stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212900,15681228270,7630,7630,7630,7630,47885
20250217,212800,15681228270,7630,7630,7630,7630,0
20250217,212700,15681228270,7630,7630,7630,7630,0
20250217,212600,15681228270,7630,7630,7630,7630,0
20250217,212500,15681228270,7630,7630,7630,7630,0
20250217,212400,15681228270,7630,7630,7630,7630,0
20250217,212300,15681228270,7630,7630,7630,7630,0
20250217,212200,15681228270,7630,7630,7630,7630,0
20250217,212100,15681228270,7630,7630,7630,7630,0
20250217,212000,15681228270,7630,7630,7630,7630,0
20250217,211900,15681228270,7630,7630,7630,7630,0
20250217,211800,15681228270,7630,7630,7630,7630,0
20250217,211700,15681228270,7630,7630,7630,7630,0
20250217,211600,15681228270,7630,7630,7630,7630,0
20250217,211500,15681228270,7630,7630,7630,7630,0
20250217,211400,15681228270,7630,7630,7630,7630,0
20250217,211300,15681228270,7630,7630,7630,7630,0
20250217,211200,15681228270,7630,7630,7630,7630,0
20250217,211100,15681228270,7630,7630,7630,7630,0
20250217,211000,15681228270,7630,7630,7630,7630,0
20250217,210900,15681228270,7630,7630,7630,7630,0
20250217,210800,15681228270,7630,7630,7630,7630,0
20250217,210700,15681228270,7630,7630,7630,7630,0
20250217,210600,15681228270,7630,7630,7630,7630,0
20250217,210500,15681228270,7630,7630,7630,7630,0
20250217,210400,15681228270,7630,7630,7630,7630,0
20250217,210300,15681228270,7630,7630,7630,7630,0
20250217,210200,15681228270,7630,7630,7630,7630,0
20250217,210100,15681228270,7630,7630,7630,7630,0
20250217,210000,15681228270,7630,7630,7630,7630,0
20250217,205900,15681228270,7630,7630,7630,7630,47885
20250217,205800,15681228270,7630,7630,7630,7630,0
20250217,205700,15681228270,7630,7630,7630,7630,0
20250217,205600,15681228270,7630,7630,7630,7630,0
20250217,205500,15681228270,7630,7630,7630,7630,0
20250217,205400,15681228270,7630,7630,7630,7630,0
20250217,205300,15681228270,7630,7630,7630,7630,0
20250217,205200,15681228270,7630,7630,7630,7630,0
20250217,205100,15681228270,7630,7630,7630,7630,0
20250217,205000,15681228270,7630,7630,7630,7630,0
20250217,204900,15681228270,7630,7630,7630,7630,0
20250217,204800,15681228270,7630,7630,7630,7630,0
20250217,204700,15681228270,7630,7630,7630,7630,0
20250217,204600,15681228270,7630,7630,7630,7630,0
20250217,204500,15681228270,7630,7630,7630,7630,0
20250217,204400,15681228270,7630,7630,7630,7630,0
20250217,204300,15681228270,7630,7630,7630,7630,0
20250217,204200,15681228270,7630,7630,7630,7630,0
20250217,204100,15681228270,7630,7630,7630,7630,0
20250217,204000,15681228270,7630,7630,7630,7630,0
20250217,203900,15681228270,7630,7630,7630,7630,0
20250217,203800,15681228270,7630,7630,7630,7630,0
20250217,203700,15681228270,7630,7630,7630,7630,0
20250217,203600,15681228270,7630,7630,7630,7630,0
20250217,203500,15681228270,7630,7630,7630,7630,0
20250217,203400,15681228270,7630,7630,7630,7630,0
20250217,203300,15681228270,7630,7630,7630,7630,0
20250217,203200,15681228270,7630,7630,7630,7630,0
20250217,203100,15681228270,7630,7630,7630,7630,0
20250217,203000,15681228270,7630,7630,7630,7630,0
20250217,202900,15681228270,7630,7630,7630,7630,47885
20250217,202800,15681228270,7630,7630,7630,7630,0
20250217,202700,15681228270,7630,7630,7630,7630,0
20250217,202600,15681228270,7630,7630,7630,7630,0
20250217,202500,15681228270,7630,7630,7630,7630,0
20250217,202400,15681228270,7630,7630,7630,7630,0
20250217,202300,15681228270,7630,7630,7630,7630,0
20250217,202200,15681228270,7630,7630,7630,7630,0
20250217,202100,15681228270,7630,7630,7630,7630,0
20250217,202000,15681228270,7630,7630,7630,7630,0
20250217,201900,15681228270,7630,7630,7630,7630,0
20250217,201800,15681228270,7630,7630,7630,7630,0
20250217,201700,15681228270,7630,7630,7630,7630,0
20250217,201600,15681228270,7630,7630,7630,7630,0
20250217,201500,15681228270,7630,7630,7630,7630,0
20250217,201400,15681228270,7630,7630,7630,7630,0
20250217,201300,15681228270,7630,7630,7630,7630,0
20250217,201200,15681228270,7630,7630,7630,7630,0
20250217,201100,15681228270,7630,7630,7630,7630,0
20250217,201000,15681228270,7630,7630,7630,7630,0
20250217,200900,15681228270,7630,7630,7630,7630,0
20250217,200800,15681228270,7630,7630,7630,7630,0
20250217,200700,15681228270,7630,7630,7630,7630,0
20250217,200600,15681228270,7630,7630,7630,7630,0
20250217,200500,15681228270,7630,7630,7630,7630,0
20250217,200400,15681228270,7630,7630,7630,7630,0
20250217,200300,15681228270,7630,7630,7630,7630,0
20250217,200200,15681228270,7630,7630,7630,7630,0
20250217,200100,15681228270,7630,7630,7630,7630,0
20250217,200000,15681228270,7630,7630,7630,7630,0
20250217,195900,15681228270,7630,7630,7630,7630,47885
20250217,195800,15681228270,7630,7630,7630,7630,0
20250217,195700,15681228270,7630,7630,7630,7630,0
20250217,195600,15681228270,7630,7630,7630,7630,0
20250217,195500,15681228270,7630,7630,7630,7630,0
