stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205900,14373402345,3315,3315,3315,3315,54764
20250217,205800,14373402345,3315,3315,3315,3315,0
20250217,205700,14373402345,3315,3315,3315,3315,0
20250217,205600,14373402345,3315,3315,3315,3315,0
20250217,205500,14373402345,3315,3315,3315,3315,0
20250217,205400,14373402345,3315,3315,3315,3315,0
20250217,205300,14373402345,3315,3315,3315,3315,0
20250217,205200,14373402345,3315,3315,3315,3315,0
20250217,205100,14373402345,3315,3315,3315,3315,0
20250217,205000,14373402345,3315,3315,3315,3315,0
20250217,204900,14373402345,3315,3315,3315,3315,0
20250217,204800,14373402345,3315,3315,3315,3315,0
20250217,204700,14373402345,3315,3315,3315,3315,0
20250217,204600,14373402345,3315,3315,3315,3315,0
20250217,204500,14373402345,3315,3315,3315,3315,0
20250217,204400,14373402345,3315,3315,3315,3315,0
20250217,204300,14373402345,3315,3315,3315,3315,0
20250217,204200,14373402345,3315,3315,3315,3315,0
20250217,204100,14373402345,3315,3315,3315,3315,0
20250217,204000,14373402345,3315,3315,3315,3315,0
20250217,203900,14373402345,3315,3315,3315,3315,0
20250217,203800,14373402345,3315,3315,3315,3315,0
20250217,203700,14373402345,3315,3315,3315,3315,0
20250217,203600,14373402345,3315,3315,3315,3315,0
20250217,203500,14373402345,3315,3315,3315,3315,0
20250217,203400,14373402345,3315,3315,3315,3315,0
20250217,203300,14373402345,3315,3315,3315,3315,0
20250217,203200,14373402345,3315,3315,3315,3315,0
20250217,203100,14373402345,3315,3315,3315,3315,0
20250217,203000,14373402345,3315,3315,3315,3315,0
20250217,202900,14373402345,3315,3315,3315,3315,54764
20250217,202800,14373402345,3315,3315,3315,3315,0
20250217,202700,14373402345,3315,3315,3315,3315,0
20250217,202600,14373402345,3315,3315,3315,3315,0
20250217,202500,14373402345,3315,3315,3315,3315,0
20250217,202400,14373402345,3315,3315,3315,3315,0
20250217,202300,14373402345,3315,3315,3315,3315,0
20250217,202200,14373402345,3315,3315,3315,3315,0
20250217,202100,14373402345,3315,3315,3315,3315,0
20250217,202000,14373402345,3315,3315,3315,3315,0
20250217,201900,14373402345,3315,3315,3315,3315,0
20250217,201800,14373402345,3315,3315,3315,3315,0
20250217,201700,14373402345,3315,3315,3315,3315,0
20250217,201600,14373402345,3315,3315,3315,3315,0
20250217,201500,14373402345,3315,3315,3315,3315,0
20250217,201400,14373402345,3315,3315,3315,3315,0
20250217,201300,14373402345,3315,3315,3315,3315,0
20250217,201200,14373402345,3315,3315,3315,3315,0
20250217,201100,14373402345,3315,3315,3315,3315,0
20250217,201000,14373402345,3315,3315,3315,3315,0
20250217,200900,14373402345,3315,3315,3315,3315,0
20250217,200800,14373402345,3315,3315,3315,3315,0
20250217,200700,14373402345,3315,3315,3315,3315,0
20250217,200600,14373402345,3315,3315,3315,3315,0
20250217,200500,14373402345,3315,3315,3315,3315,0
20250217,200400,14373402345,3315,3315,3315,3315,0
20250217,200300,14373402345,3315,3315,3315,3315,0
20250217,200200,14373402345,3315,3315,3315,3315,0
20250217,200100,14373402345,3315,3315,3315,3315,0
20250217,200000,14373402345,3315,3315,3315,3315,0
20250217,195900,14373402345,3315,3315,3315,3315,54764
20250217,195800,14373402345,3315,3315,3315,3315,0
20250217,195700,14373402345,3315,3315,3315,3315,0
20250217,195600,14373402345,3315,3315,3315,3315,0
20250217,195500,14373402345,3315,3315,3315,3315,0
20250217,195400,14373402345,3315,3315,3315,3315,0
20250217,195300,14373402345,3315,3315,3315,3315,0
20250217,195200,14373402345,3315,3315,3315,3315,0
20250217,195100,14373402345,3315,3315,3315,3315,0
20250217,195000,14373402345,3315,3315,3315,3315,0
20250217,194900,14373402345,3315,3315,3315,3315,0
20250217,194800,14373402345,3315,3315,3315,3315,0
20250217,194700,14373402345,3315,3315,3315,3315,0
20250217,194600,14373402345,3315,3315,3315,3315,0
20250217,194500,14373402345,3315,3315,3315,3315,0
20250217,194400,14373402345,3315,3315,3315,3315,0
20250217,194300,14373402345,3315,3315,3315,3315,0
20250217,194200,14373402345,3315,3315,3315,3315,0
20250217,194100,14373402345,3315,3315,3315,3315,0
20250217,194000,14373402345,3315,3315,3315,3315,0
20250217,193900,14373402345,3315,3315,3315,3315,0
20250217,193800,14373402345,3315,3315,3315,3315,0
20250217,193700,14373402345,3315,3315,3315,3315,0
20250217,193600,14373402345,3315,3315,3315,3315,0
20250217,193500,14373402345,3315,3315,3315,3315,0
20250217,193400,14373402345,3315,3315,3315,3315,0
20250217,193300,14373402345,3315,3315,3315,3315,0
20250217,193200,14373402345,3315,3315,3315,3315,0
20250217,193100,14373402345,3315,3315,3315,3315,0
20250217,193000,14373402345,3315,3315,3315,3315,0
20250217,192900,14373402345,3315,3315,3315,3315,54764
20250217,192800,14373402345,3315,3315,3315,3315,0
