stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214200,21678453230,13500,13500,13500,13500,22756
20250217,214100,21678453230,13500,13500,13500,13500,0
20250217,214000,21678453230,13500,13500,13500,13500,0
20250217,213900,21678453230,13500,13500,13500,13500,0
20250217,213800,21678453230,13500,13500,13500,13500,0
20250217,213700,21678453230,13500,13500,13500,13500,0
20250217,213600,21678453230,13500,13500,13500,13500,0
20250217,213500,21678453230,13500,13500,13500,13500,0
20250217,213400,21678453230,13500,13500,13500,13500,0
20250217,213300,21678453230,13500,13500,13500,13500,0
20250217,213200,21678453230,13500,13500,13500,13500,0
20250217,213100,21678453230,13500,13500,13500,13500,0
20250217,213000,21678453230,13500,13500,13500,13500,0
20250217,212900,21678453230,13500,13500,13500,13500,0
20250217,212800,21678453230,13500,13500,13500,13500,0
20250217,212700,21678453230,13500,13500,13500,13500,0
20250217,212600,21678453230,13500,13500,13500,13500,0
20250217,212500,21678453230,13500,13500,13500,13500,0
20250217,212400,21678453230,13500,13500,13500,13500,0
20250217,212300,21678453230,13500,13500,13500,13500,0
20250217,212200,21678453230,13500,13500,13500,13500,0
20250217,212100,21678453230,13500,13500,13500,13500,0
20250217,212000,21678453230,13500,13500,13500,13500,0
20250217,211900,21678453230,13500,13500,13500,13500,0
20250217,211800,21678453230,13500,13500,13500,13500,0
20250217,211700,21678453230,13500,13500,13500,13500,0
20250217,211600,21678453230,13500,13500,13500,13500,0
20250217,211500,21678453230,13500,13500,13500,13500,0
20250217,211400,21678453230,13500,13500,13500,13500,0
20250217,211300,21678453230,13500,13500,13500,13500,0
20250217,211200,21678453230,13500,13500,13500,13500,22756
20250217,211100,21678453230,13500,13500,13500,13500,0
20250217,211000,21678453230,13500,13500,13500,13500,0
20250217,210900,21678453230,13500,13500,13500,13500,0
20250217,210800,21678453230,13500,13500,13500,13500,0
20250217,210700,21678453230,13500,13500,13500,13500,0
20250217,210600,21678453230,13500,13500,13500,13500,0
20250217,210500,21678453230,13500,13500,13500,13500,0
20250217,210400,21678453230,13500,13500,13500,13500,0
20250217,210300,21678453230,13500,13500,13500,13500,0
20250217,210200,21678453230,13500,13500,13500,13500,0
20250217,210100,21678453230,13500,13500,13500,13500,0
20250217,210000,21678453230,13500,13500,13500,13500,0
20250217,205900,21678453230,13500,13500,13500,13500,0
20250217,205800,21678453230,13500,13500,13500,13500,0
20250217,205700,21678453230,13500,13500,13500,13500,0
20250217,205600,21678453230,13500,13500,13500,13500,0
20250217,205500,21678453230,13500,13500,13500,13500,0
20250217,205400,21678453230,13500,13500,13500,13500,0
20250217,205300,21678453230,13500,13500,13500,13500,0
20250217,205200,21678453230,13500,13500,13500,13500,0
20250217,205100,21678453230,13500,13500,13500,13500,0
20250217,205000,21678453230,13500,13500,13500,13500,0
20250217,204900,21678453230,13500,13500,13500,13500,0
20250217,204800,21678453230,13500,13500,13500,13500,0
20250217,204700,21678453230,13500,13500,13500,13500,0
20250217,204600,21678453230,13500,13500,13500,13500,0
20250217,204500,21678453230,13500,13500,13500,13500,0
20250217,204400,21678453230,13500,13500,13500,13500,0