20250217,195400,15681228270,7630,7630,7630,7630,0
20250217,195300,15681228270,7630,7630,7630,7630,0
20250217,195200,15681228270,7630,7630,7630,7630,0
20250217,195100,15681228270,7630,7630,7630,7630,0
20250217,195000,15681228270,7630,7630,7630,7630,0
20250217,194900,15681228270,7630,7630,7630,7630,0
20250217,194800,15681228270,7630,7630,7630,7630,0
20250217,194700,15681228270,7630,7630,7630,7630,0
20250217,194600,15681228270,7630,7630,7630,7630,0
20250217,194500,15681228270,7630,7630,7630,7630,0
20250217,194400,15681228270,7630,7630,7630,7630,0
20250217,194300,15681228270,7630,7630,7630,7630,0
20250217,194200,15681228270,7630,7630,7630,7630,0
20250217,194100,15681228270,7630,7630,7630,7630,0
20250217,194000,15681228270,7630,7630,7630,7630,0
20250217,193900,15681228270,7630,7630,7630,7630,0
20250217,193800,15681228270,7630,7630,7630,7630,0
20250217,193700,15681228270,7630,7630,7630,7630,0
20250217,193600,15681228270,7630,7630,7630,7630,0
20250217,193500,15681228270,7630,7630,7630,7630,0
20250217,193400,15681228270,7630,7630,7630,7630,0
20250217,193300,15681228270,7630,7630,7630,7630,0
20250217,193200,15681228270,7630,7630,7630,7630,0
20250217,193100,15681228270,7630,7630,7630,7630,0
20250217,193000,15681228270,7630,7630,7630,7630,0
20250217,192900,15681228270,7630,7630,7630,7630,47885
20250217,192800,15681228270,7630,7630,7630,7630,0
20250217,192700,15681228270,7630,7630,7630,7630,0
20250217,192600,15681228270,7630,7630,7630,7630,0
20250217,192500,15681228270,7630,7630,7630,7630,0
20250217,192400,15681228270,7630,7630,7630,7630,0
20250217,192300,15681228270,7630,7630,7630,7630,0
20250217,192200,15681228270,7630,7630,7630,7630,0
20250217,192100,15681228270,7630,7630,7630,7630,0
20250217,192000,15681228270,7630,7630,7630,7630,0
20250217,191900,15681228270,7630,7630,7630,7630,0
20250217,191800,15681228270,7630,7630,7630,7630,0
20250217,191700,15681228270,7630,7630,7630,7630,0
20250217,191600,15681228270,7630,7630,7630,7630,0
20250217,191500,15681228270,7630,7630,7630,7630,0
20250217,191400,15681228270,7630,7630,7630,7630,0
20250217,191300,15681228270,7630,7630,7630,7630,0
20250217,191200,15681228270,7630,7630,7630,7630,0
20250217,191100,15681228270,7630,7630,7630,7630,0
20250217,191000,15681228270,7630,7630,7630,7630,0
20250217,190900,15681228270,7630,7630,7630,7630,0
20250217,190800,15681228270,7630,7630,7630,7630,0
20250217,190700,15681228270,7630,7630,7630,7630,0
20250217,190600,15681228270,7630,7630,7630,7630,0
20250217,190500,15681228270,7630,7630,7630,7630,0
20250217,190400,15681228270,7630,7630,7630,7630,0
20250217,190300,15681228270,7630,7630,7630,7630,0
20250217,190200,15681228270,7630,7630,7630,7630,0
20250217,190100,15681228270,7630,7630,7630,7630,0
20250217,190000,15681228270,7630,7630,7630,7630,0
20250217,185900,15681228270,7630,7630,7630,7630,47885
20250217,185800,15681228270,7630,7630,7630,7630,0
20250217,185700,15681228270,7630,7630,7630,7630,0
20250217,185600,15681228270,7630,7630,7630,7630,0
20250217,185500,15681228270,7630,7630,7630,7630,0
20250217,185400,15681228270,7630,7630,7630,7630,0
20250217,185300,15681228270,7630,7630,7630,7630,0
20250217,185200,15681228270,7630,7630,7630,7630,0
20250217,185100,15681228270,7630,7630,7630,7630,0
20250217,185000,15681228270,7630,7630,7630,7630,0
20250217,184900,15681228270,7630,7630,7630,7630,0
20250217,184800,15681228270,7630,7630,7630,7630,0
20250217,184700,15681228270,7630,7630,7630,7630,0
20250217,184600,15681228270,7630,7630,7630,7630,0
20250217,184500,15681228270,7630,7630,7630,7630,0
20250217,184400,15681228270,7630,7630,7630,7630,0
20250217,184300,15681228270,7630,7630,7630,7630,0
20250217,184200,15681228270,7630,7630,7630,7630,0
20250217,184100,15681228270,7630,7630,7630,7630,0
20250217,184000,15681228270,7630,7630,7630,7630,0
20250217,183900,15681228270,7630,7630,7630,7630,0
20250217,183800,15681228270,7630,7630,7630,7630,0
20250217,183700,15681228270,7630,7630,7630,7630,0
20250217,183600,15681228270,7630,7630,7630,7630,0
20250217,183500,15681228270,7630,7630,7630,7630,0
20250217,183400,15681228270,7630,7630,7630,7630,0
20250217,183300,15681228270,7630,7630,7630,7630,0
20250217,183200,15681228270,7630,7630,7630,7630,0
20250217,183100,15681228270,7630,7630,7630,7630,0
20250217,183000,15681228270,7630,7630,7630,7630,0
20250217,182900,15681228270,7630,7630,7630,7630,47885
20250217,182800,15681228270,7630,7630,7630,7630,0
20250217,182700,15681228270,7630,7630,7630,7630,0
20250217,182600,15681228270,7630,7630,7630,7630,0
20250217,182500,15681228270,7630,7630,7630,7630,0
20250217,182400,15681228270,7630,7630,7630,7630,0
20250217,182300,15681228270,7630,7630,7630,7630,0
20250217,182200,15681228270,7630,7630,7630,7630,0
20250217,182100,15681228270,7630,7630,7630,7630,0
20250217,182000,15681228270,7630,7630,7630,7630,0
20250217,181900,15681228270,7630,7630,7630,7630,0
