stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204500,249519319590,18380,18380,18380,18380,58883
20250217,204400,249519319590,18380,18380,18380,18380,0
20250217,204300,249519319590,18380,18380,18380,18380,0
20250217,204200,249519319590,18380,18380,18380,18380,0
20250217,204100,249519319590,18380,18380,18380,18380,0
20250217,204000,249519319590,18380,18380,18380,18380,0
20250217,203900,249519319590,18380,18380,18380,18380,0
20250217,203800,249519319590,18380,18380,18380,18380,0
20250217,203700,249519319590,18380,18380,18380,18380,0
20250217,203600,249519319590,18380,18380,18380,18380,0
20250217,203500,249519319590,18380,18380,18380,18380,0
20250217,203400,249519319590,18380,18380,18380,18380,0
20250217,203300,249519319590,18380,18380,18380,18380,0
20250217,203200,249519319590,18380,18380,18380,18380,0
20250217,203100,249519319590,18380,18380,18380,18380,0
20250217,203000,249519319590,18380,18380,18380,18380,0
20250217,202900,249519319590,18380,18380,18380,18380,0
20250217,202800,249519319590,18380,18380,18380,18380,0
20250217,202700,249519319590,18380,18380,18380,18380,0
20250217,202600,249519319590,18380,18380,18380,18380,0
20250217,202500,249519319590,18380,18380,18380,18380,0
20250217,202400,249519319590,18380,18380,18380,18380,0
20250217,202300,249519319590,18380,18380,18380,18380,0
20250217,202200,249519319590,18380,18380,18380,18380,0
20250217,202100,249519319590,18380,18380,18380,18380,0
20250217,202000,249519319590,18380,18380,18380,18380,0
20250217,201900,249519319590,18380,18380,18380,18380,0
20250217,201800,249519319590,18380,18380,18380,18380,0
20250217,201700,249519319590,18380,18380,18380,18380,0
20250217,201600,249519319590,18380,18380,18380,18380,0
20250217,201500,249519319590,18380,18380,18380,18380,58883
20250217,201400,249519319590,18380,18380,18380,18380,0
20250217,201300,249519319590,18380,18380,18380,18380,0
20250217,201200,249519319590,18380,18380,18380,18380,0
20250217,201100,249519319590,18380,18380,18380,18380,0
20250217,201000,249519319590,18380,18380,18380,18380,0
20250217,200900,249519319590,18380,18380,18380,18380,0
20250217,200800,249519319590,18380,18380,18380,18380,0
20250217,200700,249519319590,18380,18380,18380,18380,0
20250217,200600,249519319590,18380,18380,18380,18380,0
20250217,200500,249519319590,18380,18380,18380,18380,0
20250217,200400,249519319590,18380,18380,18380,18380,0
20250217,200300,249519319590,18380,18380,18380,18380,0
20250217,200200,249519319590,18380,18380,18380,18380,0
20250217,200100,249519319590,18380,18380,18380,18380,0
20250217,200000,249519319590,18380,18380,18380,18380,0
20250217,195900,249519319590,18380,18380,18380,18380,0
20250217,195800,249519319590,18380,18380,18380,18380,0
20250217,195700,249519319590,18380,18380,18380,18380,0
20250217,195600,249519319590,18380,18380,18380,18380,0
20250217,195500,249519319590,18380,18380,18380,18380,0
20250217,195400,249519319590,18380,18380,18380,18380,0
20250217,195300,249519319590,18380,18380,18380,18380,0
20250217,195200,249519319590,18380,18380,18380,18380,0
20250217,195100,249519319590,18380,18380,18380,18380,0
20250217,195000,249519319590,18380,18380,18380,18380,0
20250217,194900,249519319590,18380,18380,18380,18380,0
20250217,194800,249519319590,18380,18380,18380,18380,0
20250217,194700,249519319590,18380,18380,18380,18380,0
20250217,194600,249519319590,18380,18380,18380,18380,0
20250217,194500,249519319590,18380,18380,18380,18380,58883
20250217,194400,249519319590,18380,18380,18380,18380,0
20250217,194300,249519319590,18380,18380,18380,18380,0
20250217,194200,249519319590,18380,18380,18380,18380,0
20250217,194100,249519319590,18380,18380,18380,18380,0
20250217,194000,249519319590,18380,18380,18380,18380,0
20250217,193900,249519319590,18380,18380,18380,18380,0
20250217,193800,249519319590,18380,18380,18380,18380,0
20250217,193700,249519319590,18380,18380,18380,18380,0
20250217,193600,249519319590,18380,18380,18380,18380,0
20250217,193500,249519319590,18380,18380,18380,18380,0
20250217,193400,249519319590,18380,18380,18380,18380,0
20250217,193300,249519319590,18380,18380,18380,18380,0
20250217,193200,249519319590,18380,18380,18380,18380,0
20250217,193100,249519319590,18380,18380,18380,18380,0
20250217,193000,249519319590,18380,18380,18380,18380,0
20250217,192900,249519319590,18380,18380,18380,18380,0
20250217,192800,249519319590,18380,18380,18380,18380,0
20250217,192700,249519319590,18380,18380,18380,18380,0
20250217,192600,249519319590,18380,18380,18380,18380,0
20250217,192500,249519319590,18380,18380,18380,18380,0
20250217,192400,249519319590,18380,18380,18380,18380,0
20250217,192300,249519319590,18380,18380,18380,18380,0
20250217,192200,249519319590,18380,18380,18380,18380,0
20250217,192100,249519319590,18380,18380,18380,18380,0
20250217,192000,249519319590,18380,18380,18380,18380,0
20250217,191900,249519319590,18380,18380,18380,18380,0
20250217,191800,249519319590,18380,18380,18380,18380,0
20250217,191700,249519319590,18380,18380,18380,18380,0
20250217,191600,249519319590,18380,18380,18380,18380,0
