stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203500,66795329410,8210,8210,8210,8210,2043
20250217,203400,66795329410,8210,8210,8210,8210,0
20250217,203300,66795329410,8210,8210,8210,8210,0
20250217,203200,66795329410,8210,8210,8210,8210,0
20250217,203100,66795329410,8210,8210,8210,8210,0
20250217,203000,66795329410,8210,8210,8210,8210,0
20250217,202900,66795329410,8210,8210,8210,8210,0
20250217,202800,66795329410,8210,8210,8210,8210,0
20250217,202700,66795329410,8210,8210,8210,8210,0
20250217,202600,66795329410,8210,8210,8210,8210,0
20250217,202500,66795329410,8210,8210,8210,8210,0
20250217,202400,66795329410,8210,8210,8210,8210,0
20250217,202300,66795329410,8210,8210,8210,8210,0
20250217,202200,66795329410,8210,8210,8210,8210,0
20250217,202100,66795329410,8210,8210,8210,8210,0
20250217,202000,66795329410,8210,8210,8210,8210,0
20250217,201900,66795329410,8210,8210,8210,8210,0
20250217,201800,66795329410,8210,8210,8210,8210,0
20250217,201700,66795329410,8210,8210,8210,8210,0
20250217,201600,66795329410,8210,8210,8210,8210,0
20250217,201500,66795329410,8210,8210,8210,8210,0
20250217,201400,66795329410,8210,8210,8210,8210,0
20250217,201300,66795329410,8210,8210,8210,8210,0
20250217,201200,66795329410,8210,8210,8210,8210,0
20250217,201100,66795329410,8210,8210,8210,8210,0
20250217,201000,66795329410,8210,8210,8210,8210,0
20250217,200900,66795329410,8210,8210,8210,8210,0
20250217,200800,66795329410,8210,8210,8210,8210,0
20250217,200700,66795329410,8210,8210,8210,8210,0
20250217,200600,66795329410,8210,8210,8210,8210,0
20250217,200500,66795329410,8210,8210,8210,8210,2043
20250217,200400,66795329410,8210,8210,8210,8210,0
20250217,200300,66795329410,8210,8210,8210,8210,0
20250217,200200,66795329410,8210,8210,8210,8210,0
20250217,200100,66795329410,8210,8210,8210,8210,0
20250217,200000,66795329410,8210,8210,8210,8210,0
20250217,195900,66795329410,8210,8210,8210,8210,0
20250217,195800,66795329410,8210,8210,8210,8210,0
20250217,195700,66795329410,8210,8210,8210,8210,0
20250217,195600,66795329410,8210,8210,8210,8210,0
20250217,195500,66795329410,8210,8210,8210,8210,0
20250217,195400,66795329410,8210,8210,8210,8210,0
20250217,195300,66795329410,8210,8210,8210,8210,0
20250217,195200,66795329410,8210,8210,8210,8210,0
20250217,195100,66795329410,8210,8210,8210,8210,0
20250217,195000,66795329410,8210,8210,8210,8210,0
20250217,194900,66795329410,8210,8210,8210,8210,0
20250217,194800,66795329410,8210,8210,8210,8210,0
20250217,194700,66795329410,8210,8210,8210,8210,0
20250217,194600,66795329410,8210,8210,8210,8210,0
20250217,194500,66795329410,8210,8210,8210,8210,0
20250217,194400,66795329410,8210,8210,8210,8210,0
20250217,194300,66795329410,8210,8210,8210,8210,0
20250217,194200,66795329410,8210,8210,8210,8210,0
20250217,194100,66795329410,8210,8210,8210,8210,0
20250217,194000,66795329410,8210,8210,8210,8210,0
20250217,193900,66795329410,8210,8210,8210,8210,0
20250217,193800,66795329410,8210,8210,8210,8210,0
20250217,193700,66795329410,8210,8210,8210,8210,0
20250217,193600,66795329410,8210,8210,8210,8210,0
20250217,193500,66795329410,8210,8210,8210,8210,2043
20250217,193400,66795329410,8210,8210,8210,8210,0
20250217,193300,66795329410,8210,8210,8210,8210,0
20250217,193200,66795329410,8210,8210,8210,8210,0
20250217,193100,66795329410,8210,8210,8210,8210,0
20250217,193000,66795329410,8210,8210,8210,8210,0
20250217,192900,66795329410,8210,8210,8210,8210,0
20250217,192800,66795329410,8210,8210,8210,8210,0
20250217,192700,66795329410,8210,8210,8210,8210,0
20250217,192600,66795329410,8210,8210,8210,8210,0
20250217,192500,66795329410,8210,8210,8210,8210,0
20250217,192400,66795329410,8210,8210,8210,8210,0
20250217,192300,66795329410,8210,8210,8210,8210,0
20250217,192200,66795329410,8210,8210,8210,8210,0
20250217,192100,66795329410,8210,8210,8210,8210,0
20250217,192000,66795329410,8210,8210,8210,8210,0
20250217,191900,66795329410,8210,8210,8210,8210,0
20250217,191800,66795329410,8210,8210,8210,8210,0
20250217,191700,66795329410,8210,8210,8210,8210,0
20250217,191600,66795329410,8210,8210,8210,8210,0
20250217,191500,66795329410,8210,8210,8210,8210,0
20250217,191400,66795329410,8210,8210,8210,8210,0
20250217,191300,66795329410,8210,8210,8210,8210,0
20250217,191200,66795329410,8210,8210,8210,8210,0
20250217,191100,66795329410,8210,8210,8210,8210,0
20250217,191000,66795329410,8210,8210,8210,8210,0
20250217,190900,66795329410,8210,8210,8210,8210,0
20250217,190800,66795329410,8210,8210,8210,8210,0
20250217,190700,66795329410,8210,8210,8210,8210,0