20250217,192700,14373402345,3315,3315,3315,3315,0
20250217,192600,14373402345,3315,3315,3315,3315,0
20250217,192500,14373402345,3315,3315,3315,3315,0
20250217,192400,14373402345,3315,3315,3315,3315,0
20250217,192300,14373402345,3315,3315,3315,3315,0
20250217,192200,14373402345,3315,3315,3315,3315,0
20250217,192100,14373402345,3315,3315,3315,3315,0
20250217,192000,14373402345,3315,3315,3315,3315,0
20250217,191900,14373402345,3315,3315,3315,3315,0
20250217,191800,14373402345,3315,3315,3315,3315,0
20250217,191700,14373402345,3315,3315,3315,3315,0
20250217,191600,14373402345,3315,3315,3315,3315,0
20250217,191500,14373402345,3315,3315,3315,3315,0
20250217,191400,14373402345,3315,3315,3315,3315,0
20250217,191300,14373402345,3315,3315,3315,3315,0
20250217,191200,14373402345,3315,3315,3315,3315,0
20250217,191100,14373402345,3315,3315,3315,3315,0
20250217,191000,14373402345,3315,3315,3315,3315,0
20250217,190900,14373402345,3315,3315,3315,3315,0
20250217,190800,14373402345,3315,3315,3315,3315,0
20250217,190700,14373402345,3315,3315,3315,3315,0
20250217,190600,14373402345,3315,3315,3315,3315,0
20250217,190500,14373402345,3315,3315,3315,3315,0
20250217,190400,14373402345,3315,3315,3315,3315,0
20250217,190300,14373402345,3315,3315,3315,3315,0
20250217,190200,14373402345,3315,3315,3315,3315,0
20250217,190100,14373402345,3315,3315,3315,3315,0
20250217,190000,14373402345,3315,3315,3315,3315,0
20250217,185900,14373402345,3315,3315,3315,3315,54764
20250217,185800,14373402345,3315,3315,3315,3315,0
20250217,185700,14373402345,3315,3315,3315,3315,0
20250217,185600,14373402345,3315,3315,3315,3315,0
20250217,185500,14373402345,3315,3315,3315,3315,0
20250217,185400,14373402345,3315,3315,3315,3315,0
20250217,185300,14373402345,3315,3315,3315,3315,0
20250217,185200,14373402345,3315,3315,3315,3315,0
20250217,185100,14373402345,3315,3315,3315,3315,0
20250217,185000,14373402345,3315,3315,3315,3315,0
20250217,184900,14373402345,3315,3315,3315,3315,0
20250217,184800,14373402345,3315,3315,3315,3315,0
20250217,184700,14373402345,3315,3315,3315,3315,0
20250217,184600,14373402345,3315,3315,3315,3315,0
20250217,184500,14373402345,3315,3315,3315,3315,0
20250217,184400,14373402345,3315,3315,3315,3315,0
20250217,184300,14373402345,3315,3315,3315,3315,0
20250217,184200,14373402345,3315,3315,3315,3315,0
20250217,184100,14373402345,3315,3315,3315,3315,0
20250217,184000,14373402345,3315,3315,3315,3315,0
20250217,183900,14373402345,3315,3315,3315,3315,0
20250217,183800,14373402345,3315,3315,3315,3315,0
20250217,183700,14373402345,3315,3315,3315,3315,0
20250217,183600,14373402345,3315,3315,3315,3315,0
20250217,183500,14373402345,3315,3315,3315,3315,0
20250217,183400,14373402345,3315,3315,3315,3315,0
20250217,183300,14373402345,3315,3315,3315,3315,0
20250217,183200,14373402345,3315,3315,3315,3315,0
20250217,183100,14373402345,3315,3315,3315,3315,0
20250217,183000,14373402345,3315,3315,3315,3315,0
20250217,182900,14373402345,3315,3315,3315,3315,54764
20250217,182800,14373402345,3315,3315,3315,3315,0
20250217,182700,14373402345,3315,3315,3315,3315,0
20250217,182600,14373402345,3315,3315,3315,3315,0
20250217,182500,14373402345,3315,3315,3315,3315,0
20250217,182400,14373402345,3315,3315,3315,3315,0
20250217,182300,14373402345,3315,3315,3315,3315,0
20250217,182200,14373402345,3315,3315,3315,3315,0
20250217,182100,14373402345,3315,3315,3315,3315,0
20250217,182000,14373402345,3315,3315,3315,3315,0
20250217,181900,14373402345,3315,3315,3315,3315,0
20250217,181800,14373402345,3315,3315,3315,3315,0
20250217,181700,14373402345,3315,3315,3315,3315,0
20250217,181600,14373402345,3315,3315,3315,3315,0
20250217,181500,14373402345,3315,3315,3315,3315,0
20250217,181400,14373402345,3315,3315,3315,3315,0
20250217,181300,14373402345,3315,3315,3315,3315,0
20250217,181200,14373402345,3315,3315,3315,3315,0
20250217,181100,14373402345,3315,3315,3315,3315,0
20250217,181000,14373402345,3315,3315,3315,3315,0
20250217,180900,14373402345,3315,3315,3315,3315,0
20250217,180800,14373402345,3315,3315,3315,3315,0
20250217,180700,14373402345,3315,3315,3315,3315,0
20250217,180600,14373402345,3315,3315,3315,3315,0
20250217,180500,14373402345,3315,3315,3315,3315,0
20250217,180400,14373402345,3315,3315,3315,3315,0
20250217,180300,14373402345,3315,3315,3315,3315,0
20250217,180200,14373402345,3315,3315,3315,3315,0
20250217,180100,14373402345,3315,3315,3315,3315,0
20250217,180000,14373402345,3315,3315,3315,3315,0
20250217,175900,14373402345,3315,3315,3315,3315,54764
20250217,175800,14373402345,3315,3315,3315,3315,0
20250217,175700,14373402345,3315,3315,3315,3315,0
20250217,175600,14373402345,3315,3315,3315,3315,0