20250217,191500,249519319590,18380,18380,18380,18380,58883
20250217,191400,249519319590,18380,18380,18380,18380,0
20250217,191300,249519319590,18380,18380,18380,18380,0
20250217,191200,249519319590,18380,18380,18380,18380,0
20250217,191100,249519319590,18380,18380,18380,18380,0
20250217,191000,249519319590,18380,18380,18380,18380,0
20250217,190900,249519319590,18380,18380,18380,18380,0
20250217,190800,249519319590,18380,18380,18380,18380,0
20250217,190700,249519319590,18380,18380,18380,18380,0
20250217,190600,249519319590,18380,18380,18380,18380,0
20250217,190500,249519319590,18380,18380,18380,18380,0
20250217,190400,249519319590,18380,18380,18380,18380,0
20250217,190300,249519319590,18380,18380,18380,18380,0
20250217,190200,249519319590,18380,18380,18380,18380,0
20250217,190100,249519319590,18380,18380,18380,18380,0
20250217,190000,249519319590,18380,18380,18380,18380,0
20250217,185900,249519319590,18380,18380,18380,18380,0
20250217,185800,249519319590,18380,18380,18380,18380,0
20250217,185700,249519319590,18380,18380,18380,18380,0
20250217,185600,249519319590,18380,18380,18380,18380,0
20250217,185500,249519319590,18380,18380,18380,18380,0
20250217,185400,249519319590,18380,18380,18380,18380,0
20250217,185300,249519319590,18380,18380,18380,18380,0
20250217,185200,249519319590,18380,18380,18380,18380,0
20250217,185100,249519319590,18380,18380,18380,18380,0
20250217,185000,249519319590,18380,18380,18380,18380,0
20250217,184900,249519319590,18380,18380,18380,18380,0
20250217,184800,249519319590,18380,18380,18380,18380,0
20250217,184700,249519319590,18380,18380,18380,18380,0
20250217,184600,249519319590,18380,18380,18380,18380,0
20250217,184500,249519319590,18380,18380,18380,18380,58883
20250217,184400,249519319590,18380,18380,18380,18380,0
20250217,184300,249519319590,18380,18380,18380,18380,0
20250217,184200,249519319590,18380,18380,18380,18380,0
20250217,184100,249519319590,18380,18380,18380,18380,0
20250217,184000,249519319590,18380,18380,18380,18380,0
20250217,183900,249519319590,18380,18380,18380,18380,0
20250217,183800,249519319590,18380,18380,18380,18380,0
20250217,183700,249519319590,18380,18380,18380,18380,0
20250217,183600,249519319590,18380,18380,18380,18380,0
20250217,183500,249519319590,18380,18380,18380,18380,0
20250217,183400,249519319590,18380,18380,18380,18380,0
20250217,183300,249519319590,18380,18380,18380,18380,0
20250217,183200,249519319590,18380,18380,18380,18380,0
20250217,183100,249519319590,18380,18380,18380,18380,0
20250217,183000,249519319590,18380,18380,18380,18380,0
20250217,182900,249519319590,18380,18380,18380,18380,0
20250217,182800,249519319590,18380,18380,18380,18380,0
20250217,182700,249519319590,18380,18380,18380,18380,0
20250217,182600,249519319590,18380,18380,18380,18380,0
20250217,182500,249519319590,18380,18380,18380,18380,0
20250217,182400,249519319590,18380,18380,18380,18380,0
20250217,182300,249519319590,18380,18380,18380,18380,0
20250217,182200,249519319590,18380,18380,18380,18380,0
20250217,182100,249519319590,18380,18380,18380,18380,0
20250217,182000,249519319590,18380,18380,18380,18380,0
20250217,181900,249519319590,18380,18380,18380,18380,0
20250217,181800,249519319590,18380,18380,18380,18380,0
20250217,181700,249519319590,18380,18380,18380,18380,0
20250217,181600,249519319590,18380,18380,18380,18380,0
20250217,181500,249519319590,18380,18380,18380,18380,58883
20250217,181400,249519319590,18380,18380,18380,18380,0
20250217,181300,249519319590,18380,18380,18380,18380,0
20250217,181200,249519319590,18380,18380,18380,18380,0
20250217,181100,249519319590,18380,18380,18380,18380,0
20250217,181000,249519319590,18380,18380,18380,18380,0
20250217,180900,249519319590,18380,18380,18380,18380,0
20250217,180800,249519319590,18380,18380,18380,18380,0
20250217,180700,249519319590,18380,18380,18380,18380,0
20250217,180600,249519319590,18380,18380,18380,18380,0
20250217,180500,249519319590,18380,18380,18380,18380,0
20250217,180400,249519319590,18380,18380,18380,18380,0
20250217,180300,249519319590,18380,18380,18380,18380,0
20250217,180200,249519319590,18380,18380,18380,18380,0
20250217,180100,249519319590,18380,18380,18380,18380,0
20250217,180000,249519319590,18380,18380,18380,18380,0
20250217,175900,249519319590,18380,18380,18380,18380,0
20250217,175800,249519319590,18380,18380,18380,18380,0
20250217,175700,249519319590,18380,18380,18380,18380,0
20250217,175600,249519319590,18380,18380,18380,18380,0
20250217,175500,249519319590,18380,18380,18380,18380,0
20250217,175400,249519319590,18380,18380,18380,18380,0
20250217,175300,249519319590,18380,18380,18380,18380,0
20250217,175200,249519319590,18380,18380,18380,18380,0
20250217,175100,249519319590,18380,18380,18380,18380,0
20250217,175000,249519319590,18380,18380,18380,18380,0
20250217,174900,249519319590,18380,18380,18380,18380,0
20250217,174800,249519319590,18380,18380,18380,18380,0
20250217,174700,249519319590,18380,18380,18380,18380,0
20250217,174600,249519319590,18380,18380,18380,18380,0
20250217,174500,249519319590,18380,18380,18380,18380,58883