20250217,190600,66795329410,8210,8210,8210,8210,0
20250217,190500,66795329410,8210,8210,8210,8210,2043
20250217,190400,66795329410,8210,8210,8210,8210,0
20250217,190300,66795329410,8210,8210,8210,8210,0
20250217,190200,66795329410,8210,8210,8210,8210,0
20250217,190100,66795329410,8210,8210,8210,8210,0
20250217,190000,66795329410,8210,8210,8210,8210,0
20250217,185900,66795329410,8210,8210,8210,8210,0
20250217,185800,66795329410,8210,8210,8210,8210,0
20250217,185700,66795329410,8210,8210,8210,8210,0
20250217,185600,66795329410,8210,8210,8210,8210,0
20250217,185500,66795329410,8210,8210,8210,8210,0
20250217,185400,66795329410,8210,8210,8210,8210,0
20250217,185300,66795329410,8210,8210,8210,8210,0
20250217,185200,66795329410,8210,8210,8210,8210,0
20250217,185100,66795329410,8210,8210,8210,8210,0
20250217,185000,66795329410,8210,8210,8210,8210,0
20250217,184900,66795329410,8210,8210,8210,8210,0
20250217,184800,66795329410,8210,8210,8210,8210,0
20250217,184700,66795329410,8210,8210,8210,8210,0
20250217,184600,66795329410,8210,8210,8210,8210,0
20250217,184500,66795329410,8210,8210,8210,8210,0
20250217,184400,66795329410,8210,8210,8210,8210,0
20250217,184300,66795329410,8210,8210,8210,8210,0
20250217,184200,66795329410,8210,8210,8210,8210,0
20250217,184100,66795329410,8210,8210,8210,8210,0
20250217,184000,66795329410,8210,8210,8210,8210,0
20250217,183900,66795329410,8210,8210,8210,8210,0
20250217,183800,66795329410,8210,8210,8210,8210,0
20250217,183700,66795329410,8210,8210,8210,8210,0
20250217,183600,66795329410,8210,8210,8210,8210,0
20250217,183500,66795329410,8210,8210,8210,8210,2043
20250217,183400,66795329410,8210,8210,8210,8210,0
20250217,183300,66795329410,8210,8210,8210,8210,0
20250217,183200,66795329410,8210,8210,8210,8210,0
20250217,183100,66795329410,8210,8210,8210,8210,0
20250217,183000,66795329410,8210,8210,8210,8210,0
20250217,182900,66795329410,8210,8210,8210,8210,0
20250217,182800,66795329410,8210,8210,8210,8210,0
20250217,182700,66795329410,8210,8210,8210,8210,0
20250217,182600,66795329410,8210,8210,8210,8210,0
20250217,182500,66795329410,8210,8210,8210,8210,0
20250217,182400,66795329410,8210,8210,8210,8210,0
20250217,182300,66795329410,8210,8210,8210,8210,0
20250217,182200,66795329410,8210,8210,8210,8210,0
20250217,182100,66795329410,8210,8210,8210,8210,0
20250217,182000,66795329410,8210,8210,8210,8210,0
20250217,181900,66795329410,8210,8210,8210,8210,0
20250217,181800,66795329410,8210,8210,8210,8210,0
20250217,181700,66795329410,8210,8210,8210,8210,0
20250217,181600,66795329410,8210,8210,8210,8210,0
20250217,181500,66795329410,8210,8210,8210,8210,0
20250217,181400,66795329410,8210,8210,8210,8210,0
20250217,181300,66795329410,8210,8210,8210,8210,0
20250217,181200,66795329410,8210,8210,8210,8210,0
20250217,181100,66795329410,8210,8210,8210,8210,0
20250217,181000,66795329410,8210,8210,8210,8210,0
20250217,180900,66795329410,8210,8210,8210,8210,0
20250217,180800,66795329410,8210,8210,8210,8210,0
20250217,180700,66795329410,8210,8210,8210,8210,0
20250217,180600,66795329410,8210,8210,8210,8210,0
20250217,180500,66795329410,8210,8210,8210,8210,2043
20250217,180400,66795329410,8210,8210,8210,8210,0
20250217,180300,66795329410,8210,8210,8210,8210,0
20250217,180200,66795329410,8210,8210,8210,8210,0
20250217,180100,66795329410,8210,8210,8210,8210,0
20250217,180000,66795329410,8210,8210,8210,8210,0
20250217,175900,66795329410,8210,8210,8210,8210,0
20250217,175800,66795329410,8210,8210,8210,8210,0
20250217,175700,66795329410,8210,8210,8210,8210,0
20250217,175600,66795329410,8210,8210,8210,8210,0
20250217,175500,66795329410,8210,8210,8210,8210,0
20250217,175400,66795329410,8210,8210,8210,8210,0
20250217,175300,66795329410,8210,8210,8210,8210,0
20250217,175200,66795329410,8210,8210,8210,8210,0
20250217,175100,66795329410,8210,8210,8210,8210,0
20250217,175000,66795329410,8210,8210,8210,8210,0
20250217,174900,66795329410,8210,8210,8210,8210,0
20250217,174800,66795329410,8210,8210,8210,8210,0
20250217,174700,66795329410,8210,8210,8210,8210,0
20250217,174600,66795329410,8210,8210,8210,8210,0
20250217,174500,66795329410,8210,8210,8210,8210,0
20250217,174400,66795329410,8210,8210,8210,8210,0
20250217,174300,66795329410,8210,8210,8210,8210,0
20250217,174200,66795329410,8210,8210,8210,8210,0
20250217,174100,66795329410,8210,8210,8210,8210,0
20250217,174000,66795329410,8210,8210,8210,8210,0
20250217,173900,66795329410,8210,8210,8210,8210,0
20250217,173800,66795329410,8210,8210,8210,8210,0
