stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204500,65156478490,17820,17820,17820,17820,40892
20250218,204400,65156478490,17820,17820,17820,17820,0
20250218,204300,65156478490,17820,17820,17820,17820,0
20250218,204200,65156478490,17820,17820,17820,17820,0
20250218,204100,65156478490,17820,17820,17820,17820,0
20250218,204000,65156478490,17820,17820,17820,17820,0
20250218,203900,65156478490,17820,17820,17820,17820,0
20250218,203800,65156478490,17820,17820,17820,17820,0
20250218,203700,65156478490,17820,17820,17820,17820,0
20250218,203600,65156478490,17820,17820,17820,17820,0
20250218,203500,65156478490,17820,17820,17820,17820,0
20250218,203400,65156478490,17820,17820,17820,17820,0
20250218,203300,65156478490,17820,17820,17820,17820,0
20250218,203200,65156478490,17820,17820,17820,17820,0
20250218,203100,65156478490,17820,17820,17820,17820,0
20250218,203000,65156478490,17820,17820,17820,17820,0
20250218,202900,65156478490,17820,17820,17820,17820,0
20250218,202800,65156478490,17820,17820,17820,17820,0
20250218,202700,65156478490,17820,17820,17820,17820,0
20250218,202600,65156478490,17820,17820,17820,17820,0
20250218,202500,65156478490,17820,17820,17820,17820,0
20250218,202400,65156478490,17820,17820,17820,17820,0
20250218,202300,65156478490,17820,17820,17820,17820,0
20250218,202200,65156478490,17820,17820,17820,17820,0
20250218,202100,65156478490,17820,17820,17820,17820,0
20250218,202000,65156478490,17820,17820,17820,17820,0
20250218,201900,65156478490,17820,17820,17820,17820,0
20250218,201800,65156478490,17820,17820,17820,17820,0
20250218,201700,65156478490,17820,17820,17820,17820,0
20250218,201600,65156478490,17820,17820,17820,17820,0
20250218,201500,65156478490,17820,17820,17820,17820,40892
20250218,201400,65156478490,17820,17820,17820,17820,0
20250218,201300,65156478490,17820,17820,17820,17820,0
20250218,201200,65156478490,17820,17820,17820,17820,0
20250218,201100,65156478490,17820,17820,17820,17820,0
20250218,201000,65156478490,17820,17820,17820,17820,0
20250218,200900,65156478490,17820,17820,17820,17820,0
20250218,200800,65156478490,17820,17820,17820,17820,0
20250218,200700,65156478490,17820,17820,17820,17820,0
20250218,200600,65156478490,17820,17820,17820,17820,0
20250218,200500,65156478490,17820,17820,17820,17820,0
20250218,200400,65156478490,17820,17820,17820,17820,0
20250218,200300,65156478490,17820,17820,17820,17820,0
20250218,200200,65156478490,17820,17820,17820,17820,0
20250218,200100,65156478490,17820,17820,17820,17820,0
20250218,200000,65156478490,17820,17820,17820,17820,0
20250218,195900,65156478490,17820,17820,17820,17820,0
20250218,195800,65156478490,17820,17820,17820,17820,0
20250218,195700,65156478490,17820,17820,17820,17820,0
20250218,195600,65156478490,17820,17820,17820,17820,0
20250218,195500,65156478490,17820,17820,17820,17820,0
20250218,195400,65156478490,17820,17820,17820,17820,0
20250218,195300,65156478490,17820,17820,17820,17820,0
20250218,195200,65156478490,17820,17820,17820,17820,0
20250218,195100,65156478490,17820,17820,17820,17820,0
20250218,195000,65156478490,17820,17820,17820,17820,0
20250218,194900,65156478490,17820,17820,17820,17820,0
20250218,194800,65156478490,17820,17820,17820,17820,0
20250218,194700,65156478490,17820,17820,17820,17820,0
20250218,194600,65156478490,17820,17820,17820,17820,0
20250218,194500,65156478490,17820,17820,17820,17820,40892
20250218,194400,65156478490,17820,17820,17820,17820,0
20250218,194300,65156478490,17820,17820,17820,17820,0
20250218,194200,65156478490,17820,17820,17820,17820,0
20250218,194100,65156478490,17820,17820,17820,17820,0
20250218,194000,65156478490,17820,17820,17820,17820,0
20250218,193900,65156478490,17820,17820,17820,17820,0
20250218,193800,65156478490,17820,17820,17820,17820,0
20250218,193700,65156478490,17820,17820,17820,17820,0
20250218,193600,65156478490,17820,17820,17820,17820,0
20250218,193500,65156478490,17820,17820,17820,17820,0
20250218,193400,65156478490,17820,17820,17820,17820,0
20250218,193300,65156478490,17820,17820,17820,17820,0
20250218,193200,65156478490,17820,17820,17820,17820,0
20250218,193100,65156478490,17820,17820,17820,17820,0
20250218,193000,65156478490,17820,17820,17820,17820,0
20250218,192900,65156478490,17820,17820,17820,17820,0
20250218,192800,65156478490,17820,17820,17820,17820,0
20250218,192700,65156478490,17820,17820,17820,17820,0
20250218,192600,65156478490,17820,17820,17820,17820,0
20250218,192500,65156478490,17820,17820,17820,17820,0
20250218,192400,65156478490,17820,17820,17820,17820,0
20250218,192300,65156478490,17820,17820,17820,17820,0
20250218,192200,65156478490,17820,17820,17820,17820,0
20250218,192100,65156478490,17820,17820,17820,17820,0
20250218,192000,65156478490,17820,17820,17820,17820,0
20250218,191900,65156478490,17820,17820,17820,17820,0
20250218,191800,65156478490,17820,17820,17820,17820,0
20250218,191700,65156478490,17820,17820,17820,17820,0
20250218,191600,65156478490,17820,17820,17820,17820,0