20250217,175500,14373402345,3315,3315,3315,3315,0
20250217,175400,14373402345,3315,3315,3315,3315,0
20250217,175300,14373402345,3315,3315,3315,3315,0
20250217,175200,14373402345,3315,3315,3315,3315,0
20250217,175100,14373402345,3315,3315,3315,3315,0
20250217,175000,14373402345,3315,3315,3315,3315,0
20250217,174900,14373402345,3315,3315,3315,3315,0
20250217,174800,14373402345,3315,3315,3315,3315,0
20250217,174700,14373402345,3315,3315,3315,3315,0
20250217,174600,14373402345,3315,3315,3315,3315,0
20250217,174500,14373402345,3315,3315,3315,3315,0
20250217,174400,14373402345,3315,3315,3315,3315,0
20250217,174300,14373402345,3315,3315,3315,3315,0
20250217,174200,14373402345,3315,3315,3315,3315,0
20250217,174100,14373402345,3315,3315,3315,3315,0
20250217,174000,14373402345,3315,3315,3315,3315,0
20250217,173900,14373402345,3315,3315,3315,3315,0
20250217,173800,14373402345,3315,3315,3315,3315,0
20250217,173700,14373402345,3315,3315,3315,3315,0
20250217,173600,14373402345,3315,3315,3315,3315,0
20250217,173500,14373402345,3315,3315,3315,3315,0
20250217,173400,14373402345,3315,3315,3315,3315,0
20250217,173300,14373402345,3315,3315,3315,3315,0
20250217,173200,14373402345,3315,3315,3315,3315,0
20250217,173100,14373402345,3315,3315,3315,3315,0
20250217,173000,14373402345,3315,3315,3315,3315,0
20250217,172900,14373402345,3315,3315,3315,3315,54764
20250217,172800,14373402345,3315,3315,3315,3315,0
20250217,172700,14373402345,3315,3315,3315,3315,0
20250217,172600,14373402345,3315,3315,3315,3315,0
20250217,172500,14373402345,3315,3315,3315,3315,0
20250217,172400,14373402345,3315,3315,3315,3315,0
20250217,172300,14373402345,3315,3315,3315,3315,0
20250217,172200,14373402345,3315,3315,3315,3315,0
20250217,172100,14373402345,3315,3315,3315,3315,0
20250217,172000,14373402345,3315,3315,3315,3315,0
20250217,171900,14373402345,3315,3315,3315,3315,0
20250217,171800,14373402345,3315,3315,3315,3315,0
20250217,171700,14373402345,3315,3315,3315,3315,0
20250217,171600,14373402345,3315,3315,3315,3315,0
20250217,171500,14373402345,3315,3315,3315,3315,0
20250217,171400,14373402345,3315,3315,3315,3315,0
20250217,171300,14373402345,3315,3315,3315,3315,0
20250217,171200,14373402345,3315,3315,3315,3315,0
20250217,171100,14373402345,3315,3315,3315,3315,0
20250217,171000,14373402345,3315,3315,3315,3315,0
20250217,170900,14373402345,3315,3315,3315,3315,0
20250217,170800,14373402345,3315,3315,3315,3315,0
20250217,170700,14373402345,3315,3315,3315,3315,0
20250217,170600,14373402345,3315,3315,3315,3315,0
20250217,170500,14373402345,3315,3315,3315,3315,0
20250217,170400,14373402345,3315,3315,3315,3315,0
20250217,170300,14373402345,3315,3315,3315,3315,0
20250217,170200,14373402345,3315,3315,3315,3315,0
20250217,170100,14373402345,3315,3315,3315,3315,0
20250217,170000,14373402345,3315,3315,3315,3315,0
20250217,165900,14373402345,3315,3315,3315,3315,54764
20250217,165800,14373402345,3315,3315,3315,3315,0
20250217,165700,14373402345,3315,3315,3315,3315,0
20250217,165600,14373402345,3315,3315,3315,3315,0
20250217,165500,14373402345,3315,3315,3315,3315,0
20250217,165400,14373402345,3315,3315,3315,3315,0
20250217,165300,14373402345,3315,3315,3315,3315,0
20250217,165200,14373402345,3315,3315,3315,3315,0
20250217,165100,14373402345,3315,3315,3315,3315,0
20250217,165000,14373402345,3315,3315,3315,3315,0
20250217,164900,14373402345,3315,3315,3315,3315,0
20250217,164800,14373402345,3315,3315,3315,3315,0
20250217,164700,14373402345,3315,3315,3315,3315,0
20250217,164600,14373402345,3315,3315,3315,3315,0
20250217,164500,14373402345,3315,3315,3315,3315,0
20250217,164400,14373402345,3315,3315,3315,3315,0
20250217,164300,14373402345,3315,3315,3315,3315,0
20250217,164200,14373402345,3315,3315,3315,3315,0
20250217,164100,14373402345,3315,3315,3315,3315,0
20250217,164000,14373402345,3315,3315,3315,3315,0
20250217,163900,14373402345,3315,3315,3315,3315,0
20250217,163800,14373402345,3315,3315,3315,3315,0
20250217,163700,14373402345,3315,3315,3315,3315,0
20250217,163600,14373402345,3315,3315,3315,3315,0
20250217,163500,14373402345,3315,3315,3315,3315,0
20250217,163400,14373402345,3315,3315,3315,3315,0
20250217,163300,14373402345,3315,3315,3315,3315,0
20250217,163200,14373402345,3315,3315,3315,3315,0
20250217,163100,14373402345,3315,3315,3315,3315,0
20250217,163000,14373402345,3315,3315,3315,3315,0
20250217,162900,14373402345,3315,3315,3315,3315,54764
20250217,162800,14373402345,3315,3315,3315,3315,0
20250217,162700,14373402345,3315,3315,3315,3315,0
20250217,162600,14373402345,3315,3315,3315,3315,0
20250217,162500,14373402345,3315,3315,3315,3315,0
20250217,162400,14373402345,3315,3315,3315,3315,0
20250217,162300,14373402345,3315,3315,3315,3315,0