20250217,173700,66795329410,8210,8210,8210,8210,0
20250217,173600,66795329410,8210,8210,8210,8210,0
20250217,173500,66795329410,8210,8210,8210,8210,2043
20250217,173400,66795329410,8210,8210,8210,8210,0
20250217,173300,66795329410,8210,8210,8210,8210,0
20250217,173200,66795329410,8210,8210,8210,8210,0
20250217,173100,66795329410,8210,8210,8210,8210,0
20250217,173000,66795329410,8210,8210,8210,8210,0
20250217,172900,66795329410,8210,8210,8210,8210,0
20250217,172800,66795329410,8210,8210,8210,8210,0
20250217,172700,66795329410,8210,8210,8210,8210,0
20250217,172600,66795329410,8210,8210,8210,8210,0
20250217,172500,66795329410,8210,8210,8210,8210,0
20250217,172400,66795329410,8210,8210,8210,8210,0
20250217,172300,66795329410,8210,8210,8210,8210,0
20250217,172200,66795329410,8210,8210,8210,8210,0
20250217,172100,66795329410,8210,8210,8210,8210,0
20250217,172000,66795329410,8210,8210,8210,8210,0
20250217,171900,66795329410,8210,8210,8210,8210,0
20250217,171800,66795329410,8210,8210,8210,8210,0
20250217,171700,66795329410,8210,8210,8210,8210,0
20250217,171600,66795329410,8210,8210,8210,8210,0
20250217,171500,66795329410,8210,8210,8210,8210,0
20250217,171400,66795329410,8210,8210,8210,8210,0
20250217,171300,66795329410,8210,8210,8210,8210,0
20250217,171200,66795329410,8210,8210,8210,8210,0
20250217,171100,66795329410,8210,8210,8210,8210,0
20250217,171000,66795329410,8210,8210,8210,8210,0
20250217,170900,66795329410,8210,8210,8210,8210,0
20250217,170800,66795329410,8210,8210,8210,8210,0
20250217,170700,66795329410,8210,8210,8210,8210,0
20250217,170600,66795329410,8210,8210,8210,8210,0
20250217,170500,66795329410,8210,8210,8210,8210,2043
20250217,170400,66795329410,8210,8210,8210,8210,0
20250217,170300,66795329410,8210,8210,8210,8210,0
20250217,170200,66795329410,8210,8210,8210,8210,0
20250217,170100,66795329410,8210,8210,8210,8210,0
20250217,170000,66795329410,8210,8210,8210,8210,0
20250217,165900,66795329410,8210,8210,8210,8210,0
20250217,165800,66795329410,8210,8210,8210,8210,0
20250217,165700,66795329410,8210,8210,8210,8210,0
20250217,165600,66795329410,8210,8210,8210,8210,0
20250217,165500,66795329410,8210,8210,8210,8210,0
20250217,165400,66795329410,8210,8210,8210,8210,0
20250217,165300,66795329410,8210,8210,8210,8210,0
20250217,165200,66795329410,8210,8210,8210,8210,0
20250217,165100,66795329410,8210,8210,8210,8210,0
20250217,165000,66795329410,8210,8210,8210,8210,0
20250217,164900,66795329410,8210,8210,8210,8210,0
20250217,164800,66795329410,8210,8210,8210,8210,0
20250217,164700,66795329410,8210,8210,8210,8210,0
20250217,164600,66795329410,8210,8210,8210,8210,0
20250217,164500,66795329410,8210,8210,8210,8210,0
20250217,164400,66795329410,8210,8210,8210,8210,0
20250217,164300,66795329410,8210,8210,8210,8210,0
20250217,164200,66795329410,8210,8210,8210,8210,0
20250217,164100,66795329410,8210,8210,8210,8210,0
20250217,164000,66795329410,8210,8210,8210,8210,0
20250217,163900,66795329410,8210,8210,8210,8210,0
20250217,163800,66795329410,8210,8210,8210,8210,0
20250217,163700,66795329410,8210,8210,8210,8210,0
20250217,163600,66795329410,8210,8210,8210,8210,0
20250217,163500,66795329410,8210,8210,8210,8210,2043
20250217,163400,66795329410,8210,8210,8210,8210,0
20250217,163300,66795329410,8210,8210,8210,8210,0
20250217,163200,66795329410,8210,8210,8210,8210,0
20250217,163100,66795329410,8210,8210,8210,8210,0
20250217,163000,66795329410,8210,8210,8210,8210,0
20250217,162900,66795329410,8210,8210,8210,8210,0
20250217,162800,66795329410,8210,8210,8210,8210,0
20250217,162700,66795329410,8210,8210,8210,8210,0
20250217,162600,66795329410,8210,8210,8210,8210,0
20250217,162500,66795329410,8210,8210,8210,8210,0
20250217,162400,66795329410,8210,8210,8210,8210,0
20250217,162300,66795329410,8210,8210,8210,8210,0
20250217,162200,66795329410,8210,8210,8210,8210,0
20250217,162100,66795329410,8210,8210,8210,8210,0
20250217,162000,66795329410,8210,8210,8210,8210,0
20250217,161900,66795329410,8210,8210,8210,8210,0
20250217,161800,66795329410,8210,8210,8210,8210,0
20250217,161700,66795329410,8210,8210,8210,8210,0
20250217,161600,66795329410,8210,8210,8210,8210,0
20250217,161500,66795329410,8210,8210,8210,8210,0
20250217,161400,66795329410,8210,8210,8210,8210,0
20250217,161300,66795329410,8210,8210,8210,8210,0
20250217,161200,66795329410,8210,8210,8210,8210,0
20250217,161100,66795329410,8210,8210,8210,8210,0
20250217,161000,66795329410,8210,8210,8210,8210,0
20250217,160900,66795329410,8210,8210,8210,8210,0
20250217,160800,66795329410,8210,8210,8210,8210,0