20250218,191500,65156478490,17820,17820,17820,17820,40892
20250218,191400,65156478490,17820,17820,17820,17820,0
20250218,191300,65156478490,17820,17820,17820,17820,0
20250218,191200,65156478490,17820,17820,17820,17820,0
20250218,191100,65156478490,17820,17820,17820,17820,0
20250218,191000,65156478490,17820,17820,17820,17820,0
20250218,190900,65156478490,17820,17820,17820,17820,0
20250218,190800,65156478490,17820,17820,17820,17820,0
20250218,190700,65156478490,17820,17820,17820,17820,0
20250218,190600,65156478490,17820,17820,17820,17820,0
20250218,190500,65156478490,17820,17820,17820,17820,0
20250218,190400,65156478490,17820,17820,17820,17820,0
20250218,190300,65156478490,17820,17820,17820,17820,0
20250218,190200,65156478490,17820,17820,17820,17820,0
20250218,190100,65156478490,17820,17820,17820,17820,0
20250218,190000,65156478490,17820,17820,17820,17820,0
20250218,185900,65156478490,17820,17820,17820,17820,0
20250218,185800,65156478490,17820,17820,17820,17820,0
20250218,185700,65156478490,17820,17820,17820,17820,0
20250218,185600,65156478490,17820,17820,17820,17820,0
20250218,185500,65156478490,17820,17820,17820,17820,0
20250218,185400,65156478490,17820,17820,17820,17820,0
20250218,185300,65156478490,17820,17820,17820,17820,0
20250218,185200,65156478490,17820,17820,17820,17820,0
20250218,185100,65156478490,17820,17820,17820,17820,0
20250218,185000,65156478490,17820,17820,17820,17820,0
20250218,184900,65156478490,17820,17820,17820,17820,0
20250218,184800,65156478490,17820,17820,17820,17820,0
20250218,184700,65156478490,17820,17820,17820,17820,0
20250218,184600,65156478490,17820,17820,17820,17820,0
20250218,184500,65156478490,17820,17820,17820,17820,40892
20250218,184400,65156478490,17820,17820,17820,17820,0
20250218,184300,65156478490,17820,17820,17820,17820,0
20250218,184200,65156478490,17820,17820,17820,17820,0
20250218,184100,65156478490,17820,17820,17820,17820,0
20250218,184000,65156478490,17820,17820,17820,17820,0
20250218,183900,65156478490,17820,17820,17820,17820,0
20250218,183800,65156478490,17820,17820,17820,17820,0
20250218,183700,65156478490,17820,17820,17820,17820,0
20250218,183600,65156478490,17820,17820,17820,17820,0
20250218,183500,65156478490,17820,17820,17820,17820,0
20250218,183400,65156478490,17820,17820,17820,17820,0
20250218,183300,65156478490,17820,17820,17820,17820,0
20250218,183200,65156478490,17820,17820,17820,17820,0
20250218,183100,65156478490,17820,17820,17820,17820,0
20250218,183000,65156478490,17820,17820,17820,17820,0
20250218,182900,65156478490,17820,17820,17820,17820,0
20250218,182800,65156478490,17820,17820,17820,17820,0
20250218,182700,65156478490,17820,17820,17820,17820,0
20250218,182600,65156478490,17820,17820,17820,17820,0
20250218,182500,65156478490,17820,17820,17820,17820,0
20250218,182400,65156478490,17820,17820,17820,17820,0
20250218,182300,65156478490,17820,17820,17820,17820,0
20250218,182200,65156478490,17820,17820,17820,17820,0
20250218,182100,65156478490,17820,17820,17820,17820,0
20250218,182000,65156478490,17820,17820,17820,17820,0
20250218,181900,65156478490,17820,17820,17820,17820,0
20250218,181800,65156478490,17820,17820,17820,17820,0
20250218,181700,65156478490,17820,17820,17820,17820,0
20250218,181600,65156478490,17820,17820,17820,17820,0
20250218,181500,65156478490,17820,17820,17820,17820,40892
20250218,181400,65156478490,17820,17820,17820,17820,0
20250218,181300,65156478490,17820,17820,17820,17820,0
20250218,181200,65156478490,17820,17820,17820,17820,0
20250218,181100,65156478490,17820,17820,17820,17820,0
20250218,181000,65156478490,17820,17820,17820,17820,0
20250218,180900,65156478490,17820,17820,17820,17820,0
20250218,180800,65156478490,17820,17820,17820,17820,0
20250218,180700,65156478490,17820,17820,17820,17820,0
20250218,180600,65156478490,17820,17820,17820,17820,0
20250218,180500,65156478490,17820,17820,17820,17820,0
20250218,180400,65156478490,17820,17820,17820,17820,0
20250218,180300,65156478490,17820,17820,17820,17820,0
20250218,180200,65156478490,17820,17820,17820,17820,0
20250218,180100,65156478490,17820,17820,17820,17820,0
20250218,180000,65156478490,17820,17820,17820,17820,0
20250218,175900,65156478490,17820,17820,17820,17820,0
20250218,175800,65156478490,17820,17820,17820,17820,0
20250218,175700,65156478490,17820,17820,17820,17820,0
20250218,175600,65156478490,17820,17820,17820,17820,0
20250218,175500,65156478490,17820,17820,17820,17820,0
20250218,175400,65156478490,17820,17820,17820,17820,0
20250218,175300,65156478490,17820,17820,17820,17820,0
20250218,175200,65156478490,17820,17820,17820,17820,0
20250218,175100,65156478490,17820,17820,17820,17820,0
20250218,175000,65156478490,17820,17820,17820,17820,0
20250218,174900,65156478490,17820,17820,17820,17820,0
20250218,174800,65156478490,17820,17820,17820,17820,0
20250218,174700,65156478490,17820,17820,17820,17820,0
20250218,174600,65156478490,17820,17820,17820,17820,0
20250218,174500,65156478490,17820,17820,17820,17820,40892