20250217,162200,14373402345,3315,3315,3315,3315,0
20250217,162100,14373402345,3315,3315,3315,3315,0
20250217,162000,14373402345,3315,3315,3315,3315,0
20250217,161900,14373402345,3315,3315,3315,3315,0
20250217,161800,14373402345,3315,3315,3315,3315,0
20250217,161700,14373402345,3315,3315,3315,3315,0
20250217,161600,14373402345,3315,3315,3315,3315,0
20250217,161500,14373402345,3315,3315,3315,3315,0
20250217,161400,14373402345,3315,3315,3315,3315,0
20250217,161300,14373402345,3315,3315,3315,3315,0
20250217,161200,14373402345,3315,3315,3315,3315,0
20250217,161100,14373402345,3315,3315,3315,3315,0
20250217,161000,14373402345,3315,3315,3315,3315,0
20250217,160900,14373402345,3315,3315,3315,3315,0
20250217,160800,14373402345,3315,3315,3315,3315,0
20250217,160700,14373402345,3315,3315,3315,3315,0
20250217,160600,14373402345,3315,3315,3315,3315,0
20250217,160500,14373402345,3315,3315,3315,3315,0
20250217,160400,14373402345,3315,3315,3315,3315,0
20250217,160300,14373402345,3315,3315,3315,3315,0
20250217,160200,14373402345,3315,3315,3315,3315,0
20250217,160100,14373402345,3315,3315,3315,3315,0
20250217,160000,14373402345,3315,3315,3315,3315,0
20250217,155900,14373402345,3315,3315,3315,3315,54764
20250217,155800,14373402345,3315,3315,3315,3315,0
20250217,155700,14373402345,3315,3315,3315,3315,0
20250217,155600,14373402345,3315,3315,3315,3315,0
20250217,155500,14373402345,3315,3315,3315,3315,0
20250217,155400,14373402345,3315,3315,3315,3315,0
20250217,155300,14373402345,3315,3315,3315,3315,0
20250217,155200,14373402345,3315,3315,3315,3315,0
20250217,155100,14373402345,3315,3315,3315,3315,0
20250217,155000,14373402345,3315,3315,3315,3315,0
20250217,154900,14373402345,3315,3315,3315,3315,0
20250217,154800,14373402345,3315,3315,3315,3315,0
20250217,154700,14373402345,3315,3315,3315,3315,0
20250217,154600,14373402345,3315,3315,3315,3315,0
20250217,154500,14373402345,3315,3315,3315,3315,0
20250217,154400,14373402345,3315,3315,3315,3315,0
20250217,154300,14373402345,3315,3315,3315,3315,0
20250217,154200,14373402345,3315,3315,3315,3315,0
20250217,154100,14373402345,3315,3315,3315,3315,0
20250217,154000,14373402345,3315,3315,3315,3315,0
20250217,153900,14373402345,3315,3315,3315,3315,0
20250217,153800,14373402345,3315,3315,3315,3315,0
20250217,153700,14373402345,3315,3315,3315,3315,0
20250217,153600,14373402345,3315,3315,3315,3315,0
20250217,153500,14373402345,3315,3315,3315,3315,0
20250217,153400,14373402345,3315,3315,3315,3315,0
20250217,153300,14373402345,3315,3315,3315,3315,0
20250217,153200,14373402345,3315,3315,3315,3315,0
20250217,153100,14373402345,3315,3315,3315,3315,0
20250217,153000,14373402345,3315,3315,3315,3315,54764
20250217,152900,14191859685,3325,3325,3325,3325,0
20250217,152800,14191859685,3325,3325,3325,3325,0
20250217,152700,14191859685,3325,3325,3325,3325,0
20250217,152600,14191859685,3325,3325,3325,3325,0
20250217,152500,14191859685,3325,3325,3325,3325,0
20250217,152400,14191859685,3325,3325,3325,3325,0
20250217,152300,14191859685,3325,3325,3325,3325,0
20250217,152200,14191859685,3325,3325,3325,3325,0
20250217,152100,14191859685,3325,3325,3325,3325,0
20250217,152000,14191859685,3325,3325,3325,3325,0
20250217,151900,14191859685,3325,3330,3330,3320,25645
20250217,151800,14106628115,3325,3330,3330,3325,5853
20250217,151700,14087147485,3330,3325,3330,3320,12545
20250217,151600,14045421340,3325,3325,3325,3320,6499
20250217,151500,14023831240,3320,3315,3325,3315,15784
20250217,151400,13971436855,3320,3320,3320,3315,3497
20250217,151300,13959837200,3320,3320,3320,3315,5546
20250217,151200,13941424770,3320,3320,3320,3315,2409
20250217,151100,13933429540,3320,3320,3320,3315,2492
20250217,151000,13925157265,3320,3320,3320,3315,907
20250217,150900,13922147770,3320,3320,3320,3315,5167
20250217,150800,13905004330,3320,3320,3320,3315,7145
20250217,150700,13881289335,3320,3315,3320,3310,5922
20250217,150600,13861658520,3310,3315,3315,3310,14846
20250217,150500,13812480225,3315,3315,3315,3310,6775
20250217,150400,13790035765,3315,3315,3315,3310,2694
20250217,150300,13781105430,3310,3315,3315,3310,10240
20250217,150200,13747207950,3315,3310,3315,3310,2370
20250217,150100,13739357700,3310,3310,3315,3310,3354
20250217,150000,13728255770,3310,3315,3315,3310,3147
20250217,145900,13717836630,3315,3310,3315,3310,12242
20250217,145800,13677313035,3315,3315,3320,3310,2705
20250217,145700,13668346235,3320,3315,3320,3315,5007
20250217,145600,13651747980,3315,3320,3320,3310,9544
20250217,145500,13620093710,3320,3315,3320,3315,5952
20250217,145400,13600361980,3315,3315,3320,3310,1551
20250217,145300,13595218415,3320,3315,3320,3315,3435
20250217,145200,13583831325,3315,3315,3315,3310,6948