20250217,160700,66795329410,8210,8210,8210,8210,0
20250217,160600,66795329410,8210,8210,8210,8210,0
20250217,160500,66795329410,8210,8210,8210,8210,2043
20250217,160400,66795329410,8210,8210,8210,8210,0
20250217,160300,66795329410,8210,8210,8210,8210,0
20250217,160200,66795329410,8210,8210,8210,8210,0
20250217,160100,66795329410,8210,8210,8210,8210,0
20250217,160000,66795329410,8210,8210,8210,8210,0
20250217,155900,66795329410,8210,8210,8210,8210,0
20250217,155800,66795329410,8210,8210,8210,8210,0
20250217,155700,66795329410,8210,8210,8210,8210,0
20250217,155600,66795329410,8210,8210,8210,8210,0
20250217,155500,66795329410,8210,8210,8210,8210,0
20250217,155400,66795329410,8210,8210,8210,8210,0
20250217,155300,66795329410,8210,8210,8210,8210,0
20250217,155200,66795329410,8210,8210,8210,8210,0
20250217,155100,66795329410,8210,8210,8210,8210,0
20250217,155000,66795329410,8210,8210,8210,8210,0
20250217,154900,66795329410,8210,8210,8210,8210,0
20250217,154800,66795329410,8210,8210,8210,8210,0
20250217,154700,66795329410,8210,8210,8210,8210,0
20250217,154600,66795329410,8210,8210,8210,8210,0
20250217,154500,66795329410,8210,8210,8210,8210,0
20250217,154400,66795329410,8210,8210,8210,8210,0
20250217,154300,66795329410,8210,8210,8210,8210,0
20250217,154200,66795329410,8210,8210,8210,8210,0
20250217,154100,66795329410,8210,8210,8210,8210,0
20250217,154000,66795329410,8210,8210,8210,8210,0
20250217,153900,66795329410,8210,8210,8210,8210,0
20250217,153800,66795329410,8210,8210,8210,8210,0
20250217,153700,66795329410,8210,8210,8210,8210,0
20250217,153600,66795329410,8210,8210,8210,8210,0
20250217,153500,66795329410,8210,8210,8210,8210,2043
20250217,153400,66795329410,8210,8210,8210,8210,0
20250217,153300,66795329410,8210,8210,8210,8210,0
20250217,153200,66795329410,8210,8210,8210,8210,0
20250217,153100,66795329410,8210,8210,8210,8210,0
20250217,153000,66795329410,8210,8210,8210,8210,2043
20250217,152900,66778556380,8210,8210,8210,8210,0
20250217,152800,66778556380,8210,8210,8210,8210,0
20250217,152700,66778556380,8210,8210,8210,8210,0
20250217,152600,66778556380,8210,8210,8210,8210,0
20250217,152500,66778556380,8210,8210,8210,8210,0
20250217,152400,66778556380,8210,8210,8210,8210,0
20250217,152300,66778556380,8210,8210,8210,8210,0
20250217,152200,66778556380,8210,8210,8210,8210,0
20250217,152100,66778556380,8210,8210,8210,8210,0
20250217,152000,66778556380,8210,8210,8210,8210,0
20250217,151900,66778556380,8210,8210,8210,8210,302
20250217,151800,66776076960,8210,8210,8210,8210,830
20250217,151700,66769262660,8210,8210,8210,8210,13
20250217,151600,66769155930,8210,8210,8210,8210,76
20250217,151500,66768531970,8210,8210,8210,8210,726
20250217,151400,66762571510,8210,8210,8210,8210,2494
20250217,151300,66742095770,8210,8210,8210,8210,1444
20250217,151200,66730240530,8210,8210,8210,8210,357
20250217,151100,66727309560,8210,8210,8210,8210,415
20250217,151000,66723902410,8210,8210,8210,8210,399
20250217,150900,66720626620,8210,8210,8210,8210,30
20250217,150800,66720380320,8210,8210,8210,8210,1076
20250217,150700,66711546360,8210,8210,8210,8210,136
20250217,150600,66710429800,8210,8210,8210,8210,1164
20250217,150500,66700873360,8210,8210,8210,8210,215
20250217,150400,66699108210,8210,8210,8210,8210,1353
20250217,150300,66688000080,8210,8210,8210,8210,445
20250217,150200,66684346630,8210,8210,8210,8210,475
20250217,150100,66680446880,8210,8210,8210,8210,2483
20250217,150000,66660061450,8210,8210,8210,8210,469
20250217,145900,66656210960,8210,8210,8210,8210,394
20250217,145800,66652976220,8210,8210,8210,8210,4730
20250217,145700,66614142920,8210,8210,8210,8210,421
20250217,145600,66610686510,8210,8210,8210,8210,789
20250217,145500,66604208820,8210,8210,8210,8210,5277
20250217,145400,66560884650,8210,8210,8210,8210,2285
20250217,145300,66542124800,8210,8210,8210,8210,2193
20250217,145200,66524120270,8210,8210,8210,8210,5352
20250217,145100,66480180350,8210,8210,8210,8210,7795
20250217,145000,66416183400,8210,8210,8210,8210,7137
20250217,144900,66357588630,8210,8210,8210,8210,59034
20250217,144800,65872919490,8210,8210,8210,8210,16098
20250217,144700,65740754910,8210,8210,8210,8210,16405
20250217,144600,65606069860,8210,8160,8210,8140,193677
20250217,144500,64018235780,8150,8090,8210,8030,266561
20250217,144400,61840335670,8090,8060,8190,8040,240173
20250217,144300,59890290370,8050,7990,8100,7950,230601
20250217,144200,58039232640,7990,7980,8040,7910,174733
20250217,144100,56647637750,8100,8100,8100,8100,0