20250218,174400,65156478490,17820,17820,17820,17820,0
20250218,174300,65156478490,17820,17820,17820,17820,0
20250218,174200,65156478490,17820,17820,17820,17820,0
20250218,174100,65156478490,17820,17820,17820,17820,0
20250218,174000,65156478490,17820,17820,17820,17820,0
20250218,173900,65156478490,17820,17820,17820,17820,0
20250218,173800,65156478490,17820,17820,17820,17820,0
20250218,173700,65156478490,17820,17820,17820,17820,0
20250218,173600,65156478490,17820,17820,17820,17820,0
20250218,173500,65156478490,17820,17820,17820,17820,0
20250218,173400,65156478490,17820,17820,17820,17820,0
20250218,173300,65156478490,17820,17820,17820,17820,0
20250218,173200,65156478490,17820,17820,17820,17820,0
20250218,173100,65156478490,17820,17820,17820,17820,0
20250218,173000,65156478490,17820,17820,17820,17820,0
20250218,172900,65156478490,17820,17820,17820,17820,0
20250218,172800,65156478490,17820,17820,17820,17820,0
20250218,172700,65156478490,17820,17820,17820,17820,0
20250218,172600,65156478490,17820,17820,17820,17820,0
20250218,172500,65156478490,17820,17820,17820,17820,0
20250218,172400,65156478490,17820,17820,17820,17820,0
20250218,172300,65156478490,17820,17820,17820,17820,0
20250218,172200,65156478490,17820,17820,17820,17820,0
20250218,172100,65156478490,17820,17820,17820,17820,0
20250218,172000,65156478490,17820,17820,17820,17820,0
20250218,171900,65156478490,17820,17820,17820,17820,0
20250218,171800,65156478490,17820,17820,17820,17820,0
20250218,171700,65156478490,17820,17820,17820,17820,0
20250218,171600,65156478490,17820,17820,17820,17820,0
20250218,171500,65156478490,17820,17820,17820,17820,40892
20250218,171400,65156478490,17820,17820,17820,17820,0
20250218,171300,65156478490,17820,17820,17820,17820,0
20250218,171200,65156478490,17820,17820,17820,17820,0
20250218,171100,65156478490,17820,17820,17820,17820,0
20250218,171000,65156478490,17820,17820,17820,17820,0
20250218,170900,65156478490,17820,17820,17820,17820,0
20250218,170800,65156478490,17820,17820,17820,17820,0
20250218,170700,65156478490,17820,17820,17820,17820,0
20250218,170600,65156478490,17820,17820,17820,17820,0
20250218,170500,65156478490,17820,17820,17820,17820,0
20250218,170400,65156478490,17820,17820,17820,17820,0
20250218,170300,65156478490,17820,17820,17820,17820,0
20250218,170200,65156478490,17820,17820,17820,17820,0
20250218,170100,65156478490,17820,17820,17820,17820,0
20250218,170000,65156478490,17820,17820,17820,17820,0
20250218,165900,65156478490,17820,17820,17820,17820,0
20250218,165800,65156478490,17820,17820,17820,17820,0
20250218,165700,65156478490,17820,17820,17820,17820,0
20250218,165600,65156478490,17820,17820,17820,17820,0
20250218,165500,65156478490,17820,17820,17820,17820,0
20250218,165400,65156478490,17820,17820,17820,17820,0
20250218,165300,65156478490,17820,17820,17820,17820,0
20250218,165200,65156478490,17820,17820,17820,17820,0
20250218,165100,65156478490,17820,17820,17820,17820,0
20250218,165000,65156478490,17820,17820,17820,17820,0
20250218,164900,65156478490,17820,17820,17820,17820,0
20250218,164800,65156478490,17820,17820,17820,17820,0
20250218,164700,65156478490,17820,17820,17820,17820,0
20250218,164600,65156478490,17820,17820,17820,17820,0
20250218,164500,65156478490,17820,17820,17820,17820,40892
20250218,164400,65156478490,17820,17820,17820,17820,0
20250218,164300,65156478490,17820,17820,17820,17820,0
20250218,164200,65156478490,17820,17820,17820,17820,0
20250218,164100,65156478490,17820,17820,17820,17820,0
20250218,164000,65156478490,17820,17820,17820,17820,0
20250218,163900,65156478490,17820,17820,17820,17820,0
20250218,163800,65156478490,17820,17820,17820,17820,0
20250218,163700,65156478490,17820,17820,17820,17820,0
20250218,163600,65156478490,17820,17820,17820,17820,0
20250218,163500,65156478490,17820,17820,17820,17820,0
20250218,163400,65156478490,17820,17820,17820,17820,0
20250218,163300,65156478490,17820,17820,17820,17820,0
20250218,163200,65156478490,17820,17820,17820,17820,0
20250218,163100,65156478490,17820,17820,17820,17820,0
20250218,163000,65156478490,17820,17820,17820,17820,0
20250218,162900,65156478490,17820,17820,17820,17820,0
20250218,162800,65156478490,17820,17820,17820,17820,0
20250218,162700,65156478490,17820,17820,17820,17820,0
20250218,162600,65156478490,17820,17820,17820,17820,0
20250218,162500,65156478490,17820,17820,17820,17820,0
20250218,162400,65156478490,17820,17820,17820,17820,0
20250218,162300,65156478490,17820,17820,17820,17820,0
20250218,162200,65156478490,17820,17820,17820,17820,0
20250218,162100,65156478490,17820,17820,17820,17820,0
20250218,162000,65156478490,17820,17820,17820,17820,0
20250218,161900,65156478490,17820,17820,17820,17820,0
20250218,161800,65156478490,17820,17820,17820,17820,0
20250218,161700,65156478490,17820,17820,17820,17820,0
20250218,161600,65156478490,17820,17820,17820,17820,0
20250218,161500,65156478490,17820,17820,17820,17820,40892
20250218,161400,65156478490,17820,17820,17820,17820,0