20250217,204300,21678453230,13500,13500,13500,13500,0
20250217,204200,21678453230,13500,13500,13500,13500,22756
20250217,204100,21678453230,13500,13500,13500,13500,0
20250217,204000,21678453230,13500,13500,13500,13500,0
20250217,203900,21678453230,13500,13500,13500,13500,0
20250217,203800,21678453230,13500,13500,13500,13500,0
20250217,203700,21678453230,13500,13500,13500,13500,0
20250217,203600,21678453230,13500,13500,13500,13500,0
20250217,203500,21678453230,13500,13500,13500,13500,0
20250217,203400,21678453230,13500,13500,13500,13500,0
20250217,203300,21678453230,13500,13500,13500,13500,0
20250217,203200,21678453230,13500,13500,13500,13500,0
20250217,203100,21678453230,13500,13500,13500,13500,0
20250217,203000,21678453230,13500,13500,13500,13500,0
20250217,202900,21678453230,13500,13500,13500,13500,0
20250217,202800,21678453230,13500,13500,13500,13500,0
20250217,202700,21678453230,13500,13500,13500,13500,0
20250217,202600,21678453230,13500,13500,13500,13500,0
20250217,202500,21678453230,13500,13500,13500,13500,0
20250217,202400,21678453230,13500,13500,13500,13500,0
20250217,202300,21678453230,13500,13500,13500,13500,0
20250217,202200,21678453230,13500,13500,13500,13500,0
20250217,202100,21678453230,13500,13500,13500,13500,0
20250217,202000,21678453230,13500,13500,13500,13500,0
20250217,201900,21678453230,13500,13500,13500,13500,0
20250217,201800,21678453230,13500,13500,13500,13500,0
20250217,201700,21678453230,13500,13500,13500,13500,0
20250217,201600,21678453230,13500,13500,13500,13500,0
20250217,201500,21678453230,13500,13500,13500,13500,0
20250217,201400,21678453230,13500,13500,13500,13500,0
20250217,201300,21678453230,13500,13500,13500,13500,0
20250217,201200,21678453230,13500,13500,13500,13500,22756
20250217,201100,21678453230,13500,13500,13500,13500,0
20250217,201000,21678453230,13500,13500,13500,13500,0
20250217,200900,21678453230,13500,13500,13500,13500,0
20250217,200800,21678453230,13500,13500,13500,13500,0
20250217,200700,21678453230,13500,13500,13500,13500,0
20250217,200600,21678453230,13500,13500,13500,13500,0
20250217,200500,21678453230,13500,13500,13500,13500,0
20250217,200400,21678453230,13500,13500,13500,13500,0
20250217,200300,21678453230,13500,13500,13500,13500,0
20250217,200200,21678453230,13500,13500,13500,13500,0
20250217,200100,21678453230,13500,13500,13500,13500,0
20250217,200000,21678453230,13500,13500,13500,13500,0
20250217,195900,21678453230,13500,13500,13500,13500,0
20250217,195800,21678453230,13500,13500,13500,13500,0
20250217,195700,21678453230,13500,13500,13500,13500,0
20250217,195600,21678453230,13500,13500,13500,13500,0
20250217,195500,21678453230,13500,13500,13500,13500,0
20250217,195400,21678453230,13500,13500,13500,13500,0
20250217,195300,21678453230,13500,13500,13500,13500,0
20250217,195200,21678453230,13500,13500,13500,13500,0
20250217,195100,21678453230,13500,13500,13500,13500,0
20250217,195000,21678453230,13500,13500,13500,13500,0
20250217,194900,21678453230,13500,13500,13500,13500,0
20250217,194800,21678453230,13500,13500,13500,13500,0
20250217,194700,21678453230,13500,13500,13500,13500,0
20250217,194600,21678453230,13500,13500,13500,13500,0
20250217,194500,21678453230,13500,13500,13500,13500,0