20250217,144000,56647637750,8100,7880,8100,7860,115519
20250217,143900,55722832890,7890,7840,7890,7730,236163
20250217,143800,53877649640,7840,7490,7850,7480,269617
20250217,143700,51789555900,7490,7540,7570,7470,12176
20250217,143600,51697805650,7540,7540,7570,7450,31875
20250217,143500,51458084620,7540,7500,7600,7490,40712
20250217,143400,51150665320,7500,7440,7560,7440,22248
20250217,143300,50983567110,7420,7410,7440,7380,4847
20250217,143200,50947622690,7410,7410,7430,7380,5031
20250217,143100,50910316060,7410,7420,7430,7380,4426
20250217,143000,50877584130,7420,7360,7420,7360,4522
20250217,142900,50844142260,7350,7410,7410,7330,10447
20250217,142800,50767229550,7410,7420,7440,7400,3125
20250217,142700,50744036040,7440,7430,7440,7400,4469
20250217,142600,50710909120,7430,7410,7430,7410,1618
20250217,142500,50698901420,7410,7390,7430,7390,5911
20250217,142400,50655115200,7390,7430,7450,7380,10386
20250217,142300,50578156970,7430,7460,7480,7410,8806
20250217,142200,50512608790,7460,7500,7510,7450,12364
20250217,142100,50420183600,7490,7540,7560,7490,10809
20250217,142000,50338908950,7540,7500,7570,7470,17986
20250217,141900,50203346770,7500,7480,7500,7460,2825
20250217,141800,50182209370,7470,7490,7490,7460,5466
20250217,141700,50141370250,7470,7500,7510,7460,7878
20250217,141600,50082421830,7490,7580,7580,7490,18009
20250217,141500,49947057840,7590,7510,7590,7490,26234
20250217,141400,49749209760,7510,7480,7540,7470,17706
20250217,141300,49616340660,7480,7470,7490,7440,7437
20250217,141200,49560886860,7470,7490,7490,7440,9161
20250217,141100,49492451230,7490,7480,7510,7450,5663
20250217,141000,49450117800,7460,7480,7530,7430,14896
20250217,140900,49338614410,7480,7410,7510,7380,30335
20250217,140800,49111924610,7410,7450,7460,7410,7580
20250217,140700,49055552030,7440,7430,7450,7410,5000
20250217,140600,49018386100,7440,7420,7440,7410,3001
20250217,140500,48996124890,7420,7450,7470,7410,9865
20250217,140400,48922688180,7450,7410,7490,7390,21288
20250217,140300,48764367320,7410,7400,7420,7390,6652
20250217,140200,48715076980,7400,7390,7450,7350,22663
20250217,140100,48547138500,7390,7340,7390,7340,13486
20250217,140000,48447807260,7340,7300,7360,7300,11206
20250217,135900,48365567280,7310,7300,7310,7290,2859
20250217,135800,48344684940,7280,7290,7310,7280,4069
20250217,135700,48315037240,7290,7320,7320,7280,2684
20250217,135600,48295469770,7320,7290,7330,7290,7150
20250217,135500,48243190420,7290,7280,7300,7270,2947
20250217,135400,48221732970,7290,7280,7300,7270,2146
20250217,135300,48206095920,7290,7260,7290,7250,1295
20250217,135200,48196686170,7260,7250,7270,7240,1868
20250217,135100,48183148400,7250,7280,7300,7250,2110
20250217,135000,48167815970,7270,7280,7310,7270,1901
20250217,134900,48153952310,7280,7270,7310,7270,1979
20250217,134800,48139538220,7280,7280,7280,7240,4423
20250217,134700,48107425530,7280,7290,7300,7280,1604
20250217,134600,48095731090,7290,7270,7320,7270,3482
20250217,134500,48070318610,7300,7230,7310,7220,5173
20250217,134400,48032731280,7230,7230,7230,7210,5900
20250217,134300,47990147800,7230,7240,7240,7220,5997
20250217,134200,47946808410,7220,7220,7240,7210,2379
20250217,134100,47929608020,7210,7210,7250,7210,7648
20250217,134000,47874336050,7220,7270,7270,7200,21785
20250217,133900,47716953550,7260,7300,7310,7260,4131
20250217,133800,47686880460,7300,7320,7320,7270,3034
20250217,133700,47664763930,7320,7300,7320,7270,3242
20250217,133600,47641129560,7280,7320,7320,7280,4743
20250217,133500,47606525880,7310,7290,7320,7280,5047
20250217,133400,47569682360,7260,7280,7300,7230,30747
20250217,133300,47346491960,7280,7310,7320,7280,10140
20250217,133200,47272520080,7320,7330,7380,7290,22384
20250217,133100,47108892860,7330,7330,7340,7320,2566
20250217,133000,47090095480,7320,7340,7350,7310,10519
20250217,132900,47013057090,7340,7350,7380,7340,3408
20250217,132800,46988022790,7380,7370,7380,7340,3545
20250217,132700,46961938460,7370,7360,7400,7340,9123
20250217,132600,46894821230,7360,7320,7380,7320,8022
20250217,132500,46835763370,7320,7410,7430,7300,32940
20250217,132400,46593685860,7410,7450,7450,7380,12571
20250217,132300,46500489420,7450,7470,7470,7410,6450
20250217,132200,46452549410,7460,7480,7480,7440,6721
20250217,132100,46402383660,7480,7410,7510,7410,21333
20250217,132000,46242876420,7430,7440,7460,7370,18900
20250217,131900,46102813840,7430,7460,7460,7410,13971
20250217,131800,45998917800,7450,7480,7480,7420,14226
20250217,131700,45893051010,7480,7470,7500,7450,12810