20250218,161300,65156478490,17820,17820,17820,17820,0
20250218,161200,65156478490,17820,17820,17820,17820,0
20250218,161100,65156478490,17820,17820,17820,17820,0
20250218,161000,65156478490,17820,17820,17820,17820,0
20250218,160900,65156478490,17820,17820,17820,17820,0
20250218,160800,65156478490,17820,17820,17820,17820,0
20250218,160700,65156478490,17820,17820,17820,17820,0
20250218,160600,65156478490,17820,17820,17820,17820,0
20250218,160500,65156478490,17820,17820,17820,17820,0
20250218,160400,65156478490,17820,17820,17820,17820,0
20250218,160300,65156478490,17820,17820,17820,17820,0
20250218,160200,65156478490,17820,17820,17820,17820,0
20250218,160100,65156478490,17820,17820,17820,17820,0
20250218,160000,65156478490,17820,17820,17820,17820,0
20250218,155900,65156478490,17820,17820,17820,17820,0
20250218,155800,65156478490,17820,17820,17820,17820,0
20250218,155700,65156478490,17820,17820,17820,17820,0
20250218,155600,65156478490,17820,17820,17820,17820,0
20250218,155500,65156478490,17820,17820,17820,17820,0
20250218,155400,65156478490,17820,17820,17820,17820,0
20250218,155300,65156478490,17820,17820,17820,17820,0
20250218,155200,65156478490,17820,17820,17820,17820,0
20250218,155100,65156478490,17820,17820,17820,17820,0
20250218,155000,65156478490,17820,17820,17820,17820,0
20250218,154900,65156478490,17820,17820,17820,17820,0
20250218,154800,65156478490,17820,17820,17820,17820,0
20250218,154700,65156478490,17820,17820,17820,17820,0
20250218,154600,65156478490,17820,17820,17820,17820,0
20250218,154500,65156478490,17820,17820,17820,17820,40892
20250218,154400,65156478490,17820,17820,17820,17820,0
20250218,154300,65156478490,17820,17820,17820,17820,0
20250218,154200,65156478490,17820,17820,17820,17820,0
20250218,154100,65156478490,17820,17820,17820,17820,0
20250218,154000,65156478490,17820,17820,17820,17820,0
20250218,153900,65156478490,17820,17820,17820,17820,0
20250218,153800,65156478490,17820,17820,17820,17820,0
20250218,153700,65156478490,17820,17820,17820,17820,0
20250218,153600,65156478490,17820,17820,17820,17820,0
20250218,153500,65156478490,17820,17820,17820,17820,0
20250218,153400,65156478490,17820,17820,17820,17820,0
20250218,153300,65156478490,17820,17820,17820,17820,0
20250218,153200,65156478490,17820,17820,17820,17820,0
20250218,153100,65156478490,17820,17820,17820,17820,0
20250218,153000,65156478490,17820,17820,17820,17820,40892
20250218,152900,64427783050,17860,17860,17860,17860,0
20250218,152800,64427783050,17860,17860,17860,17860,0
20250218,152700,64427783050,17860,17860,17860,17860,0
20250218,152600,64427783050,17860,17860,17860,17860,0
20250218,152500,64427783050,17860,17860,17860,17860,0
20250218,152400,64427783050,17860,17860,17860,17860,0
20250218,152300,64427783050,17860,17860,17860,17860,0
20250218,152200,64427783050,17860,17860,17860,17860,0
20250218,152100,64427783050,17860,17860,17860,17860,0
20250218,152000,64427783050,17860,17860,17860,17860,0
20250218,151900,64427783050,17860,17860,17880,17830,18065
20250218,151800,64105254570,17860,17850,17870,17830,13155
20250218,151700,63870423460,17850,17860,17870,17840,9505
20250218,151600,63700760270,17860,17880,17890,17820,18870
20250218,151500,63363886630,17890,17940,17960,17870,25239
20250218,151400,62911962230,17940,18040,18050,17900,39843
20250218,151300,62195970780,18050,18060,18070,18040,3363
20250218,151200,62135261970,18050,18050,18060,18030,8444
20250218,151100,61982905780,18050,18040,18050,18030,6255
20250218,151000,61870066630,18030,18030,18050,18010,17695
20250218,150900,61551113820,18030,18110,18110,18030,13930
20250218,150800,61299421230,18100,18120,18120,18090,5092
20250218,150700,61207223990,18120,18140,18150,18120,2991
20250218,150600,61152987660,18140,18100,18140,18090,4284
20250218,150500,61075422680,18090,18120,18170,18080,6042
20250218,150400,60966082680,18170,18090,18170,18090,3164
20250218,150300,60908781920,18090,18090,18100,18080,8054
20250218,150200,60763090180,18090,18150,18160,18090,6930
20250218,150100,60637579700,18160,18110,18170,18100,5041
20250218,150000,60546177520,18100,18190,18190,18100,14050
20250218,145900,60291320220,18180,18180,18210,18180,4025
20250218,145800,60218105240,18180,18190,18190,18170,3176
20250218,145700,60160366630,18190,18170,18190,18170,1424
20250218,145600,60134484610,18170,18240,18250,18170,10060
20250218,145500,59951303170,18240,18180,18250,18180,4411
20250218,145400,59870908600,18170,18140,18180,18120,7179
20250218,145300,59740617260,18140,18230,18230,18060,24064
20250218,145200,59303896580,18230,18240,18250,18230,1507
20250218,145100,59276405220,18230,18260,18260,18230,4986
20250218,145000,59185448710,18250,18220,18270,18210,5974
20250218,144900,59076486720,18210,18210,18240,18210,5720
20250218,144800,58972270340,18210,18240,18260,18200,19212
20250218,144700,58622247420,18240,18240,18260,18230,3711
20250218,144600,58554538140,18230,18280,18300,18230,7909
20250218,144500,58410178780,18280,18290,18310,18240,15131