20250217,145100,13560798710,3315,3315,3320,3315,1667
20250217,145000,13555271905,3320,3315,3320,3315,1030
20250217,144900,13551856635,3320,3315,3320,3310,6337
20250217,144800,13530843950,3315,3320,3320,3315,2251
20250217,144700,13523377845,3320,3315,3320,3315,948
20250217,144600,13520234985,3315,3320,3320,3315,215
20250217,144500,13519522215,3320,3320,3320,3315,1579
20250217,144400,13514287695,3315,3315,3320,3315,1291
20250217,144300,13510008020,3315,3320,3320,3315,11062
20250217,144200,13473336960,3315,3315,3320,3315,1091
20250217,144100,13469719650,3315,3315,3320,3315,2058
20250217,144000,13462896840,3315,3315,3320,3310,7587
20250217,143900,13437748835,3315,3320,3320,3315,10973
20250217,143800,13401372390,3315,3320,3320,3315,2670
20250217,143700,13392513740,3320,3320,3320,3315,3506
20250217,143600,13380887710,3320,3320,3320,3315,464
20250217,143500,13379348030,3320,3320,3325,3320,2460
20250217,143400,13371180680,3320,3325,3325,3320,2764
20250217,143300,13362004095,3325,3325,3330,3320,33709
20250217,143200,13250039300,3330,3325,3330,3325,1336
20250217,143100,13245596420,3330,3330,3330,3325,979
20250217,143000,13242339055,3330,3325,3330,3325,2501
20250217,142900,13234023225,3325,3330,3330,3325,2042
20250217,142800,13227229515,3330,3325,3330,3320,8661
20250217,142700,13198439595,3325,3325,3325,3315,1553
20250217,142600,13193281610,3325,3320,3325,3315,22048
20250217,142500,13120151200,3320,3325,3330,3320,7933
20250217,142400,13093793960,3325,3325,3325,3320,2275
20250217,142300,13086230810,3325,3325,3325,3325,6534
20250217,142200,13064505260,3330,3330,3330,3325,159
20250217,142100,13063976290,3330,3330,3330,3325,1326
20250217,142000,13059567295,3330,3330,3330,3325,1890
20250217,141900,13053273650,3330,3330,3330,3325,824
20250217,141800,13050533785,3325,3330,3330,3325,1410
20250217,141700,13045842790,3330,3325,3330,3325,3281
20250217,141600,13034922000,3330,3330,3330,3330,605
20250217,141500,13032907350,3330,3335,3335,3325,4513
20250217,141400,13017885985,3325,3330,3330,3325,5638
20250217,141300,12999122955,3330,3335,3335,3330,1638
20250217,141200,12993667115,3335,3335,3335,3330,5789
20250217,141100,12974389565,3335,3330,3335,3330,10280
20250217,141000,12940151620,3325,3325,3330,3325,2527
20250217,140900,12931746885,3325,3330,3330,3325,911
20250217,140800,12928714405,3330,3330,3330,3325,3103
20250217,140700,12918382025,3330,3330,3330,3325,2279
20250217,140600,12910801740,3325,3330,3330,3325,1761
20250217,140500,12904946365,3330,3325,3330,3325,10161
20250217,140400,12871155330,3325,3320,3325,3315,1043
20250217,140300,12867693170,3320,3325,3330,3320,14790
20250217,140200,12818571930,3325,3330,3335,3325,10088
20250217,140100,12784981265,3330,3325,3330,3320,2067
20250217,140000,12778108610,3325,3325,3325,3320,160
20250217,135900,12777576625,3325,3320,3325,3315,1591
20250217,135800,12772291725,3315,3315,3320,3315,1449
20250217,135700,12767488135,3315,3320,3320,3315,2057
20250217,135600,12760659775,3320,3320,3320,3320,2181
20250217,135500,12753418855,3320,3320,3320,3315,151
20250217,135400,12752917540,3320,3310,3320,3310,1654
20250217,135300,12747433790,3310,3310,3315,3310,465
20250217,135200,12745892450,3315,3310,3315,3310,1180
20250217,135100,12741985805,3315,3315,3315,3310,1263
20250217,135000,12737798975,3315,3310,3315,3310,516
20250217,134900,12736090960,3310,3310,3320,3305,1517
20250217,134800,12731069825,3310,3305,3310,3305,5490
20250217,134700,12712912310,3305,3320,3320,3305,30455
20250217,134600,12612146975,3320,3320,3320,3320,1400
20250217,134500,12607498975,3325,3320,3325,3315,3348
20250217,134400,12596385150,3320,3320,3320,3315,504
20250217,134300,12594713870,3320,3315,3320,3315,1849
20250217,134200,12588576240,3320,3320,3320,3315,7783
20250217,134100,12562746730,3320,3315,3320,3315,1721
20250217,134000,12557040510,3320,3315,3320,3315,1128
20250217,133900,12553301145,3320,3315,3320,3315,1824
20250217,133800,12547254470,3315,3320,3320,3315,4623
20250217,133700,12531917160,3320,3315,3320,3310,3947
20250217,133600,12518843640,3315,3315,3315,3310,18313
20250217,133500,12458206540,3315,3315,3320,3310,2577
20250217,133400,12449672970,3315,3315,3320,3315,3752
20250217,133300,12437235080,3320,3315,3320,3315,1079
20250217,133200,12433657600,3315,3315,3320,3310,4042
20250217,133100,12420256800,3315,3320,3320,3315,2483
20250217,133000,12412015460,3320,3310,3320,3310,5681
20250217,132900,12393210310,3315,3315,3315,3310,1338
20250217,132800,12388775760,3315,3320,3320,3310,7895
20250217,132700,12362595500,3320,3325,3325,3320,1477
20250217,132600,12357690860,3325,3325,3325,3320,336
20250217,132500,12356574165,3325,3320,3325,3320,29945
