stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201000,59780802420,20450,20450,20450,20450,48315
20250217,200900,59780802420,20450,20450,20450,20450,0
20250217,200800,59780802420,20450,20450,20450,20450,0
20250217,200700,59780802420,20450,20450,20450,20450,0
20250217,200600,59780802420,20450,20450,20450,20450,0
20250217,200500,59780802420,20450,20450,20450,20450,0
20250217,200400,59780802420,20450,20450,20450,20450,0
20250217,200300,59780802420,20450,20450,20450,20450,0
20250217,200200,59780802420,20450,20450,20450,20450,0
20250217,200100,59780802420,20450,20450,20450,20450,0
20250217,200000,59780802420,20450,20450,20450,20450,0
20250217,195900,59780802420,20450,20450,20450,20450,0
20250217,195800,59780802420,20450,20450,20450,20450,0
20250217,195700,59780802420,20450,20450,20450,20450,0
20250217,195600,59780802420,20450,20450,20450,20450,0
20250217,195500,59780802420,20450,20450,20450,20450,0
20250217,195400,59780802420,20450,20450,20450,20450,0
20250217,195300,59780802420,20450,20450,20450,20450,0
20250217,195200,59780802420,20450,20450,20450,20450,0
20250217,195100,59780802420,20450,20450,20450,20450,0
20250217,195000,59780802420,20450,20450,20450,20450,0
20250217,194900,59780802420,20450,20450,20450,20450,0
20250217,194800,59780802420,20450,20450,20450,20450,0
20250217,194700,59780802420,20450,20450,20450,20450,0
20250217,194600,59780802420,20450,20450,20450,20450,0
20250217,194500,59780802420,20450,20450,20450,20450,0
20250217,194400,59780802420,20450,20450,20450,20450,0
20250217,194300,59780802420,20450,20450,20450,20450,0
20250217,194200,59780802420,20450,20450,20450,20450,0
20250217,194100,59780802420,20450,20450,20450,20450,0
20250217,194000,59780802420,20450,20450,20450,20450,48315
20250217,193900,59780802420,20450,20450,20450,20450,0
20250217,193800,59780802420,20450,20450,20450,20450,0
20250217,193700,59780802420,20450,20450,20450,20450,0
20250217,193600,59780802420,20450,20450,20450,20450,0
20250217,193500,59780802420,20450,20450,20450,20450,0
20250217,193400,59780802420,20450,20450,20450,20450,0
20250217,193300,59780802420,20450,20450,20450,20450,0
20250217,193200,59780802420,20450,20450,20450,20450,0
20250217,193100,59780802420,20450,20450,20450,20450,0
20250217,193000,59780802420,20450,20450,20450,20450,0
20250217,192900,59780802420,20450,20450,20450,20450,0
20250217,192800,59780802420,20450,20450,20450,20450,0
20250217,192700,59780802420,20450,20450,20450,20450,0
20250217,192600,59780802420,20450,20450,20450,20450,0
20250217,192500,59780802420,20450,20450,20450,20450,0
20250217,192400,59780802420,20450,20450,20450,20450,0
20250217,192300,59780802420,20450,20450,20450,20450,0
20250217,192200,59780802420,20450,20450,20450,20450,0
20250217,192100,59780802420,20450,20450,20450,20450,0
20250217,192000,59780802420,20450,20450,20450,20450,0
20250217,191900,59780802420,20450,20450,20450,20450,0
20250217,191800,59780802420,20450,20450,20450,20450,0
20250217,191700,59780802420,20450,20450,20450,20450,0
20250217,191600,59780802420,20450,20450,20450,20450,0
20250217,191500,59780802420,20450,20450,20450,20450,0
20250217,191400,59780802420,20450,20450,20450,20450,0
20250217,191300,59780802420,20450,20450,20450,20450,0
20250217,191200,59780802420,20450,20450,20450,20450,0
20250217,191100,59780802420,20450,20450,20450,20450,0
20250217,191000,59780802420,20450,20450,20450,20450,48315
20250217,190900,59780802420,20450,20450,20450,20450,0
20250217,190800,59780802420,20450,20450,20450,20450,0
20250217,190700,59780802420,20450,20450,20450,20450,0
20250217,190600,59780802420,20450,20450,20450,20450,0
20250217,190500,59780802420,20450,20450,20450,20450,0
20250217,190400,59780802420,20450,20450,20450,20450,0
20250217,190300,59780802420,20450,20450,20450,20450,0
20250217,190200,59780802420,20450,20450,20450,20450,0
20250217,190100,59780802420,20450,20450,20450,20450,0
20250217,190000,59780802420,20450,20450,20450,20450,0
20250217,185900,59780802420,20450,20450,20450,20450,0
20250217,185800,59780802420,20450,20450,20450,20450,0
20250217,185700,59780802420,20450,20450,20450,20450,0
20250217,185600,59780802420,20450,20450,20450,20450,0
20250217,185500,59780802420,20450,20450,20450,20450,0
20250217,185400,59780802420,20450,20450,20450,20450,0
20250217,185300,59780802420,20450,20450,20450,20450,0
20250217,185200,59780802420,20450,20450,20450,20450,0
20250217,185100,59780802420,20450,20450,20450,20450,0
20250217,185000,59780802420,20450,20450,20450,20450,0
20250217,184900,59780802420,20450,20450,20450,20450,0
20250217,184800,59780802420,20450,20450,20450,20450,0
20250217,184700,59780802420,20450,20450,20450,20450,0
20250217,184600,59780802420,20450,20450,20450,20450,0
20250217,184500,59780802420,20450,20450,20450,20450,0