20250217,131600,45797316450,7470,7520,7560,7470,28873
20250217,131500,45580515090,7530,7560,7630,7500,60125
20250217,131400,45125394910,7570,7560,7680,7520,126348
20250217,131300,44167060890,7570,7330,7620,7310,94028
20250217,131200,43460669430,7340,7340,7340,7310,6466
20250217,131100,43413284650,7350,7360,7390,7350,4378
20250217,131000,43381049670,7360,7380,7390,7340,7540
20250217,130900,43325492350,7390,7290,7400,7270,21916
20250217,130800,43164578540,7330,7270,7330,7270,10633
20250217,130700,43087025270,7270,7320,7320,7270,7354
20250217,130600,43033373050,7320,7320,7320,7300,1094
20250217,130500,43025373650,7320,7320,7330,7300,2754
20250217,130400,43005243940,7330,7310,7380,7300,13653
20250217,130300,42905060810,7310,7260,7330,7260,14539
20250217,130200,42798721430,7270,7300,7300,7260,7152
20250217,130100,42746726880,7280,7320,7320,7280,8116
20250217,130000,42687515180,7300,7270,7320,7270,4757
20250217,125900,42652831440,7280,7260,7290,7260,6075
20250217,125800,42608600500,7280,7290,7300,7260,6216
20250217,125700,42563347670,7280,7310,7310,7270,6427
20250217,125600,42516563190,7280,7340,7340,7280,5686
20250217,125500,42475019450,7350,7330,7360,7300,5958
20250217,125400,42431356820,7330,7320,7330,7270,7515
20250217,125300,42376542010,7320,7330,7350,7300,5604
20250217,125200,42335553600,7330,7300,7330,7290,2533
20250217,125100,42317057810,7300,7320,7320,7300,3124
20250217,125000,42294239720,7320,7320,7330,7290,8481
20250217,124900,42232283750,7320,7350,7350,7300,2417
20250217,124800,42214601890,7350,7320,7380,7280,10905
20250217,124700,42134607750,7270,7300,7330,7270,8766
20250217,124600,42070679390,7320,7310,7340,7300,8066
20250217,124500,42011674060,7320,7320,7340,7300,6936
20250217,124400,41960942660,7310,7350,7360,7290,14929
20250217,124300,41851715780,7330,7340,7370,7320,5329
20250217,124200,41812558070,7320,7380,7410,7320,11523
20250217,124100,41727906620,7400,7360,7400,7350,7107
20250217,124000,41675472880,7360,7360,7400,7350,14286
20250217,123900,41570084920,7360,7340,7360,7310,11522
20250217,123800,41485563950,7340,7330,7380,7310,12906
20250217,123700,41390870440,7330,7370,7370,7250,47096
20250217,123600,41046851070,7360,7390,7410,7360,11381
20250217,123500,40962825380,7390,7370,7400,7360,5854
20250217,123400,40919599020,7350,7370,7390,7320,10005
20250217,123300,40846058340,7370,7370,7390,7350,6364
20250217,123200,40799160390,7370,7400,7410,7340,9401
20250217,123100,40729890010,7400,7350,7420,7340,17948
20250217,123000,40597359040,7350,7410,7420,7310,54735
20250217,122900,40195356580,7400,7420,7440,7390,13204
20250217,122800,40097484810,7410,7450,7470,7360,19868
20250217,122700,39950521480,7450,7440,7470,7380,18814
20250217,122600,39810796750,7450,7430,7470,7420,8995
20250217,122500,39743837730,7440,7460,7460,7400,12891
20250217,122400,39648074480,7460,7480,7480,7380,51828
20250217,122300,39263864830,7480,7480,7490,7430,27698
20250217,122200,39057434610,7470,7530,7530,7420,28973
20250217,122100,38841055430,7530,7540,7560,7500,27519
20250217,122000,38633903560,7560,7490,7570,7450,18029
20250217,121900,38498663620,7490,7520,7530,7440,30582
20250217,121800,38269858690,7520,7500,7550,7470,26127
20250217,121700,38073766350,7500,7530,7530,7480,12296
20250217,121600,37981494170,7530,7500,7560,7480,22295
20250217,121500,37813883400,7500,7510,7580,7470,42909
20250217,121400,37491282290,7500,7540,7590,7460,50158
20250217,121300,37114142890,7550,7510,7650,7490,116744
20250217,121200,36229474390,7500,7620,7640,7480,107778
20250217,121100,35416010350,7620,7430,7700,7370,339803
20250217,121000,32836385020,7440,7260,7440,7250,60005
20250217,120900,32394278080,7260,7290,7300,7200,25982
20250217,120800,32205784550,7290,7240,7330,7240,52679
20250217,120700,31821305130,7240,7270,7290,7200,25566
20250217,120600,31636248820,7270,7140,7310,7130,48302
20250217,120500,31285594190,7150,7130,7150,7120,1794
20250217,120400,31272794290,7130,7150,7170,7100,9540
20250217,120300,31204853110,7150,7140,7170,7140,2862
20250217,120200,31184394770,7150,7160,7170,7150,2778
20250217,120100,31164519010,7160,7180,7190,7160,2186
20250217,120000,31148840580,7170,7180,7190,7170,3039
20250217,115900,31127030830,7190,7180,7190,7160,1727
20250217,115800,31114636870,7150,7180,7200,7150,5360
20250217,115700,31076160730,7200,7160,7200,7150,4110
20250217,115600,31046750850,7160,7180,7180,7140,10702
20250217,115500,30970140200,7180,7210,7220,7180,4552
20250217,115400,30937351310,7210,7150,7220,7150,4311
20250217,115300,30906335110,7150,7180,7190,7150,4922