20250217,174400,249519319590,18380,18380,18380,18380,0
20250217,174300,249519319590,18380,18380,18380,18380,0
20250217,174200,249519319590,18380,18380,18380,18380,0
20250217,174100,249519319590,18380,18380,18380,18380,0
20250217,174000,249519319590,18380,18380,18380,18380,0
20250217,173900,249519319590,18380,18380,18380,18380,0
20250217,173800,249519319590,18380,18380,18380,18380,0
20250217,173700,249519319590,18380,18380,18380,18380,0
20250217,173600,249519319590,18380,18380,18380,18380,0
20250217,173500,249519319590,18380,18380,18380,18380,0
20250217,173400,249519319590,18380,18380,18380,18380,0
20250217,173300,249519319590,18380,18380,18380,18380,0
20250217,173200,249519319590,18380,18380,18380,18380,0
20250217,173100,249519319590,18380,18380,18380,18380,0
20250217,173000,249519319590,18380,18380,18380,18380,0
20250217,172900,249519319590,18380,18380,18380,18380,0
20250217,172800,249519319590,18380,18380,18380,18380,0
20250217,172700,249519319590,18380,18380,18380,18380,0
20250217,172600,249519319590,18380,18380,18380,18380,0
20250217,172500,249519319590,18380,18380,18380,18380,0
20250217,172400,249519319590,18380,18380,18380,18380,0
20250217,172300,249519319590,18380,18380,18380,18380,0
20250217,172200,249519319590,18380,18380,18380,18380,0
20250217,172100,249519319590,18380,18380,18380,18380,0
20250217,172000,249519319590,18380,18380,18380,18380,0
20250217,171900,249519319590,18380,18380,18380,18380,0
20250217,171800,249519319590,18380,18380,18380,18380,0
20250217,171700,249519319590,18380,18380,18380,18380,0
20250217,171600,249519319590,18380,18380,18380,18380,0
20250217,171500,249519319590,18380,18380,18380,18380,58883
20250217,171400,249519319590,18380,18380,18380,18380,0
20250217,171300,249519319590,18380,18380,18380,18380,0
20250217,171200,249519319590,18380,18380,18380,18380,0
20250217,171100,249519319590,18380,18380,18380,18380,0
20250217,171000,249519319590,18380,18380,18380,18380,0
20250217,170900,249519319590,18380,18380,18380,18380,0
20250217,170800,249519319590,18380,18380,18380,18380,0
20250217,170700,249519319590,18380,18380,18380,18380,0
20250217,170600,249519319590,18380,18380,18380,18380,0
20250217,170500,249519319590,18380,18380,18380,18380,0
20250217,170400,249519319590,18380,18380,18380,18380,0
20250217,170300,249519319590,18380,18380,18380,18380,0
20250217,170200,249519319590,18380,18380,18380,18380,0
20250217,170100,249519319590,18380,18380,18380,18380,0
20250217,170000,249519319590,18380,18380,18380,18380,0
20250217,165900,249519319590,18380,18380,18380,18380,0
20250217,165800,249519319590,18380,18380,18380,18380,0
20250217,165700,249519319590,18380,18380,18380,18380,0
20250217,165600,249519319590,18380,18380,18380,18380,0
20250217,165500,249519319590,18380,18380,18380,18380,0
20250217,165400,249519319590,18380,18380,18380,18380,0
20250217,165300,249519319590,18380,18380,18380,18380,0
20250217,165200,249519319590,18380,18380,18380,18380,0
20250217,165100,249519319590,18380,18380,18380,18380,0
20250217,165000,249519319590,18380,18380,18380,18380,0
20250217,164900,249519319590,18380,18380,18380,18380,0
20250217,164800,249519319590,18380,18380,18380,18380,0
20250217,164700,249519319590,18380,18380,18380,18380,0
20250217,164600,249519319590,18380,18380,18380,18380,0
20250217,164500,249519319590,18380,18380,18380,18380,58883
20250217,164400,249519319590,18380,18380,18380,18380,0
20250217,164300,249519319590,18380,18380,18380,18380,0
20250217,164200,249519319590,18380,18380,18380,18380,0
20250217,164100,249519319590,18380,18380,18380,18380,0
20250217,164000,249519319590,18380,18380,18380,18380,0
20250217,163900,249519319590,18380,18380,18380,18380,0
20250217,163800,249519319590,18380,18380,18380,18380,0
20250217,163700,249519319590,18380,18380,18380,18380,0
20250217,163600,249519319590,18380,18380,18380,18380,0
20250217,163500,249519319590,18380,18380,18380,18380,0
20250217,163400,249519319590,18380,18380,18380,18380,0
20250217,163300,249519319590,18380,18380,18380,18380,0
20250217,163200,249519319590,18380,18380,18380,18380,0
20250217,163100,249519319590,18380,18380,18380,18380,0
20250217,163000,249519319590,18380,18380,18380,18380,0
20250217,162900,249519319590,18380,18380,18380,18380,0
20250217,162800,249519319590,18380,18380,18380,18380,0
20250217,162700,249519319590,18380,18380,18380,18380,0
20250217,162600,249519319590,18380,18380,18380,18380,0
20250217,162500,249519319590,18380,18380,18380,18380,0
20250217,162400,249519319590,18380,18380,18380,18380,0
20250217,162300,249519319590,18380,18380,18380,18380,0
20250217,162200,249519319590,18380,18380,18380,18380,0
20250217,162100,249519319590,18380,18380,18380,18380,0
20250217,162000,249519319590,18380,18380,18380,18380,0
20250217,161900,249519319590,18380,18380,18380,18380,0
20250217,161800,249519319590,18380,18380,18380,18380,0
20250217,161700,249519319590,18380,18380,18380,18380,0
20250217,161600,249519319590,18380,18380,18380,18380,0
20250217,161500,249519319590,18380,18380,18380,18380,58883