20250217,184400,59780802420,20450,20450,20450,20450,0
20250217,184300,59780802420,20450,20450,20450,20450,0
20250217,184200,59780802420,20450,20450,20450,20450,0
20250217,184100,59780802420,20450,20450,20450,20450,0
20250217,184000,59780802420,20450,20450,20450,20450,48315
20250217,183900,59780802420,20450,20450,20450,20450,0
20250217,183800,59780802420,20450,20450,20450,20450,0
20250217,183700,59780802420,20450,20450,20450,20450,0
20250217,183600,59780802420,20450,20450,20450,20450,0
20250217,183500,59780802420,20450,20450,20450,20450,0
20250217,183400,59780802420,20450,20450,20450,20450,0
20250217,183300,59780802420,20450,20450,20450,20450,0
20250217,183200,59780802420,20450,20450,20450,20450,0
20250217,183100,59780802420,20450,20450,20450,20450,0
20250217,183000,59780802420,20450,20450,20450,20450,0
20250217,182900,59780802420,20450,20450,20450,20450,0
20250217,182800,59780802420,20450,20450,20450,20450,0
20250217,182700,59780802420,20450,20450,20450,20450,0
20250217,182600,59780802420,20450,20450,20450,20450,0
20250217,182500,59780802420,20450,20450,20450,20450,0
20250217,182400,59780802420,20450,20450,20450,20450,0
20250217,182300,59780802420,20450,20450,20450,20450,0
20250217,182200,59780802420,20450,20450,20450,20450,0
20250217,182100,59780802420,20450,20450,20450,20450,0
20250217,182000,59780802420,20450,20450,20450,20450,0
20250217,181900,59780802420,20450,20450,20450,20450,0
20250217,181800,59780802420,20450,20450,20450,20450,0
20250217,181700,59780802420,20450,20450,20450,20450,0
20250217,181600,59780802420,20450,20450,20450,20450,0
20250217,181500,59780802420,20450,20450,20450,20450,0
20250217,181400,59780802420,20450,20450,20450,20450,0
20250217,181300,59780802420,20450,20450,20450,20450,0
20250217,181200,59780802420,20450,20450,20450,20450,0
20250217,181100,59780802420,20450,20450,20450,20450,0
20250217,181000,59780802420,20450,20450,20450,20450,48315
20250217,180900,59780802420,20450,20450,20450,20450,0
20250217,180800,59780802420,20450,20450,20450,20450,0
20250217,180700,59780802420,20450,20450,20450,20450,0
20250217,180600,59780802420,20450,20450,20450,20450,0
20250217,180500,59780802420,20450,20450,20450,20450,0
20250217,180400,59780802420,20450,20450,20450,20450,0
20250217,180300,59780802420,20450,20450,20450,20450,0
20250217,180200,59780802420,20450,20450,20450,20450,0
20250217,180100,59780802420,20450,20450,20450,20450,0
20250217,180000,59780802420,20450,20450,20450,20450,0
20250217,175900,59780802420,20450,20450,20450,20450,0
20250217,175800,59780802420,20450,20450,20450,20450,0
20250217,175700,59780802420,20450,20450,20450,20450,0
20250217,175600,59780802420,20450,20450,20450,20450,0
20250217,175500,59780802420,20450,20450,20450,20450,0
20250217,175400,59780802420,20450,20450,20450,20450,0
20250217,175300,59780802420,20450,20450,20450,20450,0
20250217,175200,59780802420,20450,20450,20450,20450,0
20250217,175100,59780802420,20450,20450,20450,20450,0
20250217,175000,59780802420,20450,20450,20450,20450,0
20250217,174900,59780802420,20450,20450,20450,20450,0
20250217,174800,59780802420,20450,20450,20450,20450,0
20250217,174700,59780802420,20450,20450,20450,20450,0
20250217,174600,59780802420,20450,20450,20450,20450,0
20250217,174500,59780802420,20450,20450,20450,20450,0
20250217,174400,59780802420,20450,20450,20450,20450,0
20250217,174300,59780802420,20450,20450,20450,20450,0
20250217,174200,59780802420,20450,20450,20450,20450,0
20250217,174100,59780802420,20450,20450,20450,20450,0
20250217,174000,59780802420,20450,20450,20450,20450,48315
20250217,173900,59780802420,20450,20450,20450,20450,0
20250217,173800,59780802420,20450,20450,20450,20450,0
20250217,173700,59780802420,20450,20450,20450,20450,0
20250217,173600,59780802420,20450,20450,20450,20450,0
20250217,173500,59780802420,20450,20450,20450,20450,0
20250217,173400,59780802420,20450,20450,20450,20450,0
20250217,173300,59780802420,20450,20450,20450,20450,0
20250217,173200,59780802420,20450,20450,20450,20450,0
20250217,173100,59780802420,20450,20450,20450,20450,0
20250217,173000,59780802420,20450,20450,20450,20450,0
20250217,172900,59780802420,20450,20450,20450,20450,0
20250217,172800,59780802420,20450,20450,20450,20450,0
20250217,172700,59780802420,20450,20450,20450,20450,0
20250217,172600,59780802420,20450,20450,20450,20450,0
20250217,172500,59780802420,20450,20450,20450,20450,0
20250217,172400,59780802420,20450,20450,20450,20450,0
20250217,172300,59780802420,20450,20450,20450,20450,0
20250217,172200,59780802420,20450,20450,20450,20450,0
20250217,172100,59780802420,20450,20450,20450,20450,0
20250217,172000,59780802420,20450,20450,20450,20450,0
20250217,171900,59780802420,20450,20450,20450,20450,0