20250218,144400,58133857790,18300,18320,18320,18290,6331
20250218,144300,58017993020,18310,18310,18320,18290,5118
20250218,144200,57924305990,18310,18330,18340,18310,3431
20250218,144100,57861449910,18330,18290,18380,18290,4849
20250218,144000,57772598060,18300,18410,18420,18270,26642
20250218,143900,57284211630,18410,18420,18430,18410,2403
20250218,143800,57239950110,18420,18390,18430,18380,3787
20250218,143700,57170212510,18390,18340,18390,18340,4467
20250218,143600,57088180920,18340,18380,18390,18330,7489
20250218,143500,56950754440,18390,18410,18440,18380,4094
20250218,143400,56875396310,18420,18310,18420,18290,5742
20250218,143300,56770098550,18310,18400,18400,18300,24891
20250218,143200,56313390210,18390,18420,18430,18390,4577
20250218,143100,56229167670,18420,18430,18470,18420,4767
20250218,143000,56141263760,18430,18400,18430,18370,10154
20250218,142900,55954570110,18400,18420,18430,18380,15602
20250218,142800,55667439260,18430,18490,18500,18430,11428
20250218,142700,55456505370,18490,18490,18520,18490,5922
20250218,142600,55346946970,18500,18480,18510,18470,5523
20250218,142500,55244811030,18470,18510,18530,18460,11761
20250218,142400,55027283840,18480,18480,18510,18430,14123
20250218,142300,54766559470,18490,18440,18500,18360,25968
20250218,142200,54288676940,18430,18500,18520,18430,20178
20250218,142100,53915932160,18520,18510,18550,18500,5846
20250218,142000,53807657460,18510,18560,18570,18500,15854
20250218,141900,53513927510,18560,18610,18610,18540,10071
20250218,141800,53326877320,18600,18520,18610,18500,9540
20250218,141700,53149895290,18520,18490,18520,18480,9218
20250218,141600,52979368130,18500,18530,18530,18450,33305
20250218,141500,52363738660,18510,18560,18640,18510,30396
20250218,141400,51799573300,18560,18670,18700,18530,47585
20250218,141300,50914308270,18670,18750,18820,18650,57224
20250218,141200,49842268680,18730,18920,19010,18610,184809
20250218,141100,46351254970,18910,18600,18940,18560,193467
20250218,141000,42712163110,18590,18440,18600,18440,41748
20250218,140900,41937797360,18440,18380,18470,18380,6800
20250218,140800,41812461040,18380,18500,18520,18370,19717
20250218,140700,41449201550,18510,18440,18530,18420,25583
20250218,140600,40976775130,18450,18520,18530,18400,19486
20250218,140500,40616810470,18520,18450,18560,18380,45123
20250218,140400,39782147090,18430,18330,18440,18310,12614
20250218,140300,39549937510,18300,18290,18350,18290,3926
20250218,140200,39478028330,18290,18300,18320,18280,5427
20250218,140100,39378717350,18310,18330,18340,18310,3918
20250218,140000,39306961780,18330,18340,18350,18320,3931
20250218,135900,39234920560,18340,18350,18370,18330,1601
20250218,135800,39205549150,18340,18320,18340,18300,2687
20250218,135700,39156337020,18330,18370,18370,18320,2653
20250218,135600,39107645480,18360,18370,18390,18350,3650
20250218,135500,39040576740,18370,18290,18390,18290,6611
20250218,135400,38919252970,18290,18300,18320,18290,3019
20250218,135300,38864021380,18290,18310,18350,18290,4141
20250218,135200,38788214360,18320,18390,18390,18310,7163
20250218,135100,38656693510,18390,18360,18410,18360,7346
20250218,135000,38521588190,18360,18340,18390,18310,6570
20250218,134900,38401058940,18340,18320,18350,18290,6848
20250218,134800,38275653300,18320,18310,18350,18270,11452
20250218,134700,38065868220,18310,18400,18430,18260,27406
20250218,134600,37562684770,18400,18440,18450,18350,27450
20250218,134500,37057731930,18430,18580,18580,18420,54313
20250218,134400,36052001130,18580,18260,18580,18260,62852
20250218,134300,34892847120,18260,18190,18260,18180,5926
20250218,134200,34784852400,18180,18180,18240,18170,2396
20250218,134100,34741219590,18150,18200,18220,18140,4296
20250218,134000,34663045010,18200,18190,18220,18190,10452
20250218,133900,34472758510,18190,18100,18190,18080,3253
20250218,133800,34413774700,18100,18100,18100,18080,2124
20250218,133700,34375345560,18100,18090,18120,18090,1296
20250218,133600,34351898800,18090,18090,18090,18080,784
20250218,133500,34337721700,18080,18110,18110,18080,3910
20250218,133400,34266992610,18100,18110,18190,18090,1214
20250218,133300,34244982700,18100,18070,18110,18060,1192
20250218,133200,34223408060,18070,18070,18080,18060,589
20250218,133100,34212764820,18060,18050,18090,18040,3241
20250218,133000,34154243290,18050,18080,18090,18030,6168
20250218,132900,34042886860,18080,18070,18090,18070,2011
20250218,132800,34006536240,18070,18130,18140,18050,15000
20250218,132700,33735299050,18140,18120,18140,18110,3705
20250218,132600,33668146470,18120,18080,18140,18080,1480
20250218,132500,33641352470,18080,18110,18120,18080,12827
20250218,132400,33409314430,18120,18140,18140,18120,2044
20250218,132300,33372269230,18130,18160,18170,18130,2508
20250218,132200,33326773910,18170,18150,18170,18140,3075
20250218,132100,33270978170,18160,18160,18170,18150,675
20250218,132000,33258722350,18160,18160,18170,18150,1344
20250218,131900,33234316420,18160,18180,18200,18160,1295
