20250,20250,20200,2917
20250214,125100,36474849740,20200,20200,20250,20200,2047
20250214,125000,36433481840,20200,20200,20250,20200,3844
20250214,124900,36355667790,20200,20150,20200,20150,8685
20250214,124800,36180261940,20150,20200,20200,20150,315
20250214,124700,36173903240,20200,20150,20200,20150,393
20250214,124600,36165968790,20150,20200,20200,20150,2154
20250214,124500,36122500290,20150,20150,20200,20150,2281
20250214,124400,36076509390,20150,20100,20150,20100,1466
20250214,124300,36046995740,20150,20150,20150,20100,1751
20250214,124200,36011754940,20150,20100,20150,20100,1144
20250214,124100,35988753540,20150,20100,20150,20050,2657
20250214,124000,35935341490,20050,20050,20100,20050,2316
20250214,123900,35888869640,20050,20000,20050,20000,1520
20250214,123800,35858402290,20050,20050,20050,20000,1594
20250214,123700,35826476590,20050,20050,20050,20000,2541
20250214,123600,35775535590,20050,20050,20050,20000,1752
20250214,123500,35740470490,20000,20000,20050,20000,463
20250214,123400,35731206790,20000,20050,20050,20000,1400
20250214,123300,35703201190,20000,20000,20000,20000,699
20250214,123200,35689221190,20050,20000,20050,20000,875
20250214,123100,35671719190,20000,20050,20050,20000,330
20250214,123000,35665112640,20050,20050,20050,20000,1960
20250214,122900,35625864090,20000,20050,20050,20000,255
20250214,122800,35620753990,20050,20050,20050,20000,1868
20250214,122700,35583328390,20050,20050,20100,20050,2132
20250214,122600,35540574290,20100,20100,20100,20050,769
20250214,122500,35525151190,20050,20050,20100,20050,594
20250214,122400,35513238240,20050,20100,20100,20050,216
20250214,122300,35508907340,20100,20100,20100,20050,720
20250214,122200,35494452840,20100,20050,20100,20000,2014
20250214,122100,35454114040,20000,20000,20050,20000,496
20250214,122000,35444177740,20000,20000,20050,20000,341
20250214,121900,35437350040,20000,20050,20050,20000,903
20250214,121800,35419289590,20050,20050,20050,20000,970
20250214,121700,35399849640,20050,20050,20100,20000,5825
20250214,121600,35283068990,20100,20100,20100,20050,893
20250214,121500,35265123740,20050,20100,20100,20050,838
20250214,121400,35248311090,20100,20100,20100,20050,3001
20250214,121300,35188139040,20100,20100,20100,20050,1792
20250214,121200,35152156690,20100,20100,20100,20050,1420
20250214,121100,35123621640,20100,20150,20150,20050,3466
20250214,121000,35053926040,20150,20100,20150,20100,2392
20250214,120900,35005787790,20100,20100,20150,20100,1036
20250214,120800,34984932640,20150,20150,20150,20100,2396
20250214,120700,34936659240,20150,20200,20200,20150,1868
20250214,120600,34898987340,20150,20150,20200,20150,1322
20250214,120500,34872329790,20150,20200,20200,20150,3957
20250214,120400,34792401190,20200,20150,20200,20100,5596
20250214,120300,34679538840,20150,20150,20150,20100,2456
20250214,120200,34630058990,20150,20100,20150,20100,1397
20250214,120100,34601977040,20100,20050,20100,20050,1543
20250214,120000,34570964540,20050,20050,20100,20050,3145
20250214,115900,34507900190,20050,20000,20050,20000,844
20250214,115800,34491007690,20050,20050,20050,20000,643
20250214,115700,34478115590,20050,20050,20050,20000,257
20250214,115600,34472970490,20000,20000,20000,20000,1483
20250214,115500,34443310490,20000,20000,20050,20000,461
20250214,115400,34434072440,20000,20050,20050,20000,634