20250217,171800,59780802420,20450,20450,20450,20450,0
20250217,171700,59780802420,20450,20450,20450,20450,0
20250217,171600,59780802420,20450,20450,20450,20450,0
20250217,171500,59780802420,20450,20450,20450,20450,0
20250217,171400,59780802420,20450,20450,20450,20450,0
20250217,171300,59780802420,20450,20450,20450,20450,0
20250217,171200,59780802420,20450,20450,20450,20450,0
20250217,171100,59780802420,20450,20450,20450,20450,0
20250217,171000,59780802420,20450,20450,20450,20450,48315
20250217,170900,59780802420,20450,20450,20450,20450,0
20250217,170800,59780802420,20450,20450,20450,20450,0
20250217,170700,59780802420,20450,20450,20450,20450,0
20250217,170600,59780802420,20450,20450,20450,20450,0
20250217,170500,59780802420,20450,20450,20450,20450,0
20250217,170400,59780802420,20450,20450,20450,20450,0
20250217,170300,59780802420,20450,20450,20450,20450,0
20250217,170200,59780802420,20450,20450,20450,20450,0
20250217,170100,59780802420,20450,20450,20450,20450,0
20250217,170000,59780802420,20450,20450,20450,20450,0
20250217,165900,59780802420,20450,20450,20450,20450,0
20250217,165800,59780802420,20450,20450,20450,20450,0
20250217,165700,59780802420,20450,20450,20450,20450,0
20250217,165600,59780802420,20450,20450,20450,20450,0
20250217,165500,59780802420,20450,20450,20450,20450,0
20250217,165400,59780802420,20450,20450,20450,20450,0
20250217,165300,59780802420,20450,20450,20450,20450,0
20250217,165200,59780802420,20450,20450,20450,20450,0
20250217,165100,59780802420,20450,20450,20450,20450,0
20250217,165000,59780802420,20450,20450,20450,20450,0
20250217,164900,59780802420,20450,20450,20450,20450,0
20250217,164800,59780802420,20450,20450,20450,20450,0
20250217,164700,59780802420,20450,20450,20450,20450,0
20250217,164600,59780802420,20450,20450,20450,20450,0
20250217,164500,59780802420,20450,20450,20450,20450,0
20250217,164400,59780802420,20450,20450,20450,20450,0
20250217,164300,59780802420,20450,20450,20450,20450,0
20250217,164200,59780802420,20450,20450,20450,20450,0
20250217,164100,59780802420,20450,20450,20450,20450,0
20250217,164000,59780802420,20450,20450,20450,20450,48315
20250217,163900,59780802420,20450,20450,20450,20450,0
20250217,163800,59780802420,20450,20450,20450,20450,0
20250217,163700,59780802420,20450,20450,20450,20450,0
20250217,163600,59780802420,20450,20450,20450,20450,0
20250217,163500,59780802420,20450,20450,20450,20450,0
20250217,163400,59780802420,20450,20450,20450,20450,0
20250217,163300,59780802420,20450,20450,20450,20450,0
20250217,163200,59780802420,20450,20450,20450,20450,0
20250217,163100,59780802420,20450,20450,20450,20450,0
20250217,163000,59780802420,20450,20450,20450,20450,0
20250217,162900,59780802420,20450,20450,20450,20450,0
20250217,162800,59780802420,20450,20450,20450,20450,0
20250217,162700,59780802420,20450,20450,20450,20450,0
20250217,162600,59780802420,20450,20450,20450,20450,0
20250217,162500,59780802420,20450,20450,20450,20450,0
20250217,162400,59780802420,20450,20450,20450,20450,0
20250217,162300,59780802420,20450,20450,20450,20450,0
20250217,162200,59780802420,20450,20450,20450,20450,0
20250217,162100,59780802420,20450,20450,20450,20450,0
20250217,162000,59780802420,20450,20450,20450,20450,0
20250217,161900,59780802420,20450,20450,20450,20450,0
20250217,161800,59780802420,20450,20450,20450,20450,0
20250217,161700,59780802420,20450,20450,20450,20450,0
20250217,161600,59780802420,20450,20450,20450,20450,0
20250217,161500,59780802420,20450,20450,20450,20450,0
20250217,161400,59780802420,20450,20450,20450,20450,0
20250217,161300,59780802420,20450,20450,20450,20450,0
20250217,161200,59780802420,20450,20450,20450,20450,0
20250217,161100,59780802420,20450,20450,20450,20450,0
20250217,161000,59780802420,20450,20450,20450,20450,48315
20250217,160900,59780802420,20450,20450,20450,20450,0
20250217,160800,59780802420,20450,20450,20450,20450,0
20250217,160700,59780802420,20450,20450,20450,20450,0
20250217,160600,59780802420,20450,20450,20450,20450,0
20250217,160500,59780802420,20450,20450,20450,20450,0
20250217,160400,59780802420,20450,20450,20450,20450,0
20250217,160300,59780802420,20450,20450,20450,20450,0
20250217,160200,59780802420,20450,20450,20450,20450,0
20250217,160100,59780802420,20450,20450,20450,20450,0
20250217,160000,59780802420,20450,20450,20450,20450,0
20250217,155900,59780802420,20450,20450,20450,20450,0
20250217,155800,59780802420,20450,20450,20450,20450,0
20250217,155700,59780802420,20450,20450,20450,20450,0
20250217,155600,59780802420,20450,20450,20450,20450,0
20250217,155500,59780802420,20450,20450,20450,20450,0
20250217,155400,59780802420,20450,20450,20450,20450,0
20250217,155300,59780802420,20450,20450,20450,20450,0
20250217,155200,59780802420,20450,20450,20450,20450,0