20250217,181800,15681228270,7630,7630,7630,7630,0
20250217,181700,15681228270,7630,7630,7630,7630,0
20250217,181600,15681228270,7630,7630,7630,7630,0
20250217,181500,15681228270,7630,7630,7630,7630,0
20250217,181400,15681228270,7630,7630,7630,7630,0
20250217,181300,15681228270,7630,7630,7630,7630,0
20250217,181200,15681228270,7630,7630,7630,7630,0
20250217,181100,15681228270,7630,7630,7630,7630,0
20250217,181000,15681228270,7630,7630,7630,7630,0
20250217,180900,15681228270,7630,7630,7630,7630,0
20250217,180800,15681228270,7630,7630,7630,7630,0
20250217,180700,15681228270,7630,7630,7630,7630,0
20250217,180600,15681228270,7630,7630,7630,7630,0
20250217,180500,15681228270,7630,7630,7630,7630,0
20250217,180400,15681228270,7630,7630,7630,7630,0
20250217,180300,15681228270,7630,7630,7630,7630,0
20250217,180200,15681228270,7630,7630,7630,7630,0
20250217,180100,15681228270,7630,7630,7630,7630,0
20250217,180000,15681228270,7630,7630,7630,7630,0
20250217,175900,15681228270,7630,7630,7630,7630,47885
20250217,175800,15681228270,7630,7630,7630,7630,0
20250217,175700,15681228270,7630,7630,7630,7630,0
20250217,175600,15681228270,7630,7630,7630,7630,0
20250217,175500,15681228270,7630,7630,7630,7630,0
20250217,175400,15681228270,7630,7630,7630,7630,0
20250217,175300,15681228270,7630,7630,7630,7630,0
20250217,175200,15681228270,7630,7630,7630,7630,0
20250217,175100,15681228270,7630,7630,7630,7630,0
20250217,175000,15681228270,7630,7630,7630,7630,0
20250217,174900,15681228270,7630,7630,7630,7630,0
20250217,174800,15681228270,7630,7630,7630,7630,0
20250217,174700,15681228270,7630,7630,7630,7630,0
20250217,174600,15681228270,7630,7630,7630,7630,0
20250217,174500,15681228270,7630,7630,7630,7630,0
20250217,174400,15681228270,7630,7630,7630,7630,0
20250217,174300,15681228270,7630,7630,7630,7630,0
20250217,174200,15681228270,7630,7630,7630,7630,0
20250217,174100,15681228270,7630,7630,7630,7630,0
20250217,174000,15681228270,7630,7630,7630,7630,0
20250217,173900,15681228270,7630,7630,7630,7630,0
20250217,173800,15681228270,7630,7630,7630,7630,0
20250217,173700,15681228270,7630,7630,7630,7630,0
20250217,173600,15681228270,7630,7630,7630,7630,0
20250217,173500,15681228270,7630,7630,7630,7630,0
20250217,173400,15681228270,7630,7630,7630,7630,0
20250217,173300,15681228270,7630,7630,7630,7630,0
20250217,173200,15681228270,7630,7630,7630,7630,0
20250217,173100,15681228270,7630,7630,7630,7630,0
20250217,173000,15681228270,7630,7630,7630,7630,0
20250217,172900,15681228270,7630,7630,7630,7630,47885
20250217,172800,15681228270,7630,7630,7630,7630,0
20250217,172700,15681228270,7630,7630,7630,7630,0
20250217,172600,15681228270,7630,7630,7630,7630,0
20250217,172500,15681228270,7630,7630,7630,7630,0
20250217,172400,15681228270,7630,7630,7630,7630,0
20250217,172300,15681228270,7630,7630,7630,7630,0
20250217,172200,15681228270,7630,7630,7630,7630,0
20250217,172100,15681228270,7630,7630,7630,7630,0
20250217,172000,15681228270,7630,7630,7630,7630,0
20250217,171900,15681228270,7630,7630,7630,7630,0
20250217,171800,15681228270,7630,7630,7630,7630,0
20250217,171700,15681228270,7630,7630,7630,7630,0
20250217,171600,15681228270,7630,7630,7630,7630,0
20250217,171500,15681228270,7630,7630,7630,7630,0
20250217,171400,15681228270,7630,7630,7630,7630,0
20250217,171300,15681228270,7630,7630,7630,7630,0
20250217,171200,15681228270,7630,7630,7630,7630,0
20250217,171100,15681228270,7630,7630,7630,7630,0
20250217,171000,15681228270,7630,7630,7630,7630,0
20250217,170900,15681228270,7630,7630,7630,7630,0
20250217,170800,15681228270,7630,7630,7630,7630,0
20250217,170700,15681228270,7630,7630,7630,7630,0
20250217,170600,15681228270,7630,7630,7630,7630,0
20250217,170500,15681228270,7630,7630,7630,7630,0
20250217,170400,15681228270,7630,7630,7630,7630,0
20250217,170300,15681228270,7630,7630,7630,7630,0
20250217,170200,15681228270,7630,7630,7630,7630,0
20250217,170100,15681228270,7630,7630,7630,7630,0
20250217,170000,15681228270,7630,7630,7630,7630,0
20250217,165900,15681228270,7630,7630,7630,7630,47885
20250217,165800,15681228270,7630,7630,7630,7630,0
20250217,165700,15681228270,7630,7630,7630,7630,0
20250217,165600,15681228270,7630,7630,7630,7630,0
20250217,165500,15681228270,7630,7630,7630,7630,0
20250217,165400,15681228270,7630,7630,7630,7630,0
20250217,165300,15681228270,7630,7630,7630,7630,0
20250217,165200,15681228270,7630,7630,7630,7630,0
20250217,165100,15681228270,7630,7630,7630,7630,0
20250217,165000,15681228270,7630,7630,7630,7630,0
20250217,164900,15681228270,7630,7630,7630,7630,0
20250217,164800,15681228270,7630,7630,7630,7630,0
20250217,164700,15681228270,7630,7630,7630,7630,0
20250217,164600,15681228270,7630,7630,7630,7630,0
20250217,164500,15681228270,7630,7630,7630,7630,0
20250217,164400,15681228270,7630,7630,7630,7630,0
20250217,164300,15681228270,7630,7630,7630,7630,0