20250214,115300,34421382440,20000,20050,20050,20000,633
20250214,115200,34408714590,20050,20050,20050,20000,412
20250214,115100,34400457490,20050,19970,20050,19970,3462
20250214,115000,34331231020,19970,19970,19970,19960,4168
20250214,114900,34248008260,19970,19970,19970,19960,791
20250214,114800,34232218800,19970,19980,19980,19960,2219
20250214,114700,34187913970,19980,19970,19990,19960,6286
20250214,114600,34062362350,19970,19980,19980,19970,716
20250214,114500,34048060900,19980,19990,19990,19980,1450
20250214,114400,34019088400,19990,19980,20000,19980,1517
20250214,114300,33988762290,19990,19990,19990,19980,1617
20250214,114200,33956439060,19990,19990,19990,19980,1417
20250214,114100,33928123070,19980,19990,19990,19970,3658
20250214,114000,33855055230,19980,20000,20000,19980,9108
20250214,113900,33673016350,20000,20100,20100,20000,2099
20250214,113800,33630982150,20050,20050,20200,19990,10789
20250214,113700,33414370050,20050,20000,20050,20000,941
20250214,113600,33395505150,20000,19990,20000,19990,858
20250214,113500,33378345510,20000,20000,20050,19990,2299
20250214,113400,33332350570,20000,19990,20050,19980,1745
20250214,113300,33297443540,20050,20000,20050,19980,3685
20250214,113200,33223780980,20000,20000,20000,19990,1352
20250214,113100,33196744680,20000,19990,20000,19990,1828
20250214,113000,33160188390,19990,19990,20000,19980,1641
20250214,112900,33127385360,19990,20000,20050,19990,3108
20250214,112800,33065238290,20000,20000,20050,20000,1393
20250214,112700,33037377690,20050,20050,20100,20000,1908
20250214,112600,32999112540,20050,20050,20100,20050,816
20250214,112500,32982744990,20050,20000,20050,20000,7071
20250214,112400,32840992690,20000,19990,20000,19990,1659
20250214,112300,32807821250,19980,19970,19980,19960,1953
20250214,112200,32768828010,19970,19990,19990,19960,9282
20250214,112100,32583473840,19990,20000,20000,19990,1047
20250214,112000,32562538510,19980,20000,20050,19980,8769
20250214,111900,32387184180,20050,20000,20050,20000,1279
20250214,111800,32361570030,20000,20050,20050,20000,543
20250214,111700,32350688730,20050,20050,20050,20000,1271
20250214,111600,32325251880,20000,20050,20050,20000,583
20250214,111500,32313579980,20050,20000,20050,20000,1295
20250214,111400,32287626130,20000,20000,20050,20000,860
20250214,111300,32270406630,20000,20050,20050,20000,1076
20250214,111200,32248886580,20000,19990,20000,19990,621
20250214,111100,32236467840,19990,19990,20000,19980,1906
20250214,111000,32198358910,19990,19980,19990,19970,1014
20250214,110900,32178098940,19980,19970,19980,19960,1621
20250214,110800,32145726260,19960,19960,19980,19960,4099
20250214,110700,32063902550,19960,19970,19990,19960,13804
20250214,110600,31788150340,19970,20000,20050,19970,13050
20250214,110500,31527270220,20000,20050,20050,20000,1129
20250214,110400,31504676620,20050,20000,20050,20000,2527
20250214,110300,31454126420,20000,20100,20100,20000,3170
20250214,110200,31390658720,20100,20100,20100,20050,518
20250214,110100,31380269070,20100,20150,20150,20050,1341
20250214,110000,31353313120,20150,20000,20150,20000,12856
20250214,105900,31095210420,20050,20000,20050,20000,1516
20250214,105800,31064887320,20050,20000,20050,20000,837
20250214,105700,31048127520,19990,20000,20050,19990,2406
20250214,105600,31000005060,20000,20000,20050,20000,1924