20250217,132400,12257070340,3315,3315,3320,3315,1376
20250217,132300,12252507885,3315,3315,3320,3315,2628
20250217,132200,12243795875,3315,3315,3315,3310,1886
20250217,132100,12237548785,3315,3310,3320,3310,5022
20250217,132000,12220913730,3310,3315,3315,3310,10498
20250217,131900,12186160260,3315,3315,3320,3310,8090
20250217,131800,12159376845,3310,3310,3310,3310,7888
20250217,131700,12133267565,3310,3320,3320,3300,72070
20250217,131600,11895063635,3320,3315,3320,3315,1276
20250217,131500,11890831820,3315,3320,3320,3315,1062
20250217,131400,11887309595,3315,3320,3320,3310,13352
20250217,131300,11843035125,3320,3325,3325,3320,5528
20250217,131200,11824681985,3325,3320,3325,3320,10723
20250217,131100,11789081045,3320,3325,3325,3320,2371
20250217,131000,11781209285,3325,3325,3325,3320,948
20250217,130900,11778060420,3325,3325,3325,3320,3538
20250217,130800,11766313785,3325,3325,3325,3320,856
20250217,130700,11763467685,3325,3325,3330,3325,779
20250217,130600,11760877500,3330,3325,3330,3325,201
20250217,130500,11760209020,3325,3325,3330,3325,2226
20250217,130400,11752797470,3330,3325,3330,3320,1005
20250217,130300,11749458765,3325,3325,3335,3320,29009
20250217,130200,11652765040,3320,3315,3325,3315,5656
20250217,130100,11633994570,3320,3320,3320,3315,3690
20250217,130000,11621759085,3315,3320,3320,3310,6945
20250217,125900,11598737120,3320,3320,3320,3315,6166
20250217,125800,11578294170,3320,3320,3320,3315,6937
20250217,125700,11555296850,3315,3325,3325,3315,7887
20250217,125600,11529109530,3320,3325,3325,3320,2314
20250217,125500,11521415630,3320,3325,3325,3320,3698
20250217,125400,11509127790,3325,3320,3325,3320,2377
20250217,125300,11501233890,3315,3325,3330,3315,19525
20250217,125200,11436462915,3325,3325,3330,3320,29684
20250217,125100,11337841690,3325,3325,3330,3315,19435
20250217,125000,11273311750,3330,3335,3335,3315,41364
20250217,124900,11136012100,3330,3330,3335,3330,3734
20250217,124800,11123577810,3330,3335,3335,3330,891
20250217,124700,11120607790,3335,3330,3335,3330,15441
20250217,124600,11069189250,3330,3335,3335,3330,5245
20250217,124500,11051717795,3340,3335,3340,3335,1913
20250217,124400,11045337935,3335,3335,3340,3335,5949
20250217,124300,11025498015,3335,3340,3340,3335,8124
20250217,124200,10998401245,3340,3340,3340,3335,1012
20250217,124100,10995023215,3335,3345,3345,3335,11288
20250217,124000,10957322805,3345,3350,3350,3345,6245
20250217,123900,10936427810,3350,3350,3350,3345,1970
20250217,123800,10929829305,3345,3350,3350,3345,2806
20250217,123700,10920440670,3345,3345,3350,3345,659
20250217,123600,10918235585,3345,3350,3350,3345,2929
20250217,123500,10908428680,3350,3345,3350,3345,1195
20250217,123400,10904430780,3350,3350,3350,3345,3829
20250217,123300,10891611130,3355,3350,3355,3350,2391
20250217,123200,10883600030,3350,3350,3355,3350,14530
20250217,123100,10834924210,3350,3365,3365,3350,8853
20250217,123000,10805226000,3360,3360,3360,3360,3213
20250217,122900,10794430320,3365,3360,3365,3360,1316
20250217,122800,10790004810,3360,3360,3360,3355,1687
20250217,122700,10784338035,3360,3365,3365,3355,6239
20250217,122600,10763374300,3355,3360,3360,3355,2901
20250217,122500,10753631695,3355,3370,3370,3355,25174
20250217,122400,10668974830,3370,3370,3370,3365,12545
20250217,122300,10626698430,3370,3370,3370,3365,4023
20250217,122200,10613141750,3370,3365,3370,3360,30051
20250217,122100,10512008475,3360,3365,3365,3360,2712
20250217,122000,10502893980,3365,3365,3365,3360,4162
20250217,121900,10488906135,3365,3365,3365,3360,6590
20250217,121800,10466754775,3360,3360,3365,3355,4784
20250217,121700,10450677365,3360,3355,3360,3350,22097
20250217,121600,10376467645,3350,3350,3355,3350,1225
20250217,121500,10372363420,3350,3355,3355,3350,1769
20250217,121400,10366432935,3350,3350,3355,3350,1750
20250217,121300,10360569925,3355,3355,3355,3350,1149
20250217,121200,10356716080,3355,3355,3360,3350,2135
20250217,121100,10349552535,3355,3355,3355,3350,5917
20250217,121000,10329706000,3355,3360,3360,3350,5179
20250217,120900,10312328665,3355,3355,3360,3355,4344
20250217,120800,10297753975,3360,3360,3360,3355,2413
20250217,120700,10289655275,3360,3355,3360,3355,724
20250217,120600,10287226240,3355,3355,3355,3355,415
20250217,120500,10285833915,3360,3355,3360,3355,9849
20250217,120400,10252789075,3355,3355,3360,3350,2301
20250217,120300,10245069005,3355,3360,3360,3355,663
20250217,120200,10242844605,3355,3355,3360,3355,2346
20250217,120100,10234968235,3360,3360,3360,3355,4003
20250217,120000,10221518200,3360,3365,3365,3355,4342
20250217,115900,10206921910,3365,3360,3365,3360,3798
20250217,115800,10194153225,3360,3355,3365,3350,22835
20250217,115700,10117505665,3355,3350,3355,3350,2984