20250217,194400,21678453230,13500,13500,13500,13500,0
20250217,194300,21678453230,13500,13500,13500,13500,0
20250217,194200,21678453230,13500,13500,13500,13500,22756
20250217,194100,21678453230,13500,13500,13500,13500,0
20250217,194000,21678453230,13500,13500,13500,13500,0
20250217,193900,21678453230,13500,13500,13500,13500,0
20250217,193800,21678453230,13500,13500,13500,13500,0
20250217,193700,21678453230,13500,13500,13500,13500,0
20250217,193600,21678453230,13500,13500,13500,13500,0
20250217,193500,21678453230,13500,13500,13500,13500,0
20250217,193400,21678453230,13500,13500,13500,13500,0
20250217,193300,21678453230,13500,13500,13500,13500,0
20250217,193200,21678453230,13500,13500,13500,13500,0
20250217,193100,21678453230,13500,13500,13500,13500,0
20250217,193000,21678453230,13500,13500,13500,13500,0
20250217,192900,21678453230,13500,13500,13500,13500,0
20250217,192800,21678453230,13500,13500,13500,13500,0
20250217,192700,21678453230,13500,13500,13500,13500,0
20250217,192600,21678453230,13500,13500,13500,13500,0
20250217,192500,21678453230,13500,13500,13500,13500,0
20250217,192400,21678453230,13500,13500,13500,13500,0
20250217,192300,21678453230,13500,13500,13500,13500,0
20250217,192200,21678453230,13500,13500,13500,13500,0
20250217,192100,21678453230,13500,13500,13500,13500,0
20250217,192000,21678453230,13500,13500,13500,13500,0
20250217,191900,21678453230,13500,13500,13500,13500,0
20250217,191800,21678453230,13500,13500,13500,13500,0
20250217,191700,21678453230,13500,13500,13500,13500,0
20250217,191600,21678453230,13500,13500,13500,13500,0
20250217,191500,21678453230,13500,13500,13500,13500,0
20250217,191400,21678453230,13500,13500,13500,13500,0
20250217,191300,21678453230,13500,13500,13500,13500,0
20250217,191200,21678453230,13500,13500,13500,13500,22756
20250217,191100,21678453230,13500,13500,13500,13500,0
20250217,191000,21678453230,13500,13500,13500,13500,0
20250217,190900,21678453230,13500,13500,13500,13500,0
20250217,190800,21678453230,13500,13500,13500,13500,0
20250217,190700,21678453230,13500,13500,13500,13500,0
20250217,190600,21678453230,13500,13500,13500,13500,0
20250217,190500,21678453230,13500,13500,13500,13500,0
20250217,190400,21678453230,13500,13500,13500,13500,0
20250217,190300,21678453230,13500,13500,13500,13500,0
20250217,190200,21678453230,13500,13500,13500,13500,0
20250217,190100,21678453230,13500,13500,13500,13500,0
20250217,190000,21678453230,13500,13500,13500,13500,0
20250217,185900,21678453230,13500,13500,13500,13500,0
20250217,185800,21678453230,13500,13500,13500,13500,0
20250217,185700,21678453230,13500,13500,13500,13500,0
20250217,185600,21678453230,13500,13500,13500,13500,0
20250217,185500,21678453230,13500,13500,13500,13500,0
20250217,185400,21678453230,13500,13500,13500,13500,0
20250217,185300,21678453230,13500,13500,13500,13500,0
20250217,185200,21678453230,13500,13500,13500,13500,0
20250217,185100,21678453230,13500,13500,13500,13500,0
20250217,185000,21678453230,13500,13500,13500,13500,0
20250217,184900,21678453230,13500,13500,13500,13500,0
20250217,184800,21678453230,13500,13500,13500,13500,0
20250217,184700,21678453230,13500,13500,13500,13500,0
20250217,184600,21678453230,13500,13500,13500,13500,0
20250217,184500,21678453230,13500,13500,13500,13500,0