20250214,105500,30961518960,20000,20050,20050,20000,3090
20250214,105400,30899665110,20050,20050,20050,20000,2719
20250214,105300,30845201860,20050,20100,20100,20000,1008
20250214,105200,30824975110,20100,20000,20100,20000,2946
20250214,105100,30765926160,20000,20000,20050,20000,1861
20250214,105000,30728695410,20000,20000,20050,19990,1038
20250214,104900,30707928700,19990,19990,20050,19980,5767
20250214,104800,30592631490,19990,19990,19990,19970,5162
20250214,104700,30489483470,19990,19980,19990,19980,1308
20250214,104600,30463338560,19980,19990,19990,19970,1270
20250214,104500,30437964440,19980,19990,19990,19970,2064
20250214,104400,30396727940,19980,19980,19990,19970,2683
20250214,104300,30343133720,19980,19960,19980,19960,1843
20250214,104200,30306329400,19960,19970,19970,19950,7112
20250214,104100,30164368140,19960,19980,19980,19950,9581
20250214,104000,29973061910,19990,19990,20000,19990,1239
20250214,103900,29948292230,19990,19990,20000,19990,1776
20250214,103800,29912789960,19990,19990,20000,19990,2243
20250214,103700,29867950630,20000,19990,20000,19980,1397
20250214,103600,29840020100,19990,20050,20050,19990,5958
20250214,103500,29720822660,20050,20000,20100,20000,2217
20250214,103400,29676434760,20000,20000,20050,20000,7246
20250214,103300,29531249960,20000,19990,20050,19980,3281
20250214,103200,29465601660,19990,19980,19990,19970,4338
20250214,103100,29378929210,19970,20050,20050,19970,27031
20250214,103000,28837960740,20050,20050,20100,20050,3244
20250214,102900,28772881290,20100,20100,20100,20050,1962
20250214,102800,28733522340,20100,20100,20100,20050,3686
20250214,102700,28659586290,20100,20100,20100,20050,4941
20250214,102600,28560388840,20100,20150,20150,20100,10982
20250214,102500,28339425340,20150,20100,20150,20050,3428
20250214,102400,28270418440,20050,20100,20150,20050,5318
20250214,102300,28163599990,20100,20100,20150,20100,1256
20250214,102200,28138344390,20100,20050,20100,20050,7283
20250214,102100,27992209390,20050,20150,20150,20050,9039
20250214,102000,27810598490,20100,20150,20200,20100,4183
20250214,101900,27726317540,20150,20200,20250,20150,9268
20250214,101800,27539154490,20200,20200,20250,20200,1583
20250214,101700,27507168840,20200,20200,20250,20200,2027
20250214,101600,27466187940,20250,20250,20300,20200,3787
20250214,101500,27389506040,20250,20300,20350,20250,7316
20250214,101400,27241071140,20300,20350,20350,20300,1655
20250214,101300,27207423690,20300,20300,20350,20300,4751
20250214,101200,27110802340,20300,20300,20350,20300,1870
20250214,101100,27072764540,20300,20250,20350,20250,6003
20250214,101000,26950920640,20250,20300,20300,20250,1480
20250214,100900,26920908640,20250,20300,20300,20250,3752
20250214,100800,26844773690,20250,20250,20300,20250,4333
20250214,100700,26757001090,20250,20300,20300,20200,9641
20250214,100600,26561747440,20300,20350,20400,20300,5319
20250214,100500,26453614790,20350,20350,20400,20300,12103
20250214,100400,26207131840,20350,20250,20350,20250,8639
20250214,100300,26031743940,20250,20250,20300,20200,4451
20250214,100200,25941600840,20250,20250,20250,20200,4593
20250214,100100,25848642390,20250,20250,20300,20250,5261
20250214,100000,25742043490,20250,20200,20250,20200,5285
20250214,095900,25635057990,20250,20250,20300,20200,5039
20250214,095800,25533076790,20250,20250,20300,20200,6084