20250217,161400,249519319590,18380,18380,18380,18380,0
20250217,161300,249519319590,18380,18380,18380,18380,0
20250217,161200,249519319590,18380,18380,18380,18380,0
20250217,161100,249519319590,18380,18380,18380,18380,0
20250217,161000,249519319590,18380,18380,18380,18380,0
20250217,160900,249519319590,18380,18380,18380,18380,0
20250217,160800,249519319590,18380,18380,18380,18380,0
20250217,160700,249519319590,18380,18380,18380,18380,0
20250217,160600,249519319590,18380,18380,18380,18380,0
20250217,160500,249519319590,18380,18380,18380,18380,0
20250217,160400,249519319590,18380,18380,18380,18380,0
20250217,160300,249519319590,18380,18380,18380,18380,0
20250217,160200,249519319590,18380,18380,18380,18380,0
20250217,160100,249519319590,18380,18380,18380,18380,0
20250217,160000,249519319590,18380,18380,18380,18380,0
20250217,155900,249519319590,18380,18380,18380,18380,0
20250217,155800,249519319590,18380,18380,18380,18380,0
20250217,155700,249519319590,18380,18380,18380,18380,0
20250217,155600,249519319590,18380,18380,18380,18380,0
20250217,155500,249519319590,18380,18380,18380,18380,0
20250217,155400,249519319590,18380,18380,18380,18380,0
20250217,155300,249519319590,18380,18380,18380,18380,0
20250217,155200,249519319590,18380,18380,18380,18380,0
20250217,155100,249519319590,18380,18380,18380,18380,0
20250217,155000,249519319590,18380,18380,18380,18380,0
20250217,154900,249519319590,18380,18380,18380,18380,0
20250217,154800,249519319590,18380,18380,18380,18380,0
20250217,154700,249519319590,18380,18380,18380,18380,0
20250217,154600,249519319590,18380,18380,18380,18380,0
20250217,154500,249519319590,18380,18380,18380,18380,58883
20250217,154400,249519319590,18380,18380,18380,18380,0
20250217,154300,249519319590,18380,18380,18380,18380,0
20250217,154200,249519319590,18380,18380,18380,18380,0
20250217,154100,249519319590,18380,18380,18380,18380,0
20250217,154000,249519319590,18380,18380,18380,18380,0
20250217,153900,249519319590,18380,18380,18380,18380,0
20250217,153800,249519319590,18380,18380,18380,18380,0
20250217,153700,249519319590,18380,18380,18380,18380,0
20250217,153600,249519319590,18380,18380,18380,18380,0
20250217,153500,249519319590,18380,18380,18380,18380,0
20250217,153400,249519319590,18380,18380,18380,18380,0
20250217,153300,249519319590,18380,18380,18380,18380,0
20250217,153200,249519319590,18380,18380,18380,18380,0
20250217,153100,249519319590,18380,18380,18380,18380,0
20250217,153000,249519319590,18380,18380,18380,18380,58883
20250217,152900,248437050050,18330,18330,18330,18330,0
20250217,152800,248437050050,18330,18330,18330,18330,0
20250217,152700,248437050050,18330,18330,18330,18330,0
20250217,152600,248437050050,18330,18330,18330,18330,0
20250217,152500,248437050050,18330,18330,18330,18330,0
20250217,152400,248437050050,18330,18330,18330,18330,0
20250217,152300,248437050050,18330,18330,18330,18330,0
20250217,152200,248437050050,18330,18330,18330,18330,0
20250217,152100,248437050050,18330,18330,18330,18330,0
20250217,152000,248437050050,18330,18330,18330,18330,0
20250217,151900,248437050050,18330,18220,18340,18210,49598
20250217,151800,247529702590,18220,18270,18280,18220,16354
20250217,151700,247231222360,18270,18270,18290,18230,18813
20250217,151600,246887773720,18280,18330,18340,18270,16021
20250217,151500,246594757660,18330,18230,18340,18220,23662
20250217,151400,246162360790,18240,18220,18250,18210,7280
20250217,151300,246029634890,18220,18190,18250,18180,14276
20250217,151200,245769580100,18200,18220,18220,18190,10736
20250217,151100,245574152210,18220,18190,18260,18190,20734
20250217,151000,245196266160,18200,18120,18200,18110,9086
20250217,150900,245031214670,18120,18090,18140,18060,9829
20250217,150800,244853381570,18100,18070,18100,18030,7675
20250217,150700,244714736000,18070,18120,18150,18000,21912
20250217,150600,244319248580,18130,18160,18190,18120,8486
20250217,150500,244165262670,18170,18210,18210,18150,6543
20250217,150400,244046313560,18190,18160,18200,18150,8618
20250217,150300,243889702090,18160,18140,18230,18130,9667
20250217,150200,243714030470,18140,18150,18160,18120,10436
20250217,150100,243524748700,18150,18290,18290,18140,24169
20250217,150000,243084490940,18280,18240,18330,18230,26521
20250217,145900,242599559390,18240,18200,18300,18180,21296
20250217,145800,242211020750,18200,18110,18210,18110,9760
20250217,145700,242033686860,18090,18010,18150,18000,10080
20250217,145600,241851670060,18040,18120,18170,18010,18001
20250217,145500,241526054550,18100,18060,18110,18040,8763
20250217,145400,241367666000,18060,18080,18080,17980,28994
20250217,145300,240845206720,18070,18200,18220,18070,16316
20250217,145200,240549344420,18200,18220,18250,18180,15639
20250217,145100,240264440550,18220,18230,18240,18150,21839
20250217,145000,239866943310,18230,18180,18250,18150,36474
20250217,144900,239203665300,18170,18130,18190,18120,22761
20250217,144800,238790461240,18130,18090,18130,18030,20735
20250217,144700,238415316090,18090,17970,18100,17960,30319
20250217,144600,237868495210,17970,17930,17980,17920,13407