20250217,115600,10107507740,3350,3350,3355,3350,5295
20250217,115500,10089768000,3350,3355,3355,3350,3372
20250217,115400,10078469290,3355,3350,3355,3350,4684
20250217,115300,10062777015,3350,3345,3355,3345,6344
20250217,115200,10041527805,3345,3345,3350,3345,1837
20250217,115100,10035381925,3345,3350,3350,3345,7050
20250217,115000,10011799640,3350,3350,3350,3345,1962
20250217,114900,10005230570,3350,3350,3350,3345,567
20250217,114800,10003333445,3345,3345,3350,3345,5935
20250217,114700,9983462390,3345,3345,3345,3345,118
20250217,114600,9983067680,3340,3345,3345,3340,2940
20250217,114500,9973233580,3345,3350,3350,3345,7158
20250217,114400,9949289360,3350,3345,3350,3345,517
20250217,114300,9947559440,3345,3350,3355,3345,9432
20250217,114200,9915956370,3350,3350,3350,3345,3647
20250217,114100,9903750425,3350,3350,3350,3345,1892
20250217,114000,9897414150,3350,3350,3350,3345,3472
20250217,113900,9885793760,3350,3340,3350,3340,14353
20250217,113800,9837748005,3345,3340,3345,3340,1111
20250217,113700,9834032680,3340,3345,3345,3340,3017
20250217,113600,9823947990,3345,3335,3345,3335,4253
20250217,113500,9809740680,3335,3335,3340,3335,465
20250217,113400,9808189420,3335,3340,3340,3335,2669
20250217,113300,9799288275,3340,3340,3340,3335,2429
20250217,113200,9791176690,3335,3340,3340,3335,1591
20250217,113100,9785865460,3340,3335,3340,3335,2528
20250217,113000,9777425290,3340,3335,3345,3335,1218
20250217,112900,9773362705,3335,3340,3345,3335,12808
20250217,112800,9730591715,3340,3335,3340,3335,10800
20250217,112700,9694532060,3335,3335,3340,3335,2633
20250217,112600,9685750485,3335,3335,3335,3330,279
20250217,112500,9684820205,3335,3340,3340,3335,3426
20250217,112400,9673394430,3340,3330,3340,3330,9557
20250217,112300,9641522240,3335,3340,3340,3330,4396
20250217,112200,9626861430,3340,3335,3340,3335,9262
20250217,112100,9595961990,3335,3340,3340,3335,6317
20250217,112000,9574878300,3340,3340,3340,3335,919
20250217,111900,9571808880,3340,3340,3340,3335,1462
20250217,111800,9566931965,3335,3335,3335,3335,5476
20250217,111700,9548669505,3335,3330,3335,3325,3596
20250217,111600,9536694370,3330,3330,3330,3325,1831
20250217,111500,9530597230,3330,3330,3330,3330,1132
20250217,111400,9526827670,3330,3335,3335,3330,4305
20250217,111300,9512490870,3335,3340,3340,3335,7421
20250217,111200,9487739970,3340,3340,3340,3335,942
20250217,111100,9484596695,3340,3340,3340,3340,3721
20250217,111000,9472168555,3340,3335,3340,3335,6185
20250217,110900,9451522660,3340,3340,3340,3335,1055
20250217,110800,9448002155,3340,3340,3340,3335,2050
20250217,110700,9441161210,3340,3340,3340,3335,7558
20250217,110600,9415918340,3340,3340,3340,3335,6354
20250217,110500,9394697355,3340,3340,3345,3340,5051
20250217,110400,9377825295,3345,3340,3345,3340,416
20250217,110300,9376434825,3340,3340,3340,3335,4255
20250217,110200,9362223280,3340,3335,3340,3330,1771
20250217,110100,9356318475,3335,3335,3335,3330,2232
20250217,110000,9348879330,3330,3335,3335,3330,2299
20250217,105900,9341222925,3335,3340,3340,3335,1825
20250217,105800,9335136260,3340,3335,3340,3335,686
20250217,105700,9332846690,3335,3325,3335,3325,7364
20250217,105600,9308346100,3325,3340,3340,3325,5941
20250217,105500,9288552875,3340,3335,3340,3330,4217
20250217,105400,9274490450,3335,3335,3335,3330,2538
20250217,105300,9266031920,3330,3330,3335,3330,6669
20250217,105200,9243823570,3330,3330,3330,3325,5281
20250217,105100,9226237845,3330,3335,3340,3330,9701
20250217,105000,9193931225,3330,3340,3340,3330,5689
20250217,104900,9174958405,3340,3335,3340,3330,2210
20250217,104800,9167587615,3335,3340,3340,3335,2473
20250217,104700,9159340085,3340,3340,3340,3330,11135
20250217,104600,9122195260,3340,3340,3340,3335,9538
20250217,104500,9090338390,3345,3350,3355,3340,20801
20250217,104400,9020726315,3350,3350,3355,3345,3083
20250217,104300,9010398720,3350,3345,3350,3345,3032
20250217,104200,9000249815,3340,3340,3340,3335,6489
20250217,104100,8978598690,3340,3350,3350,3335,8738
20250217,104000,8949433990,3350,3355,3355,3335,26503
20250217,103900,8860708140,3355,3360,3365,3355,13335
20250217,103800,8815913905,3360,3350,3360,3345,8358
20250217,103700,8787910820,3350,3365,3370,3350,67970
20250217,103600,8559618880,3370,3375,3375,3360,45868
20250217,103500,8404989445,3375,3345,3375,3345,87021
20250217,103400,8112349770,3350,3330,3350,3330,35144
20250217,103300,7994929820,3335,3320,3335,3315,24926
20250217,103200,7912004495,3320,3325,3325,3310,7914
20250217,103100,7885752450,3325,3325,3325,3315,13661
20250217,103000,7840424160,3325,3320,3325,3320,3818
20250217,102900,7827744125,3320,3320,3320,3315,4890
20250217,102800,7811513325,3320,3320,3325,3315,1867