20250217,184400,21678453230,13500,13500,13500,13500,0
20250217,184300,21678453230,13500,13500,13500,13500,0
20250217,184200,21678453230,13500,13500,13500,13500,22756
20250217,184100,21678453230,13500,13500,13500,13500,0
20250217,184000,21678453230,13500,13500,13500,13500,0
20250217,183900,21678453230,13500,13500,13500,13500,0
20250217,183800,21678453230,13500,13500,13500,13500,0
20250217,183700,21678453230,13500,13500,13500,13500,0
20250217,183600,21678453230,13500,13500,13500,13500,0
20250217,183500,21678453230,13500,13500,13500,13500,0
20250217,183400,21678453230,13500,13500,13500,13500,0
20250217,183300,21678453230,13500,13500,13500,13500,0
20250217,183200,21678453230,13500,13500,13500,13500,0
20250217,183100,21678453230,13500,13500,13500,13500,0
20250217,183000,21678453230,13500,13500,13500,13500,0
20250217,182900,21678453230,13500,13500,13500,13500,0
20250217,182800,21678453230,13500,13500,13500,13500,0
20250217,182700,21678453230,13500,13500,13500,13500,0
20250217,182600,21678453230,13500,13500,13500,13500,0
20250217,182500,21678453230,13500,13500,13500,13500,0
20250217,182400,21678453230,13500,13500,13500,13500,0
20250217,182300,21678453230,13500,13500,13500,13500,0
20250217,182200,21678453230,13500,13500,13500,13500,0
20250217,182100,21678453230,13500,13500,13500,13500,0
20250217,182000,21678453230,13500,13500,13500,13500,0
20250217,181900,21678453230,13500,13500,13500,13500,0
20250217,181800,21678453230,13500,13500,13500,13500,0
20250217,181700,21678453230,13500,13500,13500,13500,0
20250217,181600,21678453230,13500,13500,13500,13500,0
20250217,181500,21678453230,13500,13500,13500,13500,0
20250217,181400,21678453230,13500,13500,13500,13500,0
20250217,181300,21678453230,13500,13500,13500,13500,0
20250217,181200,21678453230,13500,13500,13500,13500,22756
20250217,181100,21678453230,13500,13500,13500,13500,0
20250217,181000,21678453230,13500,13500,13500,13500,0
20250217,180900,21678453230,13500,13500,13500,13500,0
20250217,180800,21678453230,13500,13500,13500,13500,0
20250217,180700,21678453230,13500,13500,13500,13500,0
20250217,180600,21678453230,13500,13500,13500,13500,0
20250217,180500,21678453230,13500,13500,13500,13500,0
20250217,180400,21678453230,13500,13500,13500,13500,0
20250217,180300,21678453230,13500,13500,13500,13500,0
20250217,180200,21678453230,13500,13500,13500,13500,0
20250217,180100,21678453230,13500,13500,13500,13500,0
20250217,180000,21678453230,13500,13500,13500,13500,0
20250217,175900,21678453230,13500,13500,13500,13500,0
20250217,175800,21678453230,13500,13500,13500,13500,0
20250217,175700,21678453230,13500,13500,13500,13500,0
20250217,175600,21678453230,13500,13500,13500,13500,0
20250217,175500,21678453230,13500,13500,13500,13500,0
20250217,175400,21678453230,13500,13500,13500,13500,0
20250217,175300,21678453230,13500,13500,13500,13500,0
20250217,175200,21678453230,13500,13500,13500,13500,0
20250217,175100,21678453230,13500,13500,13500,13500,0
20250217,175000,21678453230,13500,13500,13500,13500,0
20250217,174900,21678453230,13500,13500,13500,13500,0
20250217,174800,21678453230,13500,13500,13500,13500,0
20250217,174700,21678453230,13500,13500,13500,13500,0
20250217,174600,21678453230,13500,13500,13500,13500,0
20250217,174500,21678453230,13500,13500,13500,13500,0