20250217,144500,237627928500,17930,17930,17990,17920,17754
20250217,144400,237309109420,17930,18030,18040,17870,48878
20250217,144300,236431878940,18020,18030,18050,18020,12195
20250217,144200,236211928270,18040,18090,18090,17990,33692
20250217,144100,235604698010,18080,18080,18110,18060,10802
20250217,144000,235409391720,18080,18150,18160,18070,13994
20250217,143900,235155951800,18140,18110,18150,18080,10963
20250217,143800,234957373520,18100,18110,18170,18080,13340
20250217,143700,234715815260,18100,18110,18180,18070,23715
20250217,143600,234285790590,18120,18010,18160,17980,33591
20250217,143500,233678466500,18010,18260,18260,17960,70353
20250217,143400,232406359880,18270,18230,18310,18210,18737
20250217,143300,232064594950,18230,18250,18300,18220,10161
20250217,143200,231879136450,18250,18220,18320,18200,15531
20250217,143100,231595921200,18220,18360,18360,18210,39019
20250217,143000,230884115320,18330,18420,18440,18330,15350
20250217,142900,230601853080,18430,18350,18480,18340,35190
20250217,142800,229954069760,18330,18310,18380,18300,9957
20250217,142700,229771426430,18300,18300,18360,18280,12782
20250217,142600,229537283770,18290,18350,18350,18220,29476
20250217,142500,228998236440,18360,18420,18430,18310,28330
20250217,142400,228477801700,18420,18330,18450,18260,39145
20250217,142300,227760157170,18330,18190,18340,18160,47825
20250217,142200,226886927160,18190,18320,18400,18190,66671
20250217,142100,225668038160,18320,18370,18430,18320,39517
20250217,142000,224942271250,18370,18390,18420,18290,52451
20250217,141900,223979878250,18380,18370,18400,18240,123464
20250217,141800,221716987230,18340,18560,18620,18300,117224
20250217,141700,219549710780,18580,19060,19080,18450,233057
20250217,141600,215201224010,19050,19070,19180,19050,21452
20250217,141500,214791636200,19090,19200,19210,19040,55864
20250217,141400,213725485400,19200,19200,19240,19170,10353
20250217,141300,213526777260,19210,19190,19360,19160,23849
20250217,141200,213067341620,19180,19180,19260,19160,13589
20250217,141100,212806175400,19200,19100,19250,19100,20136
20250217,141000,212419847620,19110,19150,19170,19100,21368
20250217,140900,212011141910,19110,19190,19260,19110,29642
20250217,140800,211442527210,19180,19370,19400,19110,40903
20250217,140700,210655758180,19360,19360,19400,19300,25846
20250217,140600,210156031480,19400,19390,19520,19310,44640
20250217,140500,209290236220,19390,19550,19580,19310,55416
20250217,140400,208212708440,19540,19400,19600,19380,122191
20250217,140300,205825986290,19400,19270,19440,19190,56291
20250217,140200,204737440100,19280,19350,19360,19240,38910
20250217,140100,203986889360,19360,19190,19360,19190,70922
20250217,140000,202620350330,19200,19060,19220,19050,28175
20250217,135900,202080846310,19050,19140,19140,19020,37730
20250217,135800,201361429990,19110,19130,19290,19100,75703
20250217,135700,199905961890,19130,19090,19140,19060,32366
20250217,135600,199287902510,19070,19160,19180,19030,50228
20250217,135500,198327799950,19150,19080,19210,19070,40410
20250217,135400,197553802630,19070,19330,19360,19000,140598
20250217,135300,194865414310,19320,19270,19360,19230,50281
20250217,135200,193895642770,19280,19420,19440,19200,158775
20250217,135100,190833922010,19440,19550,19590,19420,37513
20250217,135000,190102222380,19550,19550,19600,19460,42682
20250217,134900,189269599320,19560,19600,19670,19480,61577
20250217,134800,188062681140,19610,19660,19720,19450,104302
20250217,134700,186022322700,19680,19770,19790,19600,93672
20250217,134600,184178927760,19770,19800,19820,19720,75066
20250217,134500,182694936710,19800,20150,20200,19720,134992
20250217,134400,180007887160,20200,20150,20250,20050,153598
20250217,134300,176908174260,20150,20100,20200,20000,144866
20250217,134200,173992424860,20050,19760,20200,19680,267748
20250217,134100,168637390710,19760,19750,19790,19640,43187
20250217,134000,167785805000,19670,19650,19880,19640,79170
20250217,133900,166219246780,19650,19820,19820,19550,69065
20250217,133800,164861925610,19820,19820,19830,19680,70794
20250217,133700,163464568410,19820,19860,19930,19770,59759
20250217,133600,162277971580,19850,19830,19930,19820,47350
20250217,133500,161336438790,19830,19880,19990,19810,62138
20250217,133400,160098999330,19890,19870,20050,19770,168448
20250217,133300,156743326500,19840,19660,19950,19600,185077
20250217,133200,153075874070,19650,19440,19700,19400,126895
20250217,133100,150599463880,19440,19710,19750,19400,179918
20250217,133000,147072613820,19700,20050,20100,19490,215160
20250217,132900,142814669460,20050,19990,20150,19980,87218
20250217,132800,141066819420,20000,19980,20050,19980,78547
20250217,132700,139495210010,19990,19880,20050,19880,99905
20250217,132600,137499315900,19880,19970,20100,19850,244241
20250217,132500,132623050410,19960,19780,19980,19720,215201
20250217,132400,128345872470,19780,19680,19800,19570,106687
20250217,132300,126242749270,19680,19570,19780,19550,117137
20250217,132200,123936374820,19570,19480,19790,19460,208168