20250217,155100,59780802420,20450,20450,20450,20450,0
20250217,155000,59780802420,20450,20450,20450,20450,0
20250217,154900,59780802420,20450,20450,20450,20450,0
20250217,154800,59780802420,20450,20450,20450,20450,0
20250217,154700,59780802420,20450,20450,20450,20450,0
20250217,154600,59780802420,20450,20450,20450,20450,0
20250217,154500,59780802420,20450,20450,20450,20450,0
20250217,154400,59780802420,20450,20450,20450,20450,0
20250217,154300,59780802420,20450,20450,20450,20450,0
20250217,154200,59780802420,20450,20450,20450,20450,0
20250217,154100,59780802420,20450,20450,20450,20450,0
20250217,154000,59780802420,20450,20450,20450,20450,48315
20250217,153900,59780802420,20450,20450,20450,20450,0
20250217,153800,59780802420,20450,20450,20450,20450,0
20250217,153700,59780802420,20450,20450,20450,20450,0
20250217,153600,59780802420,20450,20450,20450,20450,0
20250217,153500,59780802420,20450,20450,20450,20450,0
20250217,153400,59780802420,20450,20450,20450,20450,0
20250217,153300,59780802420,20450,20450,20450,20450,0
20250217,153200,59780802420,20450,20450,20450,20450,0
20250217,153100,59780802420,20450,20450,20450,20450,0
20250217,153000,59780802420,20450,20450,20450,20450,48315
20250217,152900,58792760670,20450,20450,20450,20450,0
20250217,152800,58792760670,20450,20450,20450,20450,0
20250217,152700,58792760670,20450,20450,20450,20450,0
20250217,152600,58792760670,20450,20450,20450,20450,0
20250217,152500,58792760670,20450,20450,20450,20450,0
20250217,152400,58792760670,20450,20450,20450,20450,0
20250217,152300,58792760670,20450,20450,20450,20450,0
20250217,152200,58792760670,20450,20450,20450,20450,0
20250217,152100,58792760670,20450,20450,20450,20450,0
20250217,152000,58792760670,20450,20450,20450,20450,0
20250217,151900,58792760670,20450,20500,20500,20400,8389
20250217,151800,58621096970,20450,20450,20500,20400,8810
20250217,151700,58440849220,20450,20500,20500,20400,10923
20250217,151600,58217419470,20450,20450,20500,20400,15415
20250217,151500,57902309120,20450,20450,20500,20450,10644
20250217,151400,57684314770,20500,20450,20500,20400,7008
20250217,151300,57540951520,20450,20450,20500,20400,8542
20250217,151200,57366258620,20500,20450,20500,20400,6370
20250217,151100,57236042370,20500,20500,20550,20400,31977
20250217,151000,56581461570,20550,20450,20550,20400,32702
20250217,150900,55911739820,20450,20400,20450,20350,27737
20250217,150800,55345151570,20400,20450,20450,20350,10778
20250217,150700,55125200670,20400,20400,20450,20350,13017
20250217,150600,54859437420,20400,20350,20450,20350,15042
20250217,150500,54552638320,20400,20500,20500,20350,40970
20250217,150400,53714914570,20450,20300,20500,20300,60641
20250217,150300,52475705420,20300,20200,20300,20200,31110
20250217,150200,51845023120,20200,20200,20200,20150,9168
20250217,150100,51659888520,20150,20200,20200,20150,3575
20250217,150000,51587753870,20150,20100,20200,20100,7603
20250217,145900,51434555970,20100,20100,20150,20100,6669
20250217,145800,51300280770,20150,20100,20150,20100,1392
20250217,145700,51272271520,20150,20150,20150,20100,1547
20250217,145600,51241136820,20150,20150,20150,20100,1735
20250217,145500,51206226920,20100,20100,20150,20050,5266
20250217,145400,51100300270,20150,20150,20150,20100,758
20250217,145300,51085050770,20150,20150,20150,20100,3152
20250217,145200,51021675220,20150,20150,20150,20100,2483
20250217,145100,50971715770,20150,20150,20150,20100,905
20250217,145000,50953500220,20100,20100,20150,20050,5186
20250217,144900,50849276070,20100,20050,20100,20000,2047
20250217,144800,50808225320,20000,20000,20050,19990,4880
20250217,144700,50710515620,19990,20050,20050,19990,7969
20250217,144600,50551066750,20050,20050,20100,20000,6816
20250217,144500,50414368550,20100,20100,20150,20050,5676
20250217,144400,50300289100,20100,20100,20150,20100,4818
20250217,144300,50203443350,20100,20100,20150,20050,7820
20250217,144200,50046260450,20050,20100,20100,20050,2463
20250217,144100,49996806800,20100,20050,20100,20050,1452
20250217,144000,49967661650,20050,20050,20100,20050,3340
20250217,143900,49900601500,20050,20050,20100,20050,2175
20250217,143800,49856978700,20050,20100,20100,20050,2587
20250217,143700,49805027800,20050,20100,20100,20050,3513
20250217,143600,49734499700,20050,20050,20100,20050,2381
20250217,143500,49686752900,20050,20100,20100,20050,3735
20250217,143400,49611801200,20100,20050,20100,20050,887
20250217,143300,49594004600,20050,20050,20100,20000,5241
20250217,143200,49488920050,20050,20050,20100,20050,3317
20250217,143100,49422413800,20050,20100,20150,20050,5360
20250217,143000,49314691550,20100,20150,20200,20100,2583
20250217,142900,49262686800,20200,20200,20200,20150,4493