20250217,164200,15681228270,7630,7630,7630,7630,0
20250217,164100,15681228270,7630,7630,7630,7630,0
20250217,164000,15681228270,7630,7630,7630,7630,0
20250217,163900,15681228270,7630,7630,7630,7630,0
20250217,163800,15681228270,7630,7630,7630,7630,0
20250217,163700,15681228270,7630,7630,7630,7630,0
20250217,163600,15681228270,7630,7630,7630,7630,0
20250217,163500,15681228270,7630,7630,7630,7630,0
20250217,163400,15681228270,7630,7630,7630,7630,0
20250217,163300,15681228270,7630,7630,7630,7630,0
20250217,163200,15681228270,7630,7630,7630,7630,0
20250217,163100,15681228270,7630,7630,7630,7630,0
20250217,163000,15681228270,7630,7630,7630,7630,0
20250217,162900,15681228270,7630,7630,7630,7630,47885
20250217,162800,15681228270,7630,7630,7630,7630,0
20250217,162700,15681228270,7630,7630,7630,7630,0
20250217,162600,15681228270,7630,7630,7630,7630,0
20250217,162500,15681228270,7630,7630,7630,7630,0
20250217,162400,15681228270,7630,7630,7630,7630,0
20250217,162300,15681228270,7630,7630,7630,7630,0
20250217,162200,15681228270,7630,7630,7630,7630,0
20250217,162100,15681228270,7630,7630,7630,7630,0
20250217,162000,15681228270,7630,7630,7630,7630,0
20250217,161900,15681228270,7630,7630,7630,7630,0
20250217,161800,15681228270,7630,7630,7630,7630,0
20250217,161700,15681228270,7630,7630,7630,7630,0
20250217,161600,15681228270,7630,7630,7630,7630,0
20250217,161500,15681228270,7630,7630,7630,7630,0
20250217,161400,15681228270,7630,7630,7630,7630,0
20250217,161300,15681228270,7630,7630,7630,7630,0
20250217,161200,15681228270,7630,7630,7630,7630,0
20250217,161100,15681228270,7630,7630,7630,7630,0
20250217,161000,15681228270,7630,7630,7630,7630,0
20250217,160900,15681228270,7630,7630,7630,7630,0
20250217,160800,15681228270,7630,7630,7630,7630,0
20250217,160700,15681228270,7630,7630,7630,7630,0
20250217,160600,15681228270,7630,7630,7630,7630,0
20250217,160500,15681228270,7630,7630,7630,7630,0
20250217,160400,15681228270,7630,7630,7630,7630,0
20250217,160300,15681228270,7630,7630,7630,7630,0
20250217,160200,15681228270,7630,7630,7630,7630,0
20250217,160100,15681228270,7630,7630,7630,7630,0
20250217,160000,15681228270,7630,7630,7630,7630,0
20250217,155900,15681228270,7630,7630,7630,7630,47885
20250217,155800,15681228270,7630,7630,7630,7630,0
20250217,155700,15681228270,7630,7630,7630,7630,0
20250217,155600,15681228270,7630,7630,7630,7630,0
20250217,155500,15681228270,7630,7630,7630,7630,0
20250217,155400,15681228270,7630,7630,7630,7630,0
20250217,155300,15681228270,7630,7630,7630,7630,0
20250217,155200,15681228270,7630,7630,7630,7630,0
20250217,155100,15681228270,7630,7630,7630,7630,0
20250217,155000,15681228270,7630,7630,7630,7630,0
20250217,154900,15681228270,7630,7630,7630,7630,0
20250217,154800,15681228270,7630,7630,7630,7630,0
20250217,154700,15681228270,7630,7630,7630,7630,0
20250217,154600,15681228270,7630,7630,7630,7630,0
20250217,154500,15681228270,7630,7630,7630,7630,0
20250217,154400,15681228270,7630,7630,7630,7630,0
20250217,154300,15681228270,7630,7630,7630,7630,0
20250217,154200,15681228270,7630,7630,7630,7630,0
20250217,154100,15681228270,7630,7630,7630,7630,0
20250217,154000,15681228270,7630,7630,7630,7630,0
20250217,153900,15681228270,7630,7630,7630,7630,0
20250217,153800,15681228270,7630,7630,7630,7630,0
20250217,153700,15681228270,7630,7630,7630,7630,0
20250217,153600,15681228270,7630,7630,7630,7630,0
20250217,153500,15681228270,7630,7630,7630,7630,0
20250217,153400,15681228270,7630,7630,7630,7630,0
20250217,153300,15681228270,7630,7630,7630,7630,0
20250217,153200,15681228270,7630,7630,7630,7630,0
20250217,153100,15681228270,7630,7630,7630,7630,0
20250217,153000,15681228270,7630,7630,7630,7630,47885
20250217,152900,15315865720,7670,7670,7670,7670,0
20250217,152800,15315865720,7670,7670,7670,7670,0
20250217,152700,15315865720,7670,7670,7670,7670,0
20250217,152600,15315865720,7670,7670,7670,7670,0
20250217,152500,15315865720,7670,7670,7670,7670,0
20250217,152400,15315865720,7670,7670,7670,7670,0
20250217,152300,15315865720,7670,7670,7670,7670,0
20250217,152200,15315865720,7670,7670,7670,7670,0
20250217,152100,15315865720,7670,7670,7670,7670,0
20250217,152000,15315865720,7670,7670,7670,7670,0
20250217,151900,15315865720,7670,7670,7670,7660,9648
20250217,151800,15241958250,7670,7670,7670,7650,9350
20250217,151700,15170332050,7670,7650,7670,7650,10932
20250217,151600,15086641810,7650,7660,7670,7640,16015
20250217,151500,14964141920,7660,7650,7660,7640,7748
20250217,151400,14904859420,7660,7670,7670,7650,6958
20250217,151300,14851562580,7670,7660,7670,7660,5719
20250217,151200,14807754220,7660,7670,7670,7660,3032
20250217,151100,14784514860,7670,7670,7670,7660,1572
20250217,151000,14772460840,7670,7670,7690,7660,8358
20250217,150900,14708312140,7670,7670,7680,7660,8964
20250217,150800,14639546920,7670,7670,7670,7660,1779