20250218,131800,33210754440,18150,18120,18170,18120,3452
20250218,131700,33148137550,18120,18130,18130,18110,2501
20250218,131600,33102826460,18110,18130,18130,18100,5322
20250218,131500,33006400950,18110,18140,18140,18100,4931
20250218,131400,32917069260,18140,18130,18140,18130,1382
20250218,131300,32892006120,18130,18160,18160,18130,4565
20250218,131200,32809199030,18160,18160,18160,18150,2382
20250218,131100,32765950300,18160,18160,18170,18150,2172
20250218,131000,32726523660,18160,18160,18170,18150,1804
20250218,130900,32693767170,18160,18170,18170,18150,2931
20250218,130800,32640533090,18170,18180,18180,18160,1820
20250218,130700,32607471740,18180,18200,18200,18160,3629
20250218,130600,32541510140,18210,18190,18230,18190,2622
20250218,130500,32493779900,18190,18190,18240,18180,2212
20250218,130400,32453523300,18190,18220,18220,18190,2579
20250218,130300,32406571910,18240,18250,18250,18230,1071
20250218,130200,32387043250,18260,18240,18260,18240,1693
20250218,130100,32356147840,18240,18250,18270,18240,1346
20250218,130000,32331582040,18250,18280,18280,18250,1972
20250218,125900,32295579340,18280,18250,18280,18230,5014
20250218,125800,32204062280,18250,18220,18280,18200,5076
20250218,125700,32111440590,18230,18210,18230,18180,1849
20250218,125600,32077796510,18210,18190,18220,18180,579
20250218,125500,32067255010,18180,18170,18190,18170,1399
20250218,125400,32041823900,18170,18150,18180,18140,973
20250218,125300,32024161520,18150,18190,18190,18150,1482
20250218,125200,31997249090,18190,18190,18190,18150,2189
20250218,125100,31957473890,18190,18180,18200,18170,922
20250218,125000,31940707500,18180,18140,18180,18130,1322
20250218,124900,31916733300,18130,18190,18190,18130,5825
20250218,124800,31810950330,18180,18190,18200,18180,2220
20250218,124700,31770570510,18200,18220,18230,18190,2302
20250218,124600,31728654980,18220,18230,18240,18220,776
20250218,124500,31714511000,18230,18240,18240,18230,722
20250218,124400,31701348530,18230,18240,18250,18230,623
20250218,124300,31689987800,18250,18240,18250,18240,168
20250218,124200,31686922360,18230,18230,18260,18230,1593
20250218,124100,31657852920,18220,18210,18220,18210,635
20250218,124000,31646283720,18210,18220,18230,18210,618
20250218,123900,31635024400,18220,18210,18220,18210,1055
20250218,123800,31615810180,18210,18210,18240,18200,842
20250218,123700,31600476560,18200,18230,18230,18190,1994
20250218,123600,31564183720,18220,18240,18260,18220,3021
20250218,123500,31509077580,18240,18270,18300,18240,1232
20250218,123400,31486591960,18300,18300,18300,18240,6316
20250218,123300,31371085770,18300,18300,18310,18300,1887
20250218,123200,31336549040,18290,18280,18320,18270,2064
20250218,123100,31298786030,18290,18290,18310,18260,3941
20250218,123000,31226681980,18290,18260,18310,18250,2731
20250218,122900,31176748320,18250,18170,18250,18170,4410
20250218,122800,31096496980,18170,18190,18190,18170,3024
20250218,122700,31041538580,18200,18190,18200,18170,1392
20250218,122600,31016225630,18180,18170,18190,18110,2835
20250218,122500,30964775510,18190,18150,18190,18150,890
20250218,122400,30948603640,18140,18140,18170,18130,3018
20250218,122300,30893828180,18140,18130,18140,18100,2877
20250218,122200,30841726980,18130,18120,18130,18110,6293
20250218,122100,30727690340,18130,18120,18130,18110,6257
20250218,122000,30614351370,18110,18160,18160,18110,10817
20250218,121900,30418140320,18160,18180,18180,18160,3935
20250218,121800,30346650590,18180,18190,18190,18170,4401
20250218,121700,30266647690,18180,18210,18210,18180,7065
20250218,121600,30138108990,18210,18230,18230,18200,5285
20250218,121500,30041850440,18220,18230,18230,18220,1111
20250218,121400,30021603170,18230,18240,18240,18220,2169
20250218,121300,29982062240,18240,18230,18250,18230,1493
20250218,121200,29954827370,18240,18260,18260,18240,1792
20250218,121100,29922132710,18250,18270,18270,18250,827
20250218,121000,29907032440,18260,18270,18280,18240,1424
20250218,120900,29881040380,18270,18280,18290,18270,1213
20250218,120800,29858870190,18270,18260,18270,18230,2004
20250218,120700,29822265550,18260,18230,18270,18230,988
20250218,120600,29804240160,18230,18250,18270,18220,8264
20250218,120500,29653518290,18240,18250,18260,18240,2622
20250218,120400,29605666110,18260,18250,18260,18250,648
20250218,120300,29593837940,18250,18230,18250,18230,2011
20250218,120200,29557148620,18240,18260,18280,18230,3585
20250218,120100,29491738650,18260,18270,18280,18250,3206
20250218,120000,29433182580,18270,18280,18300,18270,2420
20250218,115900,29388956350,18280,18300,18300,18280,2320
20250218,115800,29346536650,18290,18300,18300,18280,3047
20250218,115700,29290803920,18300,18340,18350,18300,2878
20250218,115600,29238076850,18340,18340,18350,18340,438
20250218,115500,29230042860,18330,18330,18350,18300,4924
20250218,115400,29139866920,18310,18320,18330,18310,1169
20250218,115300,29118460740,18320,18330,18330,18320,1875