20250217,115200,30871054560,7180,7190,7200,7150,10180
20250217,115100,30798075090,7190,7180,7200,7160,4998
20250217,115000,30762198200,7180,7200,7200,7170,8897
20250217,114900,30698282730,7200,7200,7240,7170,9867
20250217,114800,30627284330,7210,7210,7240,7170,13946
20250217,114700,30526880700,7210,7280,7280,7200,30212
20250217,114600,30308604080,7290,7220,7350,7200,54719
20250217,114500,29910386680,7230,7150,7230,7140,16364
20250217,114400,29792718710,7150,7160,7230,7130,20174
20250217,114300,29648077030,7160,7210,7330,7120,98759
20250217,114200,28932373690,7210,7100,7250,7080,54748
20250217,114100,28539948650,7100,7050,7120,7040,10210
20250217,114000,28467578420,7070,7030,7070,7010,4229
20250217,113900,28437794860,7030,7010,7030,6950,14595
20250217,113800,28335774540,7010,7060,7070,7000,9921
20250217,113700,28266092080,7060,7090,7110,7050,17591
20250217,113600,28141461690,7090,7020,7090,7020,12002
20250217,113500,28056682430,7030,7030,7050,6980,9951
20250217,113400,27986925730,7040,7020,7050,7010,5951
20250217,113300,27945094590,7020,7020,7050,7020,5956
20250217,113200,27903195170,7020,7020,7020,6970,9526
20250217,113100,27836573020,7000,7040,7070,7000,17127
20250217,113000,27716006560,7030,7020,7050,6980,27232
20250217,112900,27524881860,7020,6900,7120,6900,47425
20250217,112800,27191638040,6900,6890,6920,6880,2162
20250217,112700,27176721720,6870,6920,6920,6860,12436
20250217,112600,27091245470,6860,6880,6950,6860,16237
20250217,112500,26979453600,6890,6950,6950,6880,11241
20250217,112400,26901902810,6940,6950,6960,6940,4543
20250217,112300,26870327230,6950,6900,6950,6890,7347
20250217,112200,26819498720,6900,6950,6950,6850,35038
20250217,112100,26577991220,6950,6970,6970,6940,6557
20250217,112000,26532419290,6970,6960,6990,6960,3461
20250217,111900,26508272060,6980,6970,6980,6910,13618
20250217,111800,26413712660,6970,6950,6980,6930,4460
20250217,111700,26382725520,6930,7010,7020,6920,19699
20250217,111600,26245492620,6990,7010,7020,6970,7932
20250217,111500,26190014280,7000,6930,7020,6930,16728
20250217,111400,26073205490,6950,6940,6990,6930,28257
20250217,111300,25876666770,6950,6990,6990,6840,76143
20250217,111200,25350354720,6990,7120,7140,6950,134057
20250217,111100,24409873470,7140,7180,7250,7080,42625
20250217,111000,24105312900,7150,7310,7320,7140,34101
20250217,110900,23858950000,7300,7300,7330,7250,28501
20250217,110800,23650989600,7300,7280,7340,7240,34939
20250217,110700,23395941100,7280,7260,7290,7190,24513
20250217,110600,23218473340,7260,7200,7310,7190,43142
20250217,110500,22905150400,7210,7230,7240,7200,17417
20250217,110400,22779438410,7240,7260,7280,7220,28330
20250217,110300,22573885660,7260,7210,7270,7150,42769
20250217,110200,22264488910,7230,7180,7260,7160,36334
20250217,110100,22002528730,7180,7170,7210,7130,54346
20250217,110000,21612682010,7170,7140,7210,7090,48446
20250217,105900,21266879810,7130,7130,7150,7050,90914
20250217,105800,20621707210,7150,7270,7290,7110,122311
20250217,105700,19742291100,7280,7300,7340,7210,86930
20250217,105600,19109991890,7300,7330,7510,7270,181726
20250217,105500,17768627510,7310,7450,7650,7270,554997
20250217,105400,13628450040,7470,7260,7470,7210,173961
20250217,105300,12349873940,7260,7220,7360,7220,69053
20250217,105200,11845121380,7230,7260,7280,7170,33915
20250217,105100,11599908100,7280,7150,7290,7100,41813
20250217,105000,11298769220,7160,7260,7290,7110,43388
20250217,104900,10986709590,7240,7190,7360,7120,97129
20250217,104800,10281082060,7160,7190,7350,7150,166681
20250217,104700,9070283670,7190,7070,7250,7070,68197
20250217,104600,8581532310,7100,7060,7160,7050,43055
20250217,104500,8275493950,7060,7130,7220,7050,28068
20250217,104400,8075794680,7110,7110,7200,7050,50754
20250217,104300,7714015410,7110,7070,7110,6980,26446
20250217,104200,7528130890,7070,7040,7090,7030,8208
20250217,104100,7470254570,7030,7140,7150,7010,29167
20250217,104000,7264232370,7130,7060,7130,7010,35248
20250217,103900,7015606250,7070,7140,7170,7030,42965
20250217,103800,6710936070,7140,7160,7250,7060,69103
20250217,103700,6216862240,7160,7000,7160,7000,69859
20250217,103600,5722035910,7000,7220,7250,6970,88614
20250217,103500,5092395210,7180,7140,7230,6930,120759
20250217,103400,4239436830,7120,7240,7270,7000,185703
20250217,103300,2916436220,7210,7370,7490,7160,190618
20250217,103200,1514714300,6920,6920,6920,6920,0
20250217,103100,1514714300,6920,6680,6920,6680,42174
20250217,103000,1226517300,6680,6700,6700,6680,718
20250217,102900,1221716840,6700,6710,6710,6680,492