20250217,150700,14625915100,7660,7670,7670,7660,6781
20250217,150600,14573971960,7660,7680,7680,7660,8020
20250217,150500,14512460010,7670,7680,7680,7670,2329
20250217,150400,14494593940,7680,7690,7690,7650,10056
20250217,150300,14417461140,7680,7690,7690,7680,7396
20250217,150200,14360618860,7690,7710,7710,7690,2666
20250217,150100,14340098820,7700,7710,7710,7700,1194
20250217,150000,14330896550,7710,7710,7710,7700,2798
20250217,145900,14309347800,7700,7710,7710,7700,1900
20250217,145800,14294716960,7700,7700,7710,7700,1169
20250217,145700,14285713630,7700,7700,7710,7700,1241
20250217,145600,14276156370,7700,7700,7710,7690,1214
20250217,145500,14266811980,7690,7700,7710,7690,4016
20250217,145400,14235909560,7690,7710,7710,7690,2370
20250217,145300,14217666640,7700,7710,7720,7700,10845
20250217,145200,14134133220,7710,7730,7730,7710,3368
20250217,145100,14108164420,7710,7720,7730,7710,1743
20250217,145000,14094709860,7730,7730,7730,7720,8494
20250217,144900,14029132670,7730,7730,7740,7720,1176
20250217,144800,14020042360,7740,7730,7740,7730,5351
20250217,144700,13978673010,7740,7740,7740,7730,847
20250217,144600,13972118480,7740,7730,7740,7730,233
20250217,144500,13970317040,7740,7740,7740,7730,1998
20250217,144400,13954870390,7740,7730,7740,7730,682
20250217,144300,13949598400,7730,7730,7730,7720,1328
20250217,144200,13939334690,7730,7730,7740,7730,2163
20250217,144100,13922609190,7730,7730,7740,7720,9799
20250217,144000,13846862460,7730,7750,7750,7730,4591
20250217,143900,13811327670,7750,7750,7750,7740,2875
20250217,143800,13789050370,7760,7760,7760,7750,3825
20250217,143700,13759406030,7760,7770,7770,7760,1958
20250217,143600,13744211920,7760,7760,7770,7750,2582
20250217,143500,13724164920,7760,7780,7780,7760,5529
20250217,143400,13681242120,7780,7770,7780,7760,439
20250217,143300,13677832010,7770,7770,7770,7760,333
20250217,143200,13675245130,7760,7780,7780,7760,1723
20250217,143100,13661857040,7780,7770,7780,7770,1157
20250217,143000,13652866190,7770,7790,7790,7760,2724
20250217,142900,13631694790,7790,7780,7790,7780,810
20250217,142800,13625386940,7790,7790,7790,7780,1914
20250217,142700,13610493200,7790,7780,7790,7780,139
20250217,142600,13609410430,7790,7800,7800,7790,1885
20250217,142500,13594726110,7790,7800,7800,7790,2500
20250217,142400,13575228680,7800,7780,7800,7780,4752
20250217,142300,13538204120,7780,7790,7790,7780,1609
20250217,142200,13525680080,7790,7790,7790,7780,698
20250217,142100,13520243730,7780,7780,7790,7780,643
20250217,142000,13515239000,7780,7790,7790,7780,544
20250217,141900,13511002040,7790,7790,7790,7780,454
20250217,141800,13507468300,7790,7790,7790,7790,211
20250217,141700,13505824610,7790,7790,7790,7780,1414
20250217,141600,13494809850,7790,7800,7800,7790,3952
20250217,141500,13464003940,7800,7790,7800,7790,5012
20250217,141400,13424958600,7790,7780,7790,7780,932
20250217,141300,13417703740,7780,7790,7790,7780,528
20250217,141200,13413593280,7790,7780,7790,7780,404
20250217,141100,13410450080,7780,7770,7780,7770,14490
20250217,141000,13297836880,7760,7760,7760,7760,3331
20250217,140900,13271988320,7760,7750,7760,7750,588
20250217,140800,13267428330,7760,7750,7760,7750,543
20250217,140700,13263219880,7740,7740,7740,7740,1109
20250217,140600,13254636220,7740,7740,7750,7740,2424
20250217,140500,13235872090,7740,7740,7750,7740,2027
20250217,140400,13220183100,7740,7750,7750,7740,981
20250217,140300,13212587150,7770,7770,7770,7760,15
20250217,140200,13212470620,7730,7770,7770,7730,1422
20250217,140100,13201452600,7760,7760,7770,7750,7588
20250217,140000,13142564550,7760,7740,7760,7740,629
20250217,135900,13137686400,7760,7740,7760,7730,1909
20250217,135800,13122895090,7750,7750,7750,7740,2177
20250217,135700,13106043860,7740,7740,7750,7730,2370
20250217,135600,13087699260,7750,7750,7750,7750,65
20250217,135500,13087195510,7750,7740,7750,7740,418
20250217,135400,13083958160,7750,7750,7750,7740,421
20250217,135300,13080695910,7750,7760,7760,7740,237
20250217,135200,13078859040,7750,7760,7760,7750,485
20250217,135100,13075099000,7760,7750,7760,7740,704
20250217,135000,13069649170,7760,7760,7760,7750,425
20250217,134900,13066353690,7760,7760,7760,7750,258
20250217,134800,13064354030,7770,7760,7770,7750,208
20250217,134700,13062738340,7770,7760,7770,7750,1210
20250217,134600,13053352880,7770,7770,7770,7760,145
20250217,134500,13052226640,7770,7760,7770,7760,229
20250217,134400,13050449500,7770,7760,7770,7750,664
20250217,134300,13045300780,7750,7760,7770,7750,1377
20250217,134200,13034617080,7770,7780,7780,7770,758
20250217,134100,13028720960,7780,7760,7780,7760,3752
20250217,134000,12999573020,7760,7760,7760,7740,189
20250217,133900,12998107630,7760,7760,7760,7740,636
20250217,133800,12993180320,7760,7750,7760,7740,1144
20250217,133700,12984322320,7750,7750,7750,7750,25
20250217,133600,12984128570,7750,7760,7760,7750,170