20250218,115200,29084110500,18320,18330,18350,18320,523
20250218,115100,29074527950,18320,18330,18360,18320,945
20250218,115000,29057198150,18330,18330,18330,18320,1718
20250218,114900,29025717740,18330,18380,18380,18320,2306
20250218,114800,28983378320,18370,18380,18390,18360,849
20250218,114700,28967775050,18370,18310,18370,18300,1007
20250218,114600,28949323680,18310,18300,18310,18290,1282
20250218,114500,28925874280,18290,18300,18300,18270,3704
20250218,114400,28858156090,18290,18320,18320,18280,5146
20250218,114300,28764002620,18320,18330,18340,18310,2057
20250218,114200,28726323780,18330,18350,18360,18320,3272
20250218,114100,28666351230,18360,18320,18360,18320,592
20250218,114000,28655497110,18320,18340,18360,18320,1383
20250218,113900,28630154330,18300,18320,18340,18300,1585
20250218,113800,28601118070,18320,18360,18360,18320,3039
20250218,113700,28545400180,18360,18380,18380,18360,753
20250218,113600,28531570350,18380,18360,18390,18350,2463
20250218,113500,28486350450,18350,18350,18350,18340,1438
20250218,113400,28459967810,18350,18400,18400,18340,4073
20250218,113300,28385164640,18370,18470,18480,18370,6666
20250218,113200,28262322790,18470,18380,18480,18380,11404
20250218,113100,28052006180,18380,18390,18400,18370,4861
20250218,113000,27962682150,18400,18400,18420,18390,6038
20250218,112900,27851515110,18410,18360,18410,18360,8467
20250218,112800,27695837890,18360,18270,18360,18270,2151
20250218,112700,27656436680,18270,18320,18320,18230,6685
20250218,112600,27534274310,18330,18330,18330,18310,3365
20250218,112500,27472625260,18330,18340,18340,18320,4350
20250218,112400,27392888350,18340,18370,18380,18330,2449
20250218,112300,27347944320,18380,18360,18380,18340,2629
20250218,112200,27299667530,18370,18350,18370,18340,1423
20250218,112100,27273546380,18350,18360,18370,18350,2677
20250218,112000,27224387140,18380,18420,18420,18340,2275
20250218,111900,27182547160,18420,18390,18420,18380,7175
20250218,111800,27050492940,18390,18330,18390,18330,2989
20250218,111700,26995588010,18330,18350,18360,18310,2322
20250218,111600,26953033130,18360,18320,18360,18320,1758
20250218,111500,26920813590,18340,18370,18380,18300,1991
20250218,111400,26884284610,18370,18380,18400,18370,3201
20250218,111300,26825415690,18390,18280,18390,18280,3363
20250218,111200,26763681960,18280,18240,18290,18200,2454
20250218,111100,26718942800,18220,18330,18330,18220,5487
20250218,111000,26618624910,18330,18340,18350,18320,1935
20250218,110900,26583142650,18350,18400,18400,18350,1749
20250218,110800,26551019030,18400,18420,18430,18380,4249
20250218,110700,26472775890,18420,18400,18430,18400,5853
20250218,110600,26364967600,18400,18370,18420,18370,5261
20250218,110500,26268163580,18370,18400,18400,18370,2118
20250218,110400,26229218930,18400,18320,18400,18320,1901
20250218,110300,26194292220,18350,18330,18350,18300,2396
20250218,110200,26150386820,18330,18320,18340,18300,2354
20250218,110100,26107244240,18320,18330,18340,18280,2376
20250218,110000,26063735210,18340,18370,18370,18330,3481
20250218,105900,25999848350,18370,18410,18430,18370,8181
20250218,105800,25849257810,18410,18380,18420,18370,7738
20250218,105700,25706926250,18380,18350,18380,18340,4449
20250218,105600,25625221760,18350,18250,18350,18250,4852
20250218,105500,25536283870,18250,18210,18250,18200,1120
20250218,105400,25515880060,18210,18180,18230,18180,2015
20250218,105300,25479206030,18180,18190,18210,18170,1948
20250218,105200,25443772220,18170,18200,18200,18170,4143
20250218,105100,25368436760,18190,18180,18230,18160,4192
20250218,105000,25292213700,18180,18230,18230,18130,15857
20250218,104900,25003972010,18210,18300,18330,18210,6153
20250218,104800,24891663790,18280,18250,18310,18250,1683
20250218,104700,24860890440,18250,18250,18310,18230,7088
20250218,104600,24731551400,18250,18300,18310,18250,11091
20250218,104500,24528910880,18280,18320,18320,18280,8126
20250218,104400,24380146110,18320,18350,18350,18320,5285
20250218,104300,24283266700,18350,18300,18390,18280,5503
20250218,104200,24182532030,18300,18400,18420,18300,16105
20250218,104100,23886688990,18390,18390,18440,18370,10342
20250218,104000,23696406730,18440,18390,18450,18360,7619
20250218,103900,23556195060,18370,18380,18390,18340,5505
20250218,103800,23455119250,18390,18370,18390,18330,5809
20250218,103700,23348511060,18380,18360,18390,18330,4170
20250218,103600,23271984180,18360,18410,18410,18360,3292
20250218,103500,23211436450,18400,18440,18440,18380,5001
20250218,103400,23119411910,18440,18370,18440,18370,4426
20250218,103300,23038005870,18370,18390,18390,18320,10919
20250218,103200,22837752720,18400,18480,18480,18380,11283
20250218,103100,22629906280,18470,18490,18530,18400,11940
20250218,103000,22409229920,18530,18330,18560,18330,23162
20250218,102900,21981866640,18330,18400,18430,18260,25849
20250218,102800,21507502760,18410,18590,18680,18380,67035
20250218,102700,20263079460,18590,18370,18590,18350,45495
20250218,102600,19422414270,18380,18420,18430,18320,18518