20250217,142800,49172061800,20200,20200,20200,20150,3011
20250217,142700,49111275500,20150,20200,20250,20150,3408
20250217,142600,49042458000,20250,20200,20250,20150,10772
20250217,142500,48824816100,20200,20250,20250,20200,5666
20250217,142400,48710259550,20250,20200,20300,20200,12142
20250217,142300,48464467750,20250,20200,20250,20150,11286
20250217,142200,48236212650,20200,20150,20200,20150,5086
20250217,142100,48133576200,20150,20100,20200,20050,10061
20250217,142000,47930921550,20100,20100,20150,20050,3003
20250217,141900,47870554450,20100,20000,20100,20000,7040
20250217,141800,47729209400,20050,19980,20050,19970,6037
20250217,141700,47608408680,19980,19990,19990,19980,1225
20250217,141600,47583930740,19990,19940,19990,19940,1607
20250217,141500,47551876760,19940,19940,19990,19930,3287
20250217,141400,47486280050,19960,19960,19960,19930,1412
20250217,141300,47458111090,19960,19960,19970,19960,1356
20250217,141200,47431042870,19970,19930,19970,19920,2782
20250217,141100,47375545650,19930,19910,19950,19910,5148
20250217,141000,47272948630,19910,19930,19930,19910,5593
20250217,140900,47161523370,19930,19950,19950,19930,2517
20250217,140800,47111330650,19950,19930,19980,19930,3656
20250217,140700,47038354650,19930,19960,19980,19930,9614
20250217,140600,46846501430,19950,19970,19980,19950,3190
20250217,140500,46782817290,19980,19980,19990,19960,3560
20250217,140400,46711691940,19980,20000,20000,19980,2459
20250217,140300,46662526100,19990,20000,20050,19990,4177
20250217,140200,46578961040,20000,20000,20050,20000,4662
20250217,140100,46485620340,20050,20050,20050,19990,6454
20250217,140000,46356539170,20000,20000,20050,20000,2689
20250217,135900,46302715220,20000,20000,20050,20000,1505
20250217,135800,46272600420,20000,20000,20050,20000,1844
20250217,135700,46235650070,20050,20100,20100,20000,2831
20250217,135600,46178940420,20050,20050,20100,20000,4188
20250217,135500,46094970470,20100,20050,20100,20000,3928
20250217,135400,46016251320,20050,19990,20050,19990,4535
20250217,135300,45925546490,19990,19990,20000,19990,2791
20250217,135200,45869728680,19990,19980,20000,19970,3146
20250217,135100,45806842520,19970,19930,19990,19930,5343
20250217,135000,45700162650,19930,19930,19940,19920,5019
20250217,134900,45600129000,19930,19930,19940,19900,5153
20250217,134800,45497487780,19940,19970,19980,19930,6445
20250217,134700,45368933160,19970,19990,19990,19970,5636
20250217,134600,45256330090,19990,20000,20000,19970,7674
20250217,134500,45102978410,19990,20100,20150,19990,7426
20250217,134400,44954168480,20100,20200,20300,20050,13159
20250217,134300,44687883480,20250,19980,20250,19970,45614
20250217,134200,43772534770,19990,19990,20000,19970,15774
20250217,134100,43457213220,20000,19960,20000,19960,16705
20250217,134000,43123238810,19970,19920,19980,19910,15840
20250217,133900,42807297320,19920,19900,19930,19880,5084
20250217,133800,42706086400,19900,19850,19920,19850,11873
20250217,133700,42469790300,19850,19830,19870,19820,6155
20250217,133600,42347670310,19820,19840,19860,19820,10661
20250217,133500,42136137640,19820,19870,19910,19790,16735
20250217,133400,41803804530,19870,19740,19900,19740,26026
20250217,133300,41287637730,19740,19700,19740,19700,9273
20250217,133200,41104803420,19700,19630,19700,19630,2951
20250217,133100,41046718620,19640,19630,19670,19630,2323
20250217,133000,41001092100,19640,19610,19640,19600,780
20250217,132900,40985792150,19600,19630,19640,19600,997
20250217,132800,40966234650,19640,19650,19660,19640,1088
20250217,132700,40944855340,19680,19610,19690,19600,1937
20250217,132600,40906800910,19600,19620,19620,19600,2137
20250217,132500,40864907130,19610,19630,19650,19610,1276
20250217,132400,40839870810,19650,19660,19680,19610,658
20250217,132300,40826936390,19670,19590,19670,19580,1471
20250217,132200,40798082270,19580,19580,19580,19570,2089
20250217,132100,40757183780,19580,19570,19600,19570,2178
20250217,132000,40714546800,19570,19590,19600,19570,3009
20250217,131900,40655633580,19590,19620,19620,19580,4705
20250217,131800,40563427790,19620,19660,19660,19620,6669
20250217,131700,40432514880,19660,19690,19690,19650,4389
20250217,131600,40346184360,19690,19700,19700,19680,1242
20250217,131500,40321729780,19700,19670,19700,19670,4743
20250217,131400,40228390450,19670,19700,19710,19670,4264
20250217,131300,40144481510,19700,19720,19740,19700,2907
20250217,131200,40087190060,19740,19740,19750,19720,3126
20250217,131100,40025500990,19740,19730,19750,19720,6581
20250217,131000,39895639950,19740,19730,19750,19720,5828
20250217,130900,39780625730,19730,19690,19730,19690,1888
20250217,130800,39743402160,19690,19710,19710,19690,5549
20250217,130700,39634076740,19700,19730,19740,19690,5013
20250217,130600,39535266600,19730,19620,19730,19620,5104