20250217,133500,12982810930,7760,7730,7760,7730,7827
20250217,133400,12922180230,7730,7730,7740,7730,675
20250217,133300,12916962040,7730,7730,7740,7720,1336
20250217,133200,12906638150,7720,7720,7730,7720,528
20250217,133100,12902557220,7730,7740,7750,7720,1789
20250217,133000,12888728210,7740,7750,7750,7740,189
20250217,132900,12887265200,7750,7740,7750,7720,3761
20250217,132800,12858221330,7740,7750,7750,7720,2990
20250217,132700,12835110130,7750,7750,7750,7730,327
20250217,132600,12832580470,7750,7730,7750,7730,2832
20250217,132500,12810680930,7740,7740,7750,7730,3503
20250217,132400,12783577440,7740,7750,7750,7740,377
20250217,132300,12780658830,7750,7750,7760,7740,1148
20250217,132200,12771769140,7750,7750,7760,7750,764
20250217,132100,12765846890,7760,7750,7760,7750,289
20250217,132000,12763604290,7730,7760,7760,7730,3127
20250217,131900,12739372690,7760,7740,7760,7730,1544
20250217,131800,12727418630,7750,7750,7750,7740,638
20250217,131700,12722474230,7750,7760,7760,7740,472
20250217,131600,12718816740,7750,7750,7760,7750,505
20250217,131500,12714902950,7750,7750,7750,7730,2001
20250217,131400,12699427250,7760,7750,7760,7740,607
20250217,131300,12694723110,7760,7740,7760,7740,1108
20250217,131200,12686137340,7740,7750,7750,7740,866
20250217,131100,12679430950,7750,7750,7750,7740,429
20250217,131000,12676108200,7750,7750,7750,7740,510
20250217,130900,12672157800,7740,7760,7760,7740,2327
20250217,130800,12654139280,7750,7750,7760,7750,720
20250217,130700,12648558050,7760,7750,7760,7750,773
20250217,130600,12642562730,7760,7760,7760,7750,111
20250217,130500,12641702240,7760,7750,7760,7750,1117
20250217,130400,12633044950,7740,7750,7750,7740,477
20250217,130300,12629352590,7750,7730,7750,7730,1899
20250217,130200,12614666620,7740,7730,7740,7730,470
20250217,130100,12611033480,7730,7730,7740,7730,1195
20250217,130000,12601795480,7740,7730,7750,7730,5521
20250217,125900,12559086420,7730,7730,7740,7720,2669
20250217,125800,12538462130,7730,7740,7740,7720,5010
20250217,125700,12499732880,7740,7750,7750,7730,4120
20250217,125600,12467846090,7740,7750,7760,7740,4713
20250217,125500,12431321070,7750,7750,7760,7750,4888
20250217,125400,12393434940,7770,7760,7770,7750,5902
20250217,125300,12347668820,7750,7770,7780,7750,8751
20250217,125200,12279717880,7770,7770,7780,7770,3610
20250217,125100,12251666830,7780,7770,7780,7770,633
20250217,125000,12246744610,7780,7780,7790,7780,2170
20250217,124900,12229862000,7780,7780,7780,7770,750
20250217,124800,12224027980,7780,7780,7780,7770,1632
20250217,124700,12211332020,7780,7780,7780,7770,789
20250217,124600,12205198450,7780,7780,7780,7780,11
20250217,124500,12205112870,7780,7770,7780,7770,1694
20250217,124400,12191938560,7780,7780,7780,7770,1036
20250217,124300,12183886210,7780,7780,7780,7770,2784
20250217,124200,12162248710,7780,7780,7780,7770,297
20250217,124100,12159939000,7770,7780,7780,7770,797
20250217,124000,12153743800,7780,7780,7780,7770,1294
20250217,123900,12143677740,7770,7780,7780,7770,4735
20250217,123800,12106876090,7780,7780,7780,7770,3406
20250217,123700,12080398770,7780,7780,7780,7770,3889
20250217,123600,12050160730,7780,7770,7780,7770,435
20250217,123500,12046777760,7770,7790,7790,7770,8786
20250217,123400,11978425480,7790,7790,7790,7780,4938
20250217,123300,11939973940,7790,7800,7810,7790,4521
20250217,123200,11904751900,7810,7800,7810,7800,1832
20250217,123100,11890458140,7800,7810,7810,7800,264
20250217,123000,11888397340,7800,7800,7810,7800,1719
20250217,122900,11874986220,7800,7810,7810,7800,1107
20250217,122800,11866351110,7810,7810,7820,7810,915
20250217,122700,11859204940,7810,7810,7810,7800,1413
20250217,122600,11848179920,7810,7820,7820,7800,2482
20250217,122500,11828800310,7810,7810,7820,7810,1657
20250217,122400,11815851040,7810,7820,7820,7810,576
20250217,122300,11811352100,7820,7820,7820,7820,80
20250217,122200,11810726500,7820,7810,7820,7810,1062
20250217,122100,11802432130,7820,7810,7820,7810,2003
20250217,122000,11786788680,7820,7820,7820,7810,3167
20250217,121900,11762022750,7830,7830,7830,7810,1052
20250217,121800,11753803270,7830,7810,7830,7810,4673
20250217,121700,11717263670,7810,7820,7830,7810,421
20250217,121600,11713971440,7820,7830,7830,7820,201
20250217,121500,11712397740,7820,7830,7830,7810,4316
20250217,121400,11678641680,7830,7840,7840,7830,2945
20250217,121300,11655581160,7830,7840,7840,7830,4296
20250217,121200,11621937320,7840,7830,7840,7830,2384
20250217,121100,11603248210,7840,7840,7840,7830,850
20250217,121000,11596590890,7830,7840,7840,7830,1523
20250217,120900,11584663540,7840,7820,7870,7810,15667
20250217,120800,11461782690,7820,7810,7820,7800,3147
20250217,120700,11437205650,7810,7800,7810,7800,265
20250217,120600,11435138010,7800,7800,7800,7790,1247
20250217,120500,11425414110,7790,7800,7800,7790,4262
20250217,120400,11392202300,7800,7810,7810,7800,366