20250217,174400,21678453230,13500,13500,13500,13500,0
20250217,174300,21678453230,13500,13500,13500,13500,0
20250217,174200,21678453230,13500,13500,13500,13500,22756
20250217,174100,21678453230,13500,13500,13500,13500,0
20250217,174000,21678453230,13500,13500,13500,13500,0
20250217,173900,21678453230,13500,13500,13500,13500,0
20250217,173800,21678453230,13500,13500,13500,13500,0
20250217,173700,21678453230,13500,13500,13500,13500,0
20250217,173600,21678453230,13500,13500,13500,13500,0
20250217,173500,21678453230,13500,13500,13500,13500,0
20250217,173400,21678453230,13500,13500,13500,13500,0
20250217,173300,21678453230,13500,13500,13500,13500,0
20250217,173200,21678453230,13500,13500,13500,13500,0
20250217,173100,21678453230,13500,13500,13500,13500,0
20250217,173000,21678453230,13500,13500,13500,13500,0
20250217,172900,21678453230,13500,13500,13500,13500,0
20250217,172800,21678453230,13500,13500,13500,13500,0
20250217,172700,21678453230,13500,13500,13500,13500,0
20250217,172600,21678453230,13500,13500,13500,13500,0
20250217,172500,21678453230,13500,13500,13500,13500,0
20250217,172400,21678453230,13500,13500,13500,13500,0
20250217,172300,21678453230,13500,13500,13500,13500,0
20250217,172200,21678453230,13500,13500,13500,13500,0
20250217,172100,21678453230,13500,13500,13500,13500,0
20250217,172000,21678453230,13500,13500,13500,13500,0
20250217,171900,21678453230,13500,13500,13500,13500,0
20250217,171800,21678453230,13500,13500,13500,13500,0
20250217,171700,21678453230,13500,13500,13500,13500,0
20250217,171600,21678453230,13500,13500,13500,13500,0
20250217,171500,21678453230,13500,13500,13500,13500,0
20250217,171400,21678453230,13500,13500,13500,13500,0
20250217,171300,21678453230,13500,13500,13500,13500,0
20250217,171200,21678453230,13500,13500,13500,13500,22756
20250217,171100,21678453230,13500,13500,13500,13500,0
20250217,171000,21678453230,13500,13500,13500,13500,0
20250217,170900,21678453230,13500,13500,13500,13500,0
20250217,170800,21678453230,13500,13500,13500,13500,0
20250217,170700,21678453230,13500,13500,13500,13500,0
20250217,170600,21678453230,13500,13500,13500,13500,0
20250217,170500,21678453230,13500,13500,13500,13500,0
20250217,170400,21678453230,13500,13500,13500,13500,0
20250217,170300,21678453230,13500,13500,13500,13500,0
20250217,170200,21678453230,13500,13500,13500,13500,0
20250217,170100,21678453230,13500,13500,13500,13500,0
20250217,170000,21678453230,13500,13500,13500,13500,0
20250217,165900,21678453230,13500,13500,13500,13500,0
20250217,165800,21678453230,13500,13500,13500,13500,0
20250217,165700,21678453230,13500,13500,13500,13500,0
20250217,165600,21678453230,13500,13500,13500,13500,0
20250217,165500,21678453230,13500,13500,13500,13500,0
20250217,165400,21678453230,13500,13500,13500,13500,0
20250217,165300,21678453230,13500,13500,13500,13500,0
20250217,165200,21678453230,13500,13500,13500,13500,0
20250217,165100,21678453230,13500,13500,13500,13500,0
20250217,165000,21678453230,13500,13500,13500,13500,0
20250217,164900,21678453230,13500,13500,13500,13500,0
20250217,164800,21678453230,13500,13500,13500,13500,0
20250217,164700,21678453230,13500,13500,13500,13500,0
20250217,164600,21678453230,13500,13500,13500,13500,0