20250217,132100,119846618500,19480,19570,19570,19400,126099
20250217,132000,117390614980,19540,19550,19710,19450,312791
20250217,131900,111250847090,19550,19400,19670,19390,296161
20250217,131800,105467378610,19400,19160,19500,19150,327578
20250217,131700,99130470800,19160,19020,19180,19020,217617
20250217,131600,94980227620,19230,19230,19230,19230,0
20250217,131500,94980227620,19230,18840,19230,18790,211569
20250217,131400,90954675050,18840,18810,18860,18740,87009
20250217,131300,89318425360,18810,18810,18900,18720,172824
20250217,131200,86067687090,18820,18440,18890,18420,331191
20250217,131100,79887806820,18440,18370,18460,18360,84064
20250217,131000,78338244520,18370,18390,18390,18270,53144
20250217,130900,77364807320,18390,18380,18440,18310,80202
20250217,130800,75888519270,18370,18420,18430,18290,74295
20250217,130700,74524958060,18420,18140,18460,18120,190823
20250217,130600,71022629430,18140,18050,18170,18040,38768
20250217,130500,70319466050,18050,18100,18180,17960,35444
20250217,130400,69678222840,18100,17950,18130,17930,20374
20250217,130300,69311073590,17950,17900,17970,17860,26263
20250217,130200,68840835310,17900,18010,18030,17870,55453
20250217,130100,67845865790,18010,18050,18250,17910,100136
20250217,130000,66031723290,18060,18000,18070,17910,18367
20250217,125900,65700958490,17980,18110,18120,17910,34334
20250217,125800,65082968990,18120,18010,18120,17900,35380
20250217,125700,64446395560,18010,17940,18190,17940,81262
20250217,125600,62976824320,17940,17800,17960,17800,26844
20250217,125500,62496141480,17800,17770,17890,17760,17414
20250217,125400,62185633580,17770,17860,17890,17670,55366
20250217,125300,61203370090,17870,17780,17980,17750,48866
20250217,125200,60329592470,17780,18030,18030,17770,97744
20250217,125100,58579889870,18030,18270,18300,17990,101455
20250217,125000,56743726090,18270,18000,18320,17980,197481
20250217,124900,53151098090,18000,17970,18050,17930,42052
20250217,124800,52394730590,17980,17910,18040,17890,41496
20250217,124700,51650162060,17920,17910,18090,17860,97035
20250217,124600,49905155270,17930,17810,18000,17790,54051
20250217,124500,48937575300,17810,18020,18040,17780,111798
20250217,124400,46938010470,18000,17740,18040,17720,213131
20250217,124300,43117623140,17730,17510,17780,17510,131217
20250217,124200,40799057570,17500,17500,17700,17400,71219
20250217,124100,39547289110,17500,17300,17500,17290,16723
20250217,124000,39256104360,17300,17280,17310,17250,4680
20250217,123900,39175210000,17280,17240,17340,17240,7504
20250217,123800,39045469180,17240,17260,17270,17220,2501
20250217,123700,39002346680,17250,17290,17300,17240,2241
20250217,123600,38963652570,17290,17210,17310,17210,3488
20250217,123500,38903452900,17210,17160,17210,17150,1994
20250217,123400,38869202050,17160,17150,17170,17140,2715
20250217,123300,38822631830,17140,17170,17190,17140,4425
20250217,123200,38746714210,17170,17180,17210,17170,2328
20250217,123100,38706724170,17210,17190,17220,17170,2655
20250217,123000,38661084080,17190,17230,17240,17190,2543
20250217,122900,38617316970,17230,17220,17240,17200,2455
20250217,122800,38575045090,17210,17220,17230,17200,1506
20250217,122700,38549107860,17220,17180,17220,17170,1733
20250217,122600,38519316030,17180,17190,17190,17150,5395
20250217,122500,38426735260,17170,17190,17190,17160,3135
20250217,122400,38372902710,17180,17200,17210,17180,3392
20250217,122300,38314602320,17200,17200,17210,17190,1821
20250217,122200,38283285740,17200,17190,17210,17190,1560
20250217,122100,38256454460,17200,17190,17200,17180,1059
20250217,122000,38238244170,17180,17230,17240,17170,3546
20250217,121900,38177252350,17220,17240,17240,17220,1701
20250217,121800,38147934140,17250,17230,17270,17220,950
20250217,121700,38131560410,17230,17210,17230,17200,2160
20250217,121600,38094374610,17200,17200,17230,17200,1149
20250217,121500,38074603910,17200,17310,17320,17200,2438
20250217,121400,38032520890,17310,17230,17320,17230,3107
20250217,121300,37978813690,17230,17180,17230,17170,3634
20250217,121200,37916311600,17180,17180,17190,17170,2483
20250217,121100,37873660440,17180,17170,17190,17170,998
20250217,121000,37856510530,17170,17170,17180,17170,2075
20250217,120900,37820871990,17170,17190,17190,17160,2630
20250217,120800,37775713930,17170,17220,17220,17170,6706
20250217,120700,37660375040,17230,17230,17240,17220,2047
20250217,120600,37625119040,17230,17220,17230,17220,622
20250217,120500,37614405280,17220,17270,17270,17220,1359
20250217,120400,37590958710,17270,17180,17280,17180,6328
20250217,120300,37481997840,17180,17190,17190,17180,3270
20250217,120200,37425813330,17190,17220,17220,17190,8487
20250217,120100,37279831170,17220,17270,17270,17200,14520
20250217,120000,37029748810,17260,17270,17290,17250,4401
20250217,115900,36953780460,17270,17320,17330,17260,6349
20250217,115800,36844012970,17330,17330,17340,17280,6054
20250217,115700,36739182260,17320,17270,17380,17270,6521
20250217,115600,36626091850,17270,17270,17280,17240,5288
20250217,115500,36534852560,17270,17260,17290,17260,1661