20250217,120300,11389347380,7800,7810,7810,7790,3562
20250217,120200,11361564930,7800,7820,7820,7800,1676
20250217,120100,11348462400,7810,7820,7820,7810,495
20250217,120000,11344595930,7810,7820,7820,7810,138
20250217,115900,11343516810,7820,7810,7830,7800,3250
20250217,115800,11318130650,7810,7830,7830,7800,4958
20250217,115700,11279381060,7830,7820,7830,7820,3989
20250217,115600,11248158730,7820,7820,7820,7810,539
20250217,115500,11243946160,7810,7820,7830,7810,956
20250217,115400,11236468580,7820,7820,7830,7810,3389
20250217,115300,11209986370,7820,7810,7840,7810,26986
20250217,115200,10998913400,7810,7800,7810,7790,3262
20250217,115100,10973466990,7800,7790,7800,7790,1323
20250217,115000,10963154940,7790,7800,7800,7790,5485
20250217,114900,10920421410,7800,7790,7800,7790,1626
20250217,114800,10907741640,7790,7800,7810,7790,9352
20250217,114700,10834846820,7820,7800,7820,7800,14601
20250217,114600,10720833600,7810,7800,7820,7800,9701
20250217,114500,10645084790,7810,7790,7810,7790,5348
20250217,114400,10603368730,7800,7790,7820,7790,27433
20250217,114300,10389244330,7800,7800,7820,7790,16074
20250217,114200,10263821910,7810,7790,7820,7790,10370
20250217,114100,10182857970,7800,7800,7810,7780,10735
20250217,114000,10099203680,7800,7800,7810,7790,5054
20250217,113900,10059781590,7800,7790,7800,7790,4001
20250217,113800,10028610190,7790,7790,7790,7780,2946
20250217,113700,10005668590,7790,7790,7790,7780,3703
20250217,113600,9976826630,7790,7770,7790,7770,4261
20250217,113500,9943673230,7780,7790,7790,7770,1343
20250217,113400,9933226700,7790,7780,7790,7770,4846
20250217,113300,9895537370,7760,7780,7780,7760,4100
20250217,113200,9863678920,7780,7760,7780,7760,7506
20250217,113100,9805402990,7760,7760,7770,7750,1245
20250217,113000,9795742280,7770,7770,7770,7760,994
20250217,112900,9788022830,7770,7770,7780,7760,4467
20250217,112800,9753339650,7780,7730,7780,7730,14204
20250217,112700,9643266970,7730,7720,7730,7720,926
20250217,112600,9636109640,7730,7720,7730,7720,730
20250217,112500,9630472840,7730,7730,7740,7730,951
20250217,112400,9623118720,7730,7720,7730,7720,4114
20250217,112300,9591343340,7720,7710,7720,7710,1128
20250217,112200,9582635380,7720,7710,7720,7700,817
20250217,112100,9576338260,7710,7710,7720,7700,1007
20250217,112000,9568573360,7710,7710,7710,7700,224
20250217,111900,9566848040,7710,7710,7720,7700,744
20250217,111800,9561111570,7710,7710,7720,7710,2184
20250217,111700,9544264570,7720,7710,7720,7700,1321
20250217,111600,9534078390,7710,7690,7710,7690,1079
20250217,111500,9525776880,7700,7690,7700,7690,2427
20250217,111400,9507102900,7690,7690,7690,7680,1907
20250217,111300,9492454680,7690,7690,7690,7680,58
20250217,111200,9492008680,7690,7690,7690,7680,1719
20250217,111100,9478806270,7690,7690,7690,7680,292
20250217,111000,9476563220,7690,7680,7690,7670,2345
20250217,110900,9458555960,7680,7690,7690,7680,1348
20250217,110800,9448203190,7680,7690,7690,7680,1067
20250217,110700,9440004360,7690,7680,7690,7680,3865
20250217,110600,9410311810,7690,7710,7720,7690,8784
20250217,110500,9342721810,7710,7720,7720,7700,962
20250217,110400,9335306670,7720,7700,7720,7700,2045
20250217,110300,9319543220,7710,7710,7720,7700,3690
20250217,110200,9291122510,7710,7710,7710,7700,208
20250217,110100,9289519660,7710,7700,7710,7690,2409
20250217,110000,9270966910,7700,7700,7700,7690,1502
20250217,105900,9259401680,7700,7700,7700,7690,1839
20250217,105800,9245247750,7700,7700,7700,7690,688
20250217,105700,9239953230,7700,7710,7710,7700,2446
20250217,105600,9221114660,7710,7700,7720,7690,496
20250217,105500,9217297020,7700,7690,7700,7690,753
20250217,105400,9211504270,7690,7720,7730,7690,4929
20250217,105300,9173540070,7710,7700,7720,7690,3435
20250217,105200,9147067330,7690,7700,7700,7680,2018
20250217,105100,9131553700,7700,7700,7710,7680,2203
20250217,105000,9114594460,7700,7710,7710,7690,2303
20250217,104900,9096872630,7720,7700,7730,7680,7700
20250217,104800,9037539250,7680,7680,7700,7680,540
20250217,104700,9033387800,7680,7690,7690,7670,2740
20250217,104600,9012336340,7680,7690,7700,7680,3617
20250217,104500,8984539880,7700,7700,7710,7690,1659
20250217,104400,8971770580,7710,7710,7710,7700,1167
20250217,104300,8962779210,7700,7700,7700,7700,645
20250217,104200,8957812710,7680,7720,7730,7680,11243
20250217,104100,8871173410,7720,7720,7730,7710,1843
20250217,104000,8856945730,7720,7720,7730,7700,4193
20250217,103900,8824585480,7720,7720,7750,7720,5398
20250217,103800,8782864080,7720,7740,7740,7700,8888
20250217,103700,8714255860,7740,7760,7770,7710,24828
20250217,103600,8522003560,7750,7790,7790,7740,15932
20250217,103500,8398336520,7800,7700,7810,7690,41727
20250217,103400,8075135860,7690,7620,7690,7620,15800
20250217,103300,7953979400,7630,7610,7630,7610,4280
20250217,103200,7921354600,7610,7620,7620,7610,1144