20250217,164500,21678453230,13500,13500,13500,13500,0
20250217,164400,21678453230,13500,13500,13500,13500,0
20250217,164300,21678453230,13500,13500,13500,13500,0
20250217,164200,21678453230,13500,13500,13500,13500,22756
20250217,164100,21678453230,13500,13500,13500,13500,0
20250217,164000,21678453230,13500,13500,13500,13500,0
20250217,163900,21678453230,13500,13500,13500,13500,0
20250217,163800,21678453230,13500,13500,13500,13500,0
20250217,163700,21678453230,13500,13500,13500,13500,0
20250217,163600,21678453230,13500,13500,13500,13500,0
20250217,163500,21678453230,13500,13500,13500,13500,0
20250217,163400,21678453230,13500,13500,13500,13500,0
20250217,163300,21678453230,13500,13500,13500,13500,0
20250217,163200,21678453230,13500,13500,13500,13500,0
20250217,163100,21678453230,13500,13500,13500,13500,0
20250217,163000,21678453230,13500,13500,13500,13500,0
20250217,162900,21678453230,13500,13500,13500,13500,0
20250217,162800,21678453230,13500,13500,13500,13500,0
20250217,162700,21678453230,13500,13500,13500,13500,0
20250217,162600,21678453230,13500,13500,13500,13500,0
20250217,162500,21678453230,13500,13500,13500,13500,0
20250217,162400,21678453230,13500,13500,13500,13500,0
20250217,162300,21678453230,13500,13500,13500,13500,0
20250217,162200,21678453230,13500,13500,13500,13500,0
20250217,162100,21678453230,13500,13500,13500,13500,0
20250217,162000,21678453230,13500,13500,13500,13500,0
20250217,161900,21678453230,13500,13500,13500,13500,0
20250217,161800,21678453230,13500,13500,13500,13500,0
20250217,161700,21678453230,13500,13500,13500,13500,0
20250217,161600,21678453230,13500,13500,13500,13500,0
20250217,161500,21678453230,13500,13500,13500,13500,0
20250217,161400,21678453230,13500,13500,13500,13500,0
20250217,161300,21678453230,13500,13500,13500,13500,0
20250217,161200,21678453230,13500,13500,13500,13500,22756
20250217,161100,21678453230,13500,13500,13500,13500,0
20250217,161000,21678453230,13500,13500,13500,13500,0
20250217,160900,21678453230,13500,13500,13500,13500,0
20250217,160800,21678453230,13500,13500,13500,13500,0
20250217,160700,21678453230,13500,13500,13500,13500,0
20250217,160600,21678453230,13500,13500,13500,13500,0
20250217,160500,21678453230,13500,13500,13500,13500,0
20250217,160400,21678453230,13500,13500,13500,13500,0
20250217,160300,21678453230,13500,13500,13500,13500,0
20250217,160200,21678453230,13500,13500,13500,13500,0
20250217,160100,21678453230,13500,13500,13500,13500,0
20250217,160000,21678453230,13500,13500,13500,13500,0
20250217,155900,21678453230,13500,13500,13500,13500,0
20250217,155800,21678453230,13500,13500,13500,13500,0
20250217,155700,21678453230,13500,13500,13500,13500,0
20250217,155600,21678453230,13500,13500,13500,13500,0
20250217,155500,21678453230,13500,13500,13500,13500,0
20250217,155400,21678453230,13500,13500,13500,13500,0
20250217,155300,21678453230,13500,13500,13500,13500,0
20250217,155200,21678453230,13500,13500,13500,13500,0
20250217,155100,21678453230,13500,13500,13500,13500,0
20250217,155000,21678453230,13500,13500,13500,13500,0
20250217,154900,21678453230,13500,13500,13500,13500,0
20250217,154800,21678453230,13500,13500,13500,13500,0
20250217,154700,21678453230,13500,13500,13500,13500,0
20250217,154600,21678453230,13500,13500,13500,13500,0