20250217,115400,36506170400,17260,17240,17260,17230,3342
20250217,115300,36448532540,17240,17230,17290,17220,9047
20250217,115200,36292568520,17230,17330,17330,17230,16315
20250217,115100,36010781910,17330,17340,17360,17260,10691
20250217,115000,35825734940,17330,17490,17600,17270,59075
20250217,114900,34793160610,17480,17500,17540,17460,37933
20250217,114800,34129021080,17500,17420,17500,17330,41637
20250217,114700,33402129100,17420,17220,17450,17200,20215
20250217,114600,33051272080,17220,17220,17240,17210,1799
20250217,114500,33020281610,17220,17240,17240,17180,1742
20250217,114400,32990327900,17240,17190,17270,17160,9449
20250217,114300,32827722890,17160,17190,17190,17160,3218
20250217,114200,32772460770,17170,17160,17190,17150,4711
20250217,114100,32691597140,17160,17190,17200,17160,4692
20250217,114000,32610958260,17190,17210,17240,17190,4103
20250217,113900,32540370030,17210,17210,17260,17200,6012
20250217,113800,32436843740,17210,17250,17290,17210,4857
20250217,113700,32353107200,17250,17410,17410,17230,15951
20250217,113600,32076345950,17410,17420,17430,17390,11541
20250217,113500,31875391250,17430,17370,17450,17360,18567
20250217,113400,31552006940,17370,17290,17370,17220,12305
20250217,113300,31339176520,17280,17370,17390,17260,19336
20250217,113200,31003559520,17370,17430,17460,17370,32177
20250217,113100,30444180010,17450,17340,17490,17290,61585
20250217,113000,29370359170,17350,17070,17460,17070,70467
20250217,112900,28150715370,17070,17060,17080,17050,2025
20250217,112800,28116163900,17050,17130,17130,17050,6994
20250217,112700,27996549920,17120,17070,17120,17070,4757
20250217,112600,27915167520,17080,17080,17130,17070,9393
20250217,112500,27754560730,17090,17080,17090,17030,3912
20250217,112400,27687767450,17070,17080,17080,16990,2621
20250217,112300,27643096480,17070,16990,17110,16990,10228
20250217,112200,27468563900,16990,16960,16990,16960,3023
20250217,112100,27417248400,16970,16960,16990,16940,4142
20250217,112000,27347005180,16960,16960,16990,16940,8098
20250217,111900,27209575300,16960,16870,16960,16840,6876
20250217,111800,27093390350,16870,16840,16870,16830,3103
20250217,111700,27041135860,16840,16830,16840,16800,3804
20250217,111600,26977167800,16840,16810,16850,16800,1883
20250217,111500,26945474560,16810,16810,16870,16800,5094
20250217,111400,26859749270,16800,16760,16800,16760,3171
20250217,111300,26806527520,16760,16860,16860,16750,18894
20250217,111200,26489111230,16850,16900,16920,16850,19981
20250217,111100,26151898540,16900,16910,16920,16900,3915
20250217,111000,26085702070,16910,16920,16930,16900,7056
20250217,110900,25966366650,16930,16930,16940,16910,3173
20250217,110800,25912664250,16930,16940,16940,16930,2964
20250217,110700,25862473440,16940,16930,16960,16930,2262
20250217,110600,25824155830,16940,16950,16950,16930,3000
20250217,110500,25773341030,16950,16960,16960,16920,4749
20250217,110400,25692914680,16940,16980,16980,16940,3441
20250217,110300,25634579880,16970,16990,17000,16970,1541
20250217,110200,25608419230,16990,16960,17000,16950,2253
20250217,110100,25570180620,16960,16990,16990,16960,1709
20250217,110000,25541171700,16990,16990,17000,16990,765
20250217,105900,25528174310,16990,16990,17000,16980,548
20250217,105800,25518863810,16990,16990,17000,16980,823
20250217,105700,25504882820,16990,17000,17010,16970,839
20250217,105600,25490635420,17010,17010,17010,16970,2405
20250217,105500,25449762100,17010,17000,17010,16990,1591
20250217,105400,25422718970,17000,17020,17020,17000,2781
20250217,105300,25375421070,17030,17030,17030,17010,366
20250217,105200,25369192580,17020,17020,17040,17020,206
20250217,105100,25365685720,17030,17040,17040,17020,464
20250217,105000,25357783210,17040,17040,17050,17010,2308
20250217,104900,25318488930,17040,17090,17090,17040,1292
20250217,104800,25296458360,17090,17050,17120,17050,3233
20250217,104700,25241184790,17050,16990,17050,16980,2490
20250217,104600,25198834030,16990,16950,16990,16940,3298
20250217,104500,25142927240,16940,16960,16960,16940,3082
20250217,104400,25090685800,16960,16960,16970,16950,2320
20250217,104300,25051342510,16970,16970,16990,16960,3814
20250217,104200,24986620880,16980,16990,17000,16970,1997
20250217,104100,24952697310,16990,17000,17000,16980,1848
20250217,104000,24921300190,16990,16980,17000,16970,1775
20250217,103900,24891148170,16970,16980,17000,16970,3952
20250217,103800,24824029510,16970,17010,17020,16960,9266
20250217,103700,24666606960,17010,17030,17030,17000,4755
20250217,103600,24585715430,17020,17050,17050,17020,5216
20250217,103500,24496849490,17050,17070,17090,17050,1508
20250217,103400,24471119420,17070,17020,17070,17010,1879
20250217,103300,24439111210,17020,17020,17030,17010,4110
20250217,103200,24369179960,17020,17000,17070,17000,1464
20250217,103100,24344253830,17000,17100,17110,17000,19624
20250217,103000,24009853600,17100,17110,17120,17080,4563
20250217,102900,23931852590,17110,17100,17120,17090,1536
20250217,102800,23905585090,17100,17120,17120,17090,4014
20250217,102700,23836951980,17120,17120,17150,17110,2886