20250217,130500,39434748710,19610,19620,19630,19610,1074
20250217,130400,39413676120,19620,19630,19630,19620,949
20250217,130300,39395055340,19630,19620,19640,19610,2427
20250217,130200,39347431140,19620,19630,19630,19600,1046
20250217,130100,39326922240,19620,19590,19640,19590,1663
20250217,130000,39294326090,19590,19620,19620,19590,332
20250217,125900,39287820470,19640,19630,19640,19590,2721
20250217,125800,39234450350,19640,19590,19640,19590,1200
20250217,125700,39210917630,19590,19630,19650,19590,2919
20250217,125600,39153596070,19630,19610,19640,19580,1795
20250217,125500,39118400060,19610,19590,19610,19570,2079
20250217,125400,39077654610,19590,19580,19610,19570,2553
20250217,125300,39027626250,19580,19600,19610,19570,1886
20250217,125200,38990686690,19600,19620,19620,19600,1581
20250217,125100,38959685230,19620,19630,19650,19600,5352
20250217,125000,38854699670,19630,19600,19640,19590,10365
20250217,124900,38651473860,19590,19540,19590,19540,9955
20250217,124800,38456821440,19540,19550,19550,19540,2438
20250217,124700,38409177500,19550,19550,19550,19540,3652
20250217,124600,38337787380,19540,19540,19550,19530,5341
20250217,124500,38233395110,19530,19530,19540,19530,1333
20250217,124400,38207359230,19530,19550,19550,19530,2375
20250217,124300,38160953070,19550,19540,19550,19540,439
20250217,124200,38152374640,19540,19540,19550,19540,833
20250217,124100,38136097750,19540,19550,19550,19540,1174
20250217,124000,38113149640,19550,19540,19550,19540,836
20250217,123900,38096807820,19550,19540,19550,19530,321
20250217,123800,38090536590,19540,19540,19550,19530,1635
20250217,123700,38058596540,19530,19540,19550,19530,1263
20250217,123600,38033926660,19550,19550,19560,19540,746
20250217,123500,38019343890,19550,19560,19560,19550,1190
20250217,123400,37996074230,19560,19520,19560,19520,1280
20250217,123300,37971070570,19530,19520,19530,19520,1100
20250217,123200,37949589590,19520,19510,19520,19500,1165
20250217,123100,37926859120,19500,19510,19510,19500,1724
20250217,123000,37893236850,19510,19500,19510,19490,3016
20250217,122900,37834430640,19500,19500,19510,19490,5581
20250217,122800,37725618600,19490,19490,19500,19490,6413
20250217,122700,37600614720,19490,19510,19520,19490,14917
20250217,122600,37309726150,19510,19520,19530,19510,2358
20250217,122500,37263711080,19520,19530,19530,19520,1247
20250217,122400,37239368490,19520,19530,19530,19520,1296
20250217,122300,37214065470,19520,19560,19570,19520,6064
20250217,122200,37095624410,19560,19530,19570,19530,2117
20250217,122100,37054231510,19530,19530,19540,19510,1600
20250217,122000,37022984080,19530,19530,19540,19510,2929
20250217,121900,36965792400,19530,19540,19540,19530,1234
20250217,121800,36941687520,19540,19550,19560,19540,860
20250217,121700,36924872060,19550,19560,19570,19550,1097
20250217,121600,36903415440,19560,19540,19570,19540,941
20250217,121500,36885012260,19540,19520,19540,19510,2895
20250217,121400,36828471980,19520,19520,19530,19510,2584
20250217,121300,36778032290,19520,19520,19530,19510,1788
20250217,121200,36743137640,19520,19550,19550,19520,6651
20250217,121100,36613196420,19550,19570,19570,19550,1437
20250217,121000,36585092250,19570,19560,19580,19560,666
20250217,120900,36572063660,19560,19580,19580,19560,1119
20250217,120800,36550165940,19570,19600,19600,19570,1343
20250217,120700,36523867130,19580,19580,19600,19580,2046
20250217,120600,36483784750,19590,19590,19590,19550,716
20250217,120500,36469774750,19590,19550,19600,19540,2660
20250217,120400,36417727660,19550,19540,19550,19530,1455
20250217,120300,36389297450,19530,19550,19560,19530,1688
20250217,120200,36356297420,19560,19540,19560,19520,3748
20250217,120100,36283081170,19540,19530,19560,19530,984
20250217,120000,36263851370,19530,19560,19570,19530,3327
20250217,115900,36198817660,19560,19550,19590,19550,516
20250217,115800,36188729250,19550,19550,19630,19540,1686
20250217,115700,36155754030,19550,19530,19560,19530,723
20250217,115600,36141621450,19540,19520,19540,19510,1833
20250217,115500,36105844360,19510,19500,19520,19500,1128
20250217,115400,36083839450,19510,19520,19520,19500,3006
20250217,115300,36025192500,19510,19530,19530,19500,9023
20250217,115200,35849148320,19540,19550,19600,19530,8471
20250217,115100,35683585580,19550,19570,19570,19540,5580
20250217,115000,35574493310,19570,19590,19600,19570,2278
20250217,114900,35529898930,19580,19620,19620,19580,6217
20250217,114800,35408056790,19630,19600,19630,19590,638
20250217,114700,35395551860,19600,19600,19600,19590,1404
20250217,114600,35368044690,19600,19610,19610,19590,3537
20250217,114500,35298730930,19610,19620,19630,19610,2246
20250217,114400,35254674820,19610,19630,19640,19610,1837