20250217,103100,7912645450,7620,7620,7620,7600,945
20250217,103000,7905452090,7620,7590,7620,7590,2328
20250217,102900,7887740920,7590,7610,7610,7590,1616
20250217,102800,7875470750,7600,7590,7600,7590,1949
20250217,102700,7860665480,7590,7590,7590,7580,2114
20250217,102600,7844624970,7590,7600,7600,7580,820
20250217,102500,7838401530,7590,7600,7600,7590,740
20250217,102400,7832781960,7600,7600,7600,7600,641
20250217,102300,7827910360,7600,7600,7600,7590,1371
20250217,102200,7817504140,7600,7590,7600,7580,583
20250217,102100,7813077050,7580,7590,7590,7570,1446
20250217,102000,7802116300,7570,7590,7590,7570,2528
20250217,101900,7782947950,7610,7580,7610,7580,3628
20250217,101800,7755421400,7590,7600,7600,7590,878
20250217,101700,7748755410,7600,7610,7610,7590,2935
20250217,101600,7726453350,7610,7600,7610,7600,800
20250217,101500,7720371240,7610,7600,7610,7590,585
20250217,101400,7715929070,7590,7600,7610,7590,888
20250217,101300,7709184600,7590,7590,7600,7590,1751
20250217,101200,7695893170,7590,7580,7600,7570,967
20250217,101100,7688564580,7580,7580,7590,7570,3752
20250217,101000,7660131410,7580,7590,7600,7570,7897
20250217,100900,7600227230,7590,7590,7600,7580,1839
20250217,100800,7586269180,7590,7610,7610,7590,863
20250217,100700,7579710950,7610,7620,7620,7590,2675
20250217,100600,7559404260,7620,7650,7650,7580,17838
20250217,100500,7423624080,7640,7650,7650,7640,1888
20250217,100400,7409181980,7650,7660,7660,7650,3229
20250217,100300,7384465560,7650,7670,7670,7650,2960
20250217,100200,7361811630,7660,7660,7670,7650,3884
20250217,100100,7332060640,7660,7670,7670,7660,1988
20250217,100000,7316815610,7670,7660,7680,7650,13240
20250217,095900,7215312620,7660,7670,7670,7660,5528
20250217,095800,7172928890,7670,7630,7670,7630,5161
20250217,095700,7133435960,7620,7600,7620,7590,6137
20250217,095600,7086788720,7600,7610,7610,7600,2128
20250217,095500,7070612450,7610,7610,7610,7600,1183
20250217,095400,7061620540,7610,7620,7620,7590,999
20250217,095300,7054021950,7620,7600,7620,7600,2308
20250217,095200,7036474500,7600,7590,7600,7560,10135
20250217,095100,6959654830,7590,7650,7650,7590,13979
20250217,095000,6853200710,7650,7660,7660,7640,2548
20250217,094900,6833702150,7660,7640,7660,7630,6975
20250217,094800,6780405980,7650,7650,7660,7630,4216
20250217,094700,6748205730,7650,7660,7660,7640,5442
20250217,094600,6706582850,7660,7650,7670,7640,2898
20250217,094500,6684404230,7650,7660,7680,7640,11079
20250217,094400,6599501560,7660,7610,7660,7610,14274
20250217,094300,6490571300,7610,7590,7610,7580,1224
20250217,094200,6481264810,7580,7630,7630,7580,17050
20250217,094100,6351573800,7630,7630,7640,7620,7591
20250217,094000,6293690460,7640,7630,7670,7630,26123
20250217,093900,6094058300,7630,7570,7630,7560,22112
20250217,093800,5926053720,7570,7520,7570,7520,14378
20250217,093700,5817570040,7510,7510,7520,7490,8089
20250217,093600,5756881440,7510,7490,7510,7480,7559
20250217,093500,5700207850,7490,7490,7500,7490,3063
20250217,093400,5677257640,7490,7460,7500,7460,11997
20250217,093300,5587543640,7460,7430,7460,7430,13843
20250217,093200,5484472780,7430,7440,7450,7430,13087
20250217,093100,5387227440,7440,7450,7450,7430,9152
20250217,093000,5319130940,7450,7460,7470,7440,10310
20250217,092900,5242302150,7460,7460,7480,7450,27011
20250217,092800,5040898760,7470,7480,7490,7460,10803
20250217,092700,4960188780,7490,7490,7500,7480,4353
20250217,092600,4927585640,7500,7490,7500,7480,1755
20250217,092500,4914439260,7490,7490,7500,7490,1081
20250217,092400,4906336300,7490,7530,7530,7490,15198
20250217,092300,4792373300,7530,7510,7530,7510,3807
20250217,092200,4763742110,7510,7520,7520,7500,5718
20250217,092100,4720812610,7520,7520,7520,7500,1771
20250217,092000,4707504390,7490,7500,7530,7490,12426
20250217,091900,4614284270,7490,7500,7510,7480,1984
20250217,091800,4599422050,7480,7510,7510,7480,5886
20250217,091700,4555336570,7500,7520,7520,7490,5625
20250217,091600,4513141030,7520,7550,7600,7520,11000
20250217,091500,4430086070,7550,7540,7600,7530,21334
20250217,091400,4268869270,7540,7490,7540,7460,44112
20250217,091300,3938361050,7480,7470,7490,7470,3983
20250217,091200,3908560520,7470,7510,7520,7470,24258
20250217,091100,3726787310,7490,7480,7520,7480,14606
20250217,091000,3617123000,7480,7500,7510,7470,15949
20250217,090900,3497744530,7490,7510,7520,7480,31529
20250217,090800,3261484910,7510,7500,7530,7500,15014
20250217,090700,3148703650,7510,7500,7510,7480,10688
20250217,090600,3068519690,7480,7510,7510,7470,14081
20250217,090500,2963145610,7510,7450,7530,7440,32374
20250217,090400,2721003990,7460,7470,7480,7440,28699
20250217,090300,2506995000,7470,7400,7480,7390,21548
20250217,090200,2347085220,7400,7430,7440,7300,105227
20250217,090100,1572441770,7440,7590,7600,7280,123861
20250217,090000,648433930,7590,7720,7720,7550,71912