20250217,102600,23787524370,17120,17130,17130,17100,3914
20250217,102500,23720558910,17130,17140,17140,17110,5730
20250217,102400,23622448140,17140,17150,17160,17130,4435
20250217,102300,23546427430,17150,17190,17190,17140,2738
20250217,102200,23499441680,17160,17200,17220,17150,3408
20250217,102100,23440932410,17160,17180,17210,17150,2662
20250217,102000,23395193130,17180,17230,17250,17140,4716
20250217,101900,23314129060,17230,17180,17230,17130,6843
20250217,101800,23196731090,17220,17230,17230,17180,3534
20250217,101700,23135917780,17230,17270,17270,17210,1530
20250217,101600,23109546430,17270,17320,17340,17230,8276
20250217,101500,22966457450,17310,17220,17310,17160,12735
20250217,101400,22746499600,17190,17150,17220,17150,2093
20250217,101300,22710538020,17150,17130,17160,17130,2976
20250217,101200,22659503810,17130,17140,17150,17130,1699
20250217,101100,22630393130,17140,17130,17140,17130,942
20250217,101000,22614253350,17130,17110,17140,17100,2173
20250217,100900,22577060330,17100,17120,17120,17080,2242
20250217,100800,22538740170,17080,17170,17190,17080,6649
20250217,100700,22424806800,17170,17120,17200,17120,2501
20250217,100600,22381868080,17170,17110,17170,17070,14350
20250217,100500,22136453120,17110,17190,17190,17100,18650
20250217,100400,21816780590,17170,17190,17200,17160,11745
20250217,100300,21615049160,17200,17190,17210,17180,4981
20250217,100200,21529431570,17190,17230,17230,17180,9600
20250217,100100,21364321090,17230,17260,17290,17220,12959
20250217,100000,21140865250,17290,17310,17330,17260,9531
20250217,095900,20976127600,17310,17320,17380,17280,7681
20250217,095800,20843186700,17320,17480,17480,17310,23621
20250217,095700,20431825150,17460,17350,17480,17340,20688
20250217,095600,20071531390,17340,17340,17400,17340,6483
20250217,095500,19958930900,17340,17320,17360,17270,7512
20250217,095400,19828991020,17320,17350,17380,17290,4176
20250217,095300,19756678990,17380,17300,17400,17280,8928
20250217,095200,19601869090,17310,17350,17390,17280,3434
20250217,095100,19542357050,17280,17320,17390,17280,6877
20250217,095000,19423095100,17320,17450,17500,17300,8276
20250217,094900,19279066640,17450,17270,17490,17250,12525
20250217,094800,19061299850,17270,17310,17310,17250,2702
20250217,094700,19014627870,17310,17250,17350,17250,2404
20250217,094600,18973062290,17250,17240,17270,17230,2164
20250217,094500,18935749570,17240,17260,17300,17240,2829
20250217,094400,18886899980,17250,17250,17250,17220,2690
20250217,094300,18840543320,17250,17250,17250,17210,4782
20250217,094200,18758143810,17250,17250,17260,17240,3857
20250217,094100,18691620170,17270,17260,17410,17240,12308
20250217,094000,18478314740,17290,17210,17290,17150,5173
20250217,093900,18389224210,17150,17260,17300,17150,11992
20250217,093800,18182815380,17260,17290,17300,17180,15201
20250217,093700,17921187690,17300,17300,17340,17230,9570
20250217,093600,17755812300,17340,17220,17450,17200,16654
20250217,093500,17467663540,17220,17400,17750,17140,113976
20250217,093400,15474811580,17400,17300,17400,17240,13569
20250217,093300,15239903780,17310,17300,17370,17300,8969
20250217,093200,15084442460,17310,17340,17400,17300,15712
20250217,093100,14811795860,17350,17310,17380,17290,15408
20250217,093000,14544431070,17310,17320,17380,17230,12229
20250217,092900,14332946970,17380,17380,17440,17230,27434
20250217,092800,13857499420,17350,17430,17550,17320,74297
20250217,092700,12560327430,17450,17250,17450,17190,31648
20250217,092600,12012403920,17250,17160,17290,17130,37207
20250217,092500,11370983150,17200,17200,17290,17140,34355
20250217,092400,10778820440,17210,16950,17230,16900,17469
20250217,092300,10480467360,16900,16990,16990,16890,12229
20250217,092200,10273592800,17000,17020,17030,16990,3909
20250217,092100,10207106500,17020,16950,17040,16930,6886
20250217,092000,10090206140,16930,17000,17050,16930,6756
20250217,091900,9975556380,17000,17090,17100,16960,9049
20250217,091800,9821593770,17100,17140,17180,17060,4781
20250217,091700,9739723220,17140,17020,17240,16940,17786
20250217,091600,9435536330,17010,16900,17050,16880,12375
20250217,091500,9225755900,16920,16970,16990,16850,32175
20250217,091400,8681326890,16970,16980,17020,16960,7148
20250217,091300,8559878750,16970,17070,17070,16960,22563
20250217,091200,8176332220,17070,17100,17120,17070,7065
20250217,091100,8055521060,17100,16980,17170,16960,14316
20250217,091000,7811279950,16980,17230,17240,16950,45127
20250217,090900,7039695450,17240,17380,17430,17230,17467
20250217,090800,6737408220,17350,17430,17430,17240,31666
20250217,090700,6188765110,17420,17370,17500,17280,23886
20250217,090600,5773178570,17370,17280,17400,17120,20492
20250217,090500,5419988030,17290,17490,17520,17290,21182
20250217,090400,5051105490,17490,17170,17510,17000,39726
20250217,090300,4363476500,17180,17340,17350,17170,29321
20250217,090200,3857147760,17320,17470,17530,17220,46579
20250217,090100,3046702770,17500,17400,17580,17320,49081
20250217,090000,2190719120,17430,17490,17510,17360,125327