20250217,154500,21678453230,13500,13500,13500,13500,0
20250217,154400,21678453230,13500,13500,13500,13500,0
20250217,154300,21678453230,13500,13500,13500,13500,0
20250217,154200,21678453230,13500,13500,13500,13500,22756
20250217,154100,21678453230,13500,13500,13500,13500,0
20250217,154000,21678453230,13500,13500,13500,13500,0
20250217,153900,21678453230,13500,13500,13500,13500,0
20250217,153800,21678453230,13500,13500,13500,13500,0
20250217,153700,21678453230,13500,13500,13500,13500,0
20250217,153600,21678453230,13500,13500,13500,13500,0
20250217,153500,21678453230,13500,13500,13500,13500,0
20250217,153400,21678453230,13500,13500,13500,13500,0
20250217,153300,21678453230,13500,13500,13500,13500,0
20250217,153200,21678453230,13500,13500,13500,13500,0
20250217,153100,21678453230,13500,13500,13500,13500,0
20250217,153000,21678453230,13500,13500,13500,13500,22756
20250217,152900,21371247230,13480,13480,13480,13480,0
20250217,152800,21371247230,13480,13480,13480,13480,0
20250217,152700,21371247230,13480,13480,13480,13480,0
20250217,152600,21371247230,13480,13480,13480,13480,0
20250217,152500,21371247230,13480,13480,13480,13480,0
20250217,152400,21371247230,13480,13480,13480,13480,0
20250217,152300,21371247230,13480,13480,13480,13480,0
20250217,152200,21371247230,13480,13480,13480,13480,0
20250217,152100,21371247230,13480,13480,13480,13480,0
20250217,152000,21371247230,13480,13480,13480,13480,0
20250217,151900,21371247230,13480,13490,13500,13480,7759
20250217,151800,21266615690,13500,13490,13500,13490,1526
20250217,151700,21246025040,13500,13510,13510,13490,2549
20250217,151600,21211610780,13510,13530,13530,13510,3006
20250217,151500,21170974830,13520,13480,13540,13480,14530
20250217,151400,20974789980,13480,13450,13490,13440,3613
20250217,151300,20926113380,13460,13460,13480,13460,2523
20250217,151200,20892132990,13460,13410,13470,13400,4047
20250217,151100,20837789190,13420,13430,13430,13410,5358
20250217,151000,20765914570,13440,13440,13440,13430,1528
20250217,150900,20745389000,13440,13470,13480,13430,1911
20250217,150800,20719685300,13470,13450,13490,13440,9079
20250217,150700,20597453550,13460,13450,13460,13440,1710
20250217,150600,20574457540,13450,13410,13450,13410,3173
20250217,150500,20531841890,13410,13420,13430,13400,5554
20250217,150400,20457379040,13430,13420,13430,13420,851
20250217,150300,20445958580,13420,13430,13430,13410,1341
20250217,150200,20427962080,13420,13420,13430,13410,1636
20250217,150100,20406016190,13410,13420,13420,13400,3595
20250217,150000,20357808860,13430,13430,13430,13410,684
20250217,145900,20348628650,13420,13410,13430,13400,1893
20250217,145800,20323247670,13410,13410,13420,13400,2359
20250217,145700,20291612800,13400,13410,13420,13400,1446
20250217,145600,20272224510,13420,13410,13430,13400,443
20250217,145500,20266281850,13420,13400,13420,13390,1134
20250217,145400,20251090080,13390,13400,13400,13390,1608
20250217,145300,20229546560,13390,13400,13410,13390,3696
20250217,145200,20180024550,13410,13410,13420,13400,3617
20250217,145100,20131545400,13420,13410,13440,13410,602
20250217,145000,20123467240,13420,13440,13440,13410,1902
20250217,144900,20097928920,13430,13440,13450,13430,1565
20250217,144800,20076898650,13440,13470,13470,13440,332