20250217,114300,35218631200,19640,19620,19650,19620,1103
20250217,114200,35196975580,19620,19630,19650,19620,1864
20250217,114100,35160377560,19630,19620,19640,19620,263
20250217,114000,35155215470,19630,19620,19630,19610,684
20250217,113900,35141796200,19610,19640,19640,19610,1576
20250217,113800,35110885930,19640,19620,19650,19610,862
20250217,113700,35093971850,19620,19620,19630,19610,575
20250217,113600,35082693340,19630,19610,19630,19610,2001
20250217,113500,35043447800,19620,19640,19640,19600,1154
20250217,113400,35020814220,19650,19580,19650,19580,1932
20250217,113300,34982930600,19580,19570,19590,19570,2002
20250217,113200,34943745980,19560,19550,19570,19550,2616
20250217,113100,34892590690,19560,19560,19590,19550,2121
20250217,113000,34851117080,19580,19570,19590,19540,1525
20250217,112900,34821288730,19570,19600,19600,19570,2259
20250217,112800,34777058010,19600,19550,19630,19530,2830
20250217,112700,34721674270,19540,19590,19600,19540,5796
20250217,112600,34608318880,19590,19600,19610,19590,2651
20250217,112500,34556381310,19590,19610,19620,19590,5638
20250217,112400,34445857050,19610,19620,19630,19610,1138
20250217,112300,34423529940,19610,19620,19630,19610,1237
20250217,112200,34399258490,19620,19620,19630,19610,2727
20250217,112100,34345749390,19650,19660,19660,19620,8148
20250217,112000,34185643410,19650,19670,19680,19650,1750
20250217,111900,34151234610,19670,19680,19680,19660,2705
20250217,111800,34098025990,19680,19680,19700,19660,2717
20250217,111700,34044562670,19680,19710,19710,19680,4135
20250217,111600,33963123860,19710,19730,19750,19710,4890
20250217,111500,33866664400,19740,19740,19790,19730,3036
20250217,111400,33806718380,19740,19780,19800,19740,2138
20250217,111300,33764453830,19790,19760,19790,19760,1497
20250217,111200,33734851270,19750,19750,19760,19740,1505
20250217,111100,33705127870,19750,19790,19790,19730,1193
20250217,111000,33681560650,19790,19760,19810,19730,6871
20250217,110900,33545754870,19750,19810,19820,19750,9205
20250217,110800,33363692330,19810,19820,19850,19810,6953
20250217,110700,33225842060,19820,19820,19830,19740,7249
20250217,110600,33082389650,19830,19800,19850,19790,14641
20250217,110500,32792203240,19790,19740,19800,19720,16263
20250217,110400,32470615530,19740,19680,19740,19680,10878
20250217,110300,32256268160,19680,19680,19700,19670,9682
20250217,110200,32065601330,19680,19640,19690,19620,9640
20250217,110100,31876144730,19640,19600,19650,19600,3184
20250217,110000,31813665950,19600,19560,19600,19560,1944
20250217,105900,31775609410,19570,19560,19600,19560,2150
20250217,105800,31733519510,19560,19580,19600,19540,5738
20250217,105700,31621253170,19580,19540,19580,19540,810
20250217,105600,31605409280,19560,19550,19560,19530,4512
20250217,105500,31517236300,19550,19550,19560,19530,1927
20250217,105400,31479570140,19540,19530,19540,19520,367
20250217,105300,31472400370,19520,19530,19550,19520,4085
20250217,105200,31392642420,19520,19510,19520,19500,1029
20250217,105100,31372564980,19520,19500,19520,19500,3274
20250217,105000,31308689850,19500,19500,19510,19490,1885
20250217,104900,31271933700,19490,19490,19500,19480,3618
20250217,104800,31201420490,19490,19490,19490,19480,3012
20250217,104700,31142723930,19490,19490,19500,19480,3126
20250217,104600,31081801640,19500,19510,19510,19490,2373
20250217,104500,31035530880,19510,19510,19510,19500,2185
20250217,104400,30992912010,19510,19480,19520,19480,5161
20250217,104300,30892268860,19480,19500,19510,19480,4898
20250217,104200,30796767560,19500,19490,19520,19490,3591
20250217,104100,30726749270,19520,19480,19520,19480,3040
20250217,104000,30667509280,19480,19470,19480,19450,7172
20250217,103900,30527879520,19470,19490,19490,19460,11448
20250217,103800,30304940070,19490,19510,19530,19490,9784
20250217,103700,30114135240,19510,19530,19540,19500,5967
20250217,103600,29997664780,19530,19540,19560,19510,4585
20250217,103500,29908104340,19560,19570,19570,19550,2578
20250217,103400,29857686850,19560,19570,19570,19550,1775
20250217,103300,29822967800,19560,19570,19570,19560,2411
20250217,103200,29775805670,19560,19560,19570,19550,3315
20250217,103100,29710962410,19560,19590,19590,19560,3109
20250217,103000,29650115030,19590,19580,19590,19560,2664
20250217,102900,29597948080,19580,19630,19650,19580,4296
20250217,102800,29513731920,19630,19540,19630,19530,1875
20250217,102700,29477018170,19540,19530,19550,19520,1191
20250217,102600,29453749310,19520,19500,19530,19490,1466
20250217,102500,29425154930,19490,19480,19500,19480,2890
20250217,102400,29368831140,19480,19490,19500,19480,7196
20250217,102300,29228617940,19490,19480,19500,19480,6122
20250217,102200,29109307610,19480,19560,19560,19470,24106