20250214,095700,25409809540,20250,20300,20350,20250,6514
20250214,095600,25277639940,20300,20350,20400,20250,12684
20250214,095500,25019849740,20350,20400,20450,20350,10464
20250214,095400,24806529440,20400,20450,20450,20400,12373
20250214,095300,24553693540,20400,20500,20550,20350,32170
20250214,095200,23895439540,20500,20300,20550,20300,65085
20250214,095100,22565382190,20300,20300,20300,20250,9256
20250214,095000,22377602390,20300,20300,20300,20250,19288
20250214,094900,21986588240,20300,19990,20300,19980,31822
20250214,094800,21344858760,20050,20000,20050,19990,5663
20250214,094700,21231499230,20050,20100,20100,20000,10134
20250214,094600,21028070930,20100,19980,20100,19970,10702
20250214,094500,20813837530,19960,19940,19990,19920,3303
20250214,094400,20747901280,19980,19940,19980,19910,5129
20250214,094300,20645644760,19930,19940,19990,19900,5226
20250214,094200,20541461160,19940,19820,19990,19810,10099
20250214,094100,20340460730,19820,19870,19870,19820,22947
20250214,094000,19885231290,19870,19930,19930,19850,36783
20250214,093900,19153670410,19930,19940,19960,19920,11113
20250214,093800,18932103480,19930,19980,19990,19930,14333
20250214,093700,18646224610,19980,20000,20050,19950,21801
20250214,093600,18210373720,20000,20100,20100,20000,6734
20250214,093500,18075332870,20050,20150,20200,20050,6309
20250214,093400,17948405720,20050,20100,20150,20000,8212
20250214,093300,17783590470,20100,20100,20150,20050,4791
20250214,093200,17687314620,20100,20100,20150,20000,12554
20250214,093100,17434891420,20050,20000,20100,19990,7525
20250214,093000,17284324610,20000,19990,20000,19980,14025
20250214,092900,17003941510,19990,20000,20050,19990,7929
20250214,092800,16845367530,20000,19990,20050,19980,10194
20250214,092700,16641528010,20050,20100,20100,19990,11374
20250214,092600,16413821160,20050,20100,20100,20050,5757
20250214,092500,16298219060,20050,20100,20100,20000,4191
20250214,092400,16214159810,20100,19980,20100,19940,12369
20250214,092300,15966828940,19970,19950,19990,19910,6749
20250214,092200,15832217190,19930,20050,20100,19910,13134
20250214,092100,15569888910,20000,19960,20100,19950,15378
20250214,092000,15262394580,19960,20050,20050,19940,36578
20250214,091900,14531512660,20050,20100,20100,20050,8334
20250214,091800,14364352960,20100,20150,20150,20100,12691
20250214,091700,14109039410,20200,20100,20200,20050,16768
20250214,091600,13771989410,20100,20150,20200,20050,11797
20250214,091500,13534536310,20150,20100,20200,20000,24761
20250214,091400,13037127560,20050,20300,20300,20050,33226
20250214,091300,12366182360,20250,20200,20350,20200,15530
20250214,091200,12051671760,20250,20450,20450,20200,28832
20250214,091100,11465700010,20400,20400,20550,20400,49086
20250214,091000,10460623310,20450,20250,20450,20250,17212
20250214,090900,10110469610,20300,20400,20450,20250,35410
20250214,090800,9389697810,20400,20200,20500,20200,55952
20250214,090700,8247928110,20250,20150,20300,20100,29438
20250214,090600,7653255310,20150,20000,20150,20000,37885
20250214,090500,6892368560,19990,19880,20050,19720,48351
20250214,090400,5932633570,19880,20100,20200,19880,55304
20250214,090300,4824985190,20100,20050,20150,20000,28428
20250214,090200,4254151440,20050,20000,20100,19950,30311
20250214,090100,3647355220,19990,20350,20400,19990,70342
20250214,090000,2228998870,20400,20250,20450,20000,109909