20250218,102500,19082069360,18430,18280,18450,18270,39795
20250218,102400,18350148940,18280,18230,18280,18230,3527
20250218,102300,18285738970,18230,18170,18230,18170,2492
20250218,102200,18240402270,18170,18190,18200,18150,3636
20250218,102100,18174328970,18200,18200,18200,18160,927
20250218,102000,18157488050,18200,18180,18200,18160,2686
20250218,101900,18108668960,18180,18210,18220,18160,3530
20250218,101800,18044490830,18210,18250,18250,18200,6412
20250218,101700,17927681230,18250,18280,18280,18240,1169
20250218,101600,17906344750,18230,18280,18280,18230,2209
20250218,101500,17866042130,18260,18230,18280,18230,747
20250218,101400,17852414340,18230,18250,18250,18220,2457
20250218,101300,17807612240,18250,18250,18260,18230,1487
20250218,101200,17780496360,18230,18270,18300,18230,3427
20250218,101100,17717867550,18290,18260,18290,18240,2485
20250218,101000,17672470500,18260,18260,18260,18210,2887
20250218,100900,17619816480,18260,18350,18350,18260,6481
20250218,100800,17501181010,18350,18280,18360,18240,8442
20250218,100700,17346635900,18280,18170,18290,18160,6373
20250218,100600,17230440000,18170,18200,18210,18090,5979
20250218,100500,17121908050,18210,18290,18300,18200,7654
20250218,100400,16982254980,18280,18290,18320,18260,10083
20250218,100300,16797871780,18290,18130,18300,18130,16649
20250218,100200,16494072760,18130,18080,18130,18070,3795
20250218,100100,16425344610,18080,18020,18100,18000,2405
20250218,100000,16381941080,18010,17990,18040,17980,5112
20250218,095900,16289908750,17990,17970,18010,17970,2513
20250218,095800,16244697990,17990,18000,18070,17980,7783
20250218,095700,16104554680,18000,17970,18070,17970,3166
20250218,095600,16047542730,17970,18030,18090,17970,4663
20250218,095500,15963605400,18050,18040,18050,17990,14818
20250218,095400,15696691280,18040,18070,18070,18040,3127
20250218,095300,15640237900,18070,18090,18100,18070,1944
20250218,095200,15605089850,18080,18070,18100,18070,2230
20250218,095100,15564761920,18070,18090,18090,18050,1171
20250218,095000,15543609770,18100,18080,18110,18050,2622
20250218,094900,15496214710,18070,18100,18100,18060,3016
20250218,094800,15441703040,18060,18020,18110,18020,1723
20250218,094700,15410590970,18030,18030,18090,18020,3925
20250218,094600,15339831090,18030,18100,18100,18030,5383
20250218,094500,15242646330,18080,18110,18130,18070,5135
20250218,094400,15149753400,18120,18050,18140,18030,7270
20250218,094300,15018480590,18050,18050,18080,18030,3934
20250218,094200,14947496650,18040,18060,18080,18020,5159
20250218,094100,14854443980,18060,18010,18110,18010,3450
20250218,094000,14792197400,18000,18060,18110,17950,15568
20250218,093900,14511863850,18050,18190,18190,18000,15396
20250218,093800,14233323230,18190,18220,18230,18190,4779
20250218,093700,14146324670,18220,18190,18250,18190,3235
20250218,093600,14087381740,18200,18330,18340,18160,17656
20250218,093500,13765365380,18350,18380,18380,18330,6213
20250218,093400,13651316650,18370,18380,18390,18340,15397
20250218,093300,13368445920,18380,18240,18390,18240,9124
20250218,093200,13201172560,18240,18330,18350,18220,12013
20250218,093100,12981342240,18320,18310,18390,18310,19390
20250218,093000,12625431830,18310,18400,18430,18260,28842
20250218,092900,12096021720,18400,18170,18400,18160,19890
20250218,092800,11731344100,18170,18150,18180,18130,5009
20250218,092700,11640377130,18150,18050,18150,18030,6359
20250218,092600,11525445830,18050,18100,18100,18020,7503
20250218,092500,11390062870,18110,18020,18110,18000,7434
20250218,092400,11256010340,18010,18110,18120,18010,7682
20250218,092300,11117220480,18120,18140,18140,18110,4188
20250218,092200,11041319560,18120,18180,18180,18120,9331
20250218,092100,10872010620,18200,18230,18230,18140,13528
20250218,092000,10626223450,18200,18210,18270,18170,8320
20250218,091900,10474751410,18130,18200,18400,18130,49184
20250218,091800,9573245250,18150,18020,18190,18010,9658
20250218,091700,9398412180,18010,18140,18150,18000,14171
20250218,091600,9142182100,18120,17860,18160,17860,31880
20250218,091500,8566995410,17880,17800,17880,17800,6251
20250218,091400,8455479590,17820,17780,17850,17710,19213
20250218,091300,8114544690,17780,17820,17820,17750,10474
20250218,091200,7928357290,17820,17780,17850,17750,15610
20250218,091100,7650776090,17780,17900,17900,17780,9352
20250218,091000,7484084960,17870,17850,17900,17770,23110
20250218,090900,7072321660,17850,17910,17920,17830,14246
20250218,090800,6817566330,17900,17720,17980,17720,21333
20250218,090700,6436998360,17720,17910,17910,17700,45900
20250218,090600,5621096260,17910,17970,17980,17890,33312
20250218,090500,5023572360,17950,18120,18120,17950,43760
20250218,090400,4235260880,18130,18080,18190,18040,24651
20250218,090300,3788065230,18080,18450,18450,18030,33537
20250218,090200,3176796970,18450,18430,18470,18260,35185
20250218,090100,2530809610,18440,18470,18550,18360,42800
20250218,090000,1741320000,18470,18210,18550,18110,89482