20250217,102700,7805315380,3320,3320,3320,3315,5780
20250217,102600,7786125785,3320,3320,3325,3320,11936
20250217,102500,7746498125,3320,3325,3325,3320,5296
20250217,102400,7728892585,3325,3325,3325,3320,7431
20250217,102300,7704208375,3320,3325,3325,3315,1260
20250217,102200,7700024015,3325,3310,3325,3310,14815
20250217,102100,7650825065,3310,3320,3320,3310,4432
20250217,102000,7636138340,3320,3310,3320,3310,2216
20250217,101900,7628790325,3310,3320,3320,3310,3314
20250217,101800,7617810780,3320,3320,3320,3310,35982
20250217,101700,7498483745,3320,3320,3320,3315,2093
20250217,101600,7491535420,3320,3315,3320,3315,10731
20250217,101500,7455957260,3310,3315,3315,3310,7685
20250217,101400,7430512315,3315,3320,3320,3315,5545
20250217,101300,7412128555,3315,3315,3320,3315,2034
20250217,101200,7405384320,3320,3320,3320,3315,10957
20250217,101100,7369048290,3320,3315,3320,3315,4599
20250217,101000,7353799595,3315,3320,3320,3315,3554
20250217,100900,7342003870,3320,3320,3320,3315,1764
20250217,100800,7336148660,3320,3320,3325,3315,6367
20250217,100700,7315014365,3320,3330,3330,3315,15163
20250217,100600,7264660475,3325,3330,3330,3320,21375
20250217,100500,7193574415,3325,3330,3330,3325,11116
20250217,100400,7156599070,3325,3325,3330,3325,6943
20250217,100300,7133484990,3325,3330,3330,3320,8925
20250217,100200,7103806650,3330,3330,3335,3325,16247
20250217,100100,7049703650,3330,3330,3335,3325,19667
20250217,100000,6984210065,3330,3335,3335,3330,8734
20250217,095900,6955114720,3335,3325,3335,3320,15137
20250217,095800,6904742930,3325,3325,3325,3315,8579
20250217,095700,6876260245,3320,3320,3320,3315,4522
20250217,095600,6861247300,3315,3315,3325,3310,20913
20250217,095500,6791880365,3315,3310,3320,3310,6920
20250217,095400,6768941050,3315,3305,3315,3305,6884
20250217,095300,6746154740,3310,3305,3310,3305,3244
20250217,095200,6735430655,3310,3315,3315,3300,14414
20250217,095100,6687780040,3315,3320,3325,3305,9124
20250217,095000,6657566220,3320,3320,3325,3310,7510
20250217,094900,6632653610,3315,3320,3325,3315,7466
20250217,094800,6607883080,3320,3325,3325,3320,17778
20250217,094700,6548819280,3330,3330,3330,3320,11588
20250217,094600,6510268675,3330,3325,3330,3320,14508
20250217,094500,6462030920,3325,3335,3335,3320,10487
20250217,094400,6427106955,3330,3310,3335,3305,14514
20250217,094300,6378892045,3310,3315,3320,3300,16729
20250217,094200,6323512695,3315,3310,3315,3305,8082
20250217,094100,6296756560,3310,3315,3315,3305,18461
20250217,094000,6235638595,3310,3330,3330,3310,22245
20250217,093900,6161731710,3330,3330,3340,3325,35103
20250217,093800,6044790065,3335,3310,3340,3310,73338
20250217,093700,5800830560,3315,3305,3315,3300,26206
20250217,093600,5714129275,3305,3290,3310,3290,27929
20250217,093500,5622010210,3290,3285,3300,3285,31576
20250217,093400,5518119345,3285,3265,3285,3265,17230
20250217,093300,5461719780,3275,3245,3280,3245,16547
20250217,093200,5407704620,3245,3235,3245,3230,11813
20250217,093100,5369409665,3235,3235,3240,3230,8315
20250217,093000,5342530040,3235,3235,3240,3235,7122
20250217,092900,5319476995,3240,3235,3240,3230,23825
20250217,092800,5242409820,3235,3245,3245,3235,13051
20250217,092700,5200142410,3245,3250,3250,3240,28443
20250217,092600,5107911920,3250,3245,3250,3245,6766
20250217,092500,5085949225,3245,3255,3260,3245,26398
20250217,092400,5000212630,3255,3270,3275,3245,23540
20250217,092300,4923486135,3270,3260,3275,3260,15979
20250217,092200,4871221475,3265,3265,3270,3260,7293
20250217,092100,4847408245,3265,3260,3265,3250,11743
20250217,092000,4809133290,3255,3240,3255,3240,15214
20250217,091900,4759681205,3240,3255,3255,3235,16349
20250217,091800,4706692040,3235,3240,3255,3235,21803
20250217,091700,4635965325,3240,3260,3260,3235,21453
20250217,091600,4566328500,3260,3270,3270,3255,26677
20250217,091500,4479277715,3270,3270,3285,3255,52714
20250217,091400,4306732900,3270,3235,3270,3225,35183
20250217,091300,4192355555,3235,3235,3240,3220,67562
20250217,091200,3974237340,3235,3240,3250,3235,50855
20250217,091100,3809478140,3240,3240,3245,3235,12771
20250217,091000,3768110735,3235,3230,3240,3230,20384
20250217,090900,3702161455,3235,3245,3245,3225,55240
20250217,090800,3523512885,3240,3230,3245,3225,44065
20250217,090700,3381043390,3225,3210,3230,3210,78223
20250217,090600,3129144790,3210,3215,3215,3200,16036
20250217,090500,3077663250,3215,3200,3220,3185,168703
20250217,090400,2538173215,3200,3210,3220,3200,67150
20250217,090300,2322751830,3210,3210,3210,3200,85546
20250217,090200,2048620105,3200,3225,3225,3185,200626
20250217,090100,1406825535,3225,3250,3250,3215,132855
20250217,090000,977289780,3250,3260,3290,3240,268274