20250217,102100,28638757060,19550,19560,19570,19550,3289
20250217,102000,28574442480,19550,19570,19580,19550,5872
20250217,101900,28459563440,19580,19620,19630,19570,6219
20250217,101800,28337645720,19630,19630,19630,19620,1662
20250217,101700,28305035950,19630,19640,19660,19620,3921
20250217,101600,28228008360,19640,19620,19640,19610,1131
20250217,101500,28205813320,19610,19610,19620,19590,4222
20250217,101400,28123010930,19600,19610,19620,19580,4754
20250217,101300,28029823220,19600,19640,19650,19590,5109
20250217,101200,27929585950,19640,19620,19640,19620,2716
20250217,101100,27876266350,19640,19590,19640,19590,2631
20250217,101000,27824665900,19600,19580,19600,19560,1570
20250217,100900,27793937750,19580,19600,19600,19560,556
20250217,100800,27783048860,19600,19550,19600,19550,4613
20250217,100700,27692824770,19560,19610,19610,19550,8842
20250217,100600,27519729250,19610,19590,19610,19590,4405
20250217,100500,27433416520,19590,19670,19680,19580,13987
20250217,100400,27158841230,19680,19690,19690,19660,5168
20250217,100300,27057156090,19680,19680,19690,19670,4428
20250217,100200,26970028940,19680,19690,19700,19660,7593
20250217,100100,26820620990,19700,19680,19700,19650,6366
20250217,100000,26695397830,19680,19680,19680,19650,7353
20250217,095900,26550729460,19680,19640,19680,19640,7201
20250217,095800,26409150460,19640,19650,19650,19620,3265
20250217,095700,26345041740,19650,19660,19670,19630,8731
20250217,095600,26173437120,19650,19660,19680,19640,6322
20250217,095500,26049163950,19680,19670,19680,19640,6702
20250217,095400,25917409910,19660,19630,19670,19620,2626
20250217,095300,25865825050,19630,19620,19630,19590,5517
20250217,095200,25757599870,19610,19590,19610,19540,8718
20250217,095100,25586926820,19600,19590,19600,19550,1825
20250217,095000,25551182730,19550,19560,19600,19540,3251
20250217,094900,25487614110,19550,19550,19590,19530,4618
20250217,094800,25397343350,19560,19560,19560,19530,6631
20250217,094700,25267714020,19560,19570,19570,19550,4727
20250217,094600,25175258710,19560,19620,19620,19550,14397
20250217,094500,24893355040,19630,19600,19630,19590,4459
20250217,094400,24805925810,19600,19570,19600,19560,2553
20250217,094300,24755943610,19560,19550,19560,19530,3631
20250217,094200,24684980820,19550,19560,19570,19540,6416
20250217,094100,24559505150,19560,19540,19570,19520,11204
20250217,094000,24340569890,19540,19460,19560,19460,11622
20250217,093900,24113585100,19470,19460,19470,19420,3899
20250217,093800,24037754260,19460,19460,19480,19420,5369
20250217,093700,23933320420,19460,19450,19460,19430,8995
20250217,093600,23758425910,19450,19450,19480,19440,7582
20250217,093500,23610931490,19450,19430,19450,19430,4339
20250217,093400,23526565050,19440,19420,19440,19410,7585
20250217,093300,23379268870,19420,19420,19430,19370,8953
20250217,093200,23205473630,19420,19330,19420,19310,7591
20250217,093100,23058579190,19330,19380,19390,19320,11710
20250217,093000,22832025090,19390,19440,19450,19380,17871
20250217,092900,22484952660,19440,19550,19580,19440,13779
20250217,092800,22216187080,19550,19630,19640,19550,12754
20250217,092700,21966229910,19630,19740,19750,19630,18532
20250217,092600,21601457090,19710,19740,19760,19680,17113
20250217,092500,21263858640,19710,19640,19740,19640,15305
20250217,092400,20962238070,19610,19540,19650,19510,16590
20250217,092300,20637677270,19550,19530,19570,19530,12306
20250217,092200,20397125010,19540,19660,19690,19530,35650
20250217,092100,19698224730,19660,19600,19660,19570,23664
20250217,092000,19234055960,19600,19440,19600,19410,23085
20250217,091900,18783992420,19440,19380,19540,19380,26753
20250217,091800,18262949760,19390,19220,19390,19200,17677
20250217,091700,17921461130,19220,19100,19300,19060,47558
20250217,091600,17012055480,19100,19260,19300,19050,52692
20250217,091500,16001748860,19250,19310,19350,19250,42885
20250217,091400,15173680700,19310,19470,19500,19300,54788
20250217,091300,14112540650,19480,19200,19520,19190,48544
20250217,091200,13172649610,19200,18950,19230,18810,127460
20250217,091100,10751707860,18950,19580,19580,18910,104347
20250217,091000,8741875770,19580,19640,19660,19550,53861
20250217,090900,7685586820,19650,19690,19690,19620,41843
20250217,090800,6863597030,19680,19810,19820,19680,38138
20250217,090700,6110968500,19820,19860,19860,19750,32125
20250217,090600,5475243190,19850,19920,19950,19850,34400
20250217,090500,4791282850,19930,19950,19950,19900,17503
20250217,090400,4442820790,19900,20050,20050,19880,30095
20250217,090300,3842445610,20050,19890,20100,19880,25193
20250217,090200,3339766720,19890,19640,19900,19570,45732
20250217,090100,2439549810,19700,20100,20100,19530,61608
20250217,090000,1215893050,20050,20300,20300,20050,58265