20250217,102800,1218421150,6680,6710,6710,6680,994
20250217,102700,1211765610,6730,6710,6730,6710,404
20250217,102600,1209048630,6730,6720,6730,6720,709
20250217,102500,1204282110,6680,6700,6730,6680,1455
20250217,102400,1194493870,6680,6660,6700,6660,2351
20250217,102300,1178780100,6670,6700,6700,6670,253
20250217,102200,1177088330,6700,6660,6710,6660,1841
20250217,102100,1164801400,6710,6710,6710,6710,25
20250217,102000,1164633650,6680,6700,6740,6680,1128
20250217,101900,1157085370,6740,6700,6740,6680,709
20250217,101800,1152317480,6710,6670,6710,6670,673
20250217,101700,1147811810,6670,6650,6670,6650,988
20250217,101600,1141229930,6660,6650,6660,6650,202
20250217,101500,1139886610,6660,6670,6670,6650,415
20250217,101400,1137126820,6660,6650,6660,6650,150
20250217,101300,1136128260,6650,6680,6680,6620,2570
20250217,101200,1119059620,6680,6700,6700,6660,2267
20250217,101100,1103899750,6700,6710,6740,6690,409
20250217,101000,1101146870,6700,6710,6710,6680,2057
20250217,100900,1087385210,6720,6750,6750,6650,6545
20250217,100800,1043433350,6760,6750,6770,6750,3003
20250217,100700,1023145070,6760,6740,6760,6730,4037
20250217,100600,995920550,6750,6770,6770,6740,1382
20250217,100500,986588910,6770,6720,6780,6710,4900
20250217,100400,953509410,6710,6720,6720,6690,1628
20250217,100300,942602010,6700,6700,6730,6690,4278
20250217,100200,913877020,6690,6710,6710,6690,1274
20250217,100100,905340300,6720,6710,6720,6700,2510
20250217,100000,888496370,6710,6730,6730,6710,1986
20250217,095900,875152840,6720,6690,6720,6690,1805
20250217,095800,863031020,6710,6650,6710,6650,1940
20250217,095700,850066810,6680,6700,6700,6660,1238
20250217,095600,841819210,6700,6750,6780,6660,7161
20250217,095500,793775820,6720,6710,6760,6690,16857
20250217,095400,680335840,6710,6660,6710,6650,3234
20250217,095300,658724120,6660,6690,6710,6660,8543
20250217,095200,601635050,6690,6710,6720,6670,2369
20250217,095100,585773700,6710,6670,6710,6620,19036
20250217,095000,458788910,6670,6660,6680,6650,5223
20250217,094900,423970960,6660,6620,6680,6620,6247
20250217,094800,382396980,6620,6610,6620,6550,4272
20250217,094700,354327710,6610,6600,6620,6560,7850
20250217,094600,302590870,6600,6520,6600,6520,3037
20250217,094500,282631080,6540,6520,6540,6520,353
20250217,094400,280326990,6520,6500,6520,6500,1004
20250217,094300,273796690,6540,6520,6540,6500,572
20250217,094200,270067480,6520,6520,6520,6520,1
20250217,094100,270060960,6520,6480,6520,6480,1344
20250217,094000,261327980,6470,6490,6490,6450,930
20250217,093900,255311030,6490,6490,6500,6490,603
20250217,093800,251396190,6490,6490,6490,6490,1134
20250217,093700,244036530,6490,6470,6490,6470,2483
20250217,093600,227931040,6470,6440,6470,6440,1745
20250217,093500,216658610,6450,6420,6450,6420,101
20250217,093400,216010160,6450,6450,6450,6450,0
20250217,093300,216010160,6450,6450,6450,6450,7
20250217,093200,215965010,6450,6450,6450,6450,8
20250217,093100,215913410,6440,6440,6450,6430,539
20250217,093000,212442260,6440,6420,6440,6420,262
20250217,092900,210759000,6420,6420,6420,6400,105
20250217,092800,210086940,6380,6420,6420,6380,820
20250217,092700,204855090,6380,6400,6420,6380,1166
20250217,092600,197412250,6370,6400,6400,6370,101
20250217,092500,196768850,6370,6370,6370,6360,224
20250217,092400,195342010,6370,6390,6390,6370,2050
20250217,092300,182273730,6390,6400,6400,6390,110
20250217,092200,181570730,6380,6400,6400,6380,2272
20250217,092100,167039760,6400,6420,6420,6390,2627
20250217,092000,150205800,6430,6440,6440,6430,40
20250217,091900,149948400,6450,6420,6450,6420,999
20250217,091800,143531490,6430,6410,6430,6410,135
20250217,091700,142664300,6420,6470,6470,6410,3238
20250217,091600,121850460,6460,6450,6480,6450,1103
20250217,091500,114717210,6470,6490,6490,6450,1605
20250217,091400,104335950,6490,6430,6500,6430,3518
20250217,091300,81550670,6430,6450,6450,6420,1342
20250217,091200,72914550,6460,6470,6470,6440,312
20250217,091100,70901630,6440,6460,6470,6440,857
20250217,091000,65375250,6460,6470,6470,6420,955
20250217,090900,59210610,6460,6420,6460,6420,1309
20250217,090800,50793270,6420,6420,6430,6420,1071
20250217,090700,43911880,6430,6390,6430,6390,1957
20250217,090600,31363440,6380,6420,6420,6380,111
20250217,090500,30653930,6420,6380,6420,6380,865
20250217,090400,25120540,6350,6320,6350,6320,231
20250217,090300,23654290,6350,6310,6350,6300,1415
20250217,090200,14726480,6310,6340,6340,6310,1004
20250217,090100,8376460,6340,6310,6350,6310,72
20250217,090000,7921720,6320,6300,6320,6300,1257