20250217,144700,20072432370,13470,13440,13470,13440,1947
20250217,144600,20046237630,13440,13430,13440,13420,1480
20250217,144500,20026359520,13430,13420,13440,13410,894
20250217,144400,20014353500,13420,13430,13430,13410,460
20250217,144300,20008179560,13430,13410,13440,13410,1835
20250217,144200,19983570190,13400,13390,13400,13390,256
20250217,144100,19980142110,13380,13420,13420,13380,10923
20250217,144000,19833909440,13410,13420,13430,13400,2307
20250217,143900,19802957090,13410,13400,13410,13400,1420
20250217,143800,19783918820,13400,13430,13430,13400,1188
20250217,143700,19767986570,13420,13410,13420,13400,2192
20250217,143600,19738611240,13400,13390,13420,13390,2245
20250217,143500,19708531830,13390,13410,13410,13380,7492
20250217,143400,19608186900,13410,13440,13440,13400,11656
20250217,143300,19451867660,13450,13450,13450,13440,2000
20250217,143200,19424980290,13450,13460,13460,13450,1921
20250217,143100,19399140260,13450,13450,13470,13450,1854
20250217,143000,19374203690,13450,13470,13470,13440,2037
20250217,142900,19346794200,13480,13490,13490,13460,763
20250217,142800,19336516280,13490,13450,13490,13450,2198
20250217,142700,19306913530,13450,13460,13460,13430,3957
20250217,142600,19253708410,13450,13460,13480,13450,1542
20250217,142500,19232959640,13460,13480,13490,13450,1345
20250217,142400,19214844430,13490,13480,13490,13450,741
20250217,142300,19204858780,13480,13450,13490,13440,4453
20250217,142200,19144884570,13450,13460,13470,13440,3069
20250217,142100,19103605640,13460,13480,13490,13460,1688
20250217,142000,19080862840,13480,13490,13490,13460,1958
20250217,141900,19054484500,13500,13460,13520,13450,3831
20250217,141800,19002815010,13440,13450,13460,13420,9250
20250217,141700,18878557790,13460,13460,13470,13450,2136
20250217,141600,18849815690,13470,13470,13500,13450,2548
20250217,141500,18815507860,13500,13440,13530,13430,4127
20250217,141400,18759955620,13440,13500,13510,13440,8741
20250217,141300,18642226300,13510,13460,13510,13460,3307
20250217,141200,18597618300,13460,13430,13470,13420,5020
20250217,141100,18530145170,13440,13460,13460,13360,22576
20250217,141000,18227404800,13440,13530,13530,13440,18708
20250217,140900,17975035500,13530,13550,13550,13510,10285
20250217,140800,17835897860,13550,13540,13560,13490,23692
20250217,140700,17515675450,13540,13580,13590,13540,10355
20250217,140600,17375209190,13590,13630,13630,13560,8163
20250217,140500,17264236340,13630,13600,13630,13510,29383
20250217,140400,16865880140,13600,13720,13790,13600,38564
20250217,140300,16337547990,13730,13640,13780,13640,28369
20250217,140200,15947945090,13650,13730,13780,13600,52979
20250217,140100,15224405990,13720,13800,13950,13700,89044
20250217,140000,13993325790,13780,13840,13850,13750,66721
20250217,135900,13072038430,13840,13910,13960,13760,110882
20250217,135800,11533827290,13910,13590,13950,13590,145696
20250217,135700,9530125520,13600,13390,13600,13360,50608
20250217,135600,8847110940,13390,13440,13480,13330,28228
20250217,135500,8467882160,13450,13300,13450,13280,34821
20250217,135400,8001839360,13270,13260,13310,13260,1112
20250217,135300,7987066440,13260,13260,13260,13250,1397
20250217,135200,7968550990,13260,13290,13290,13250,227
20250217,135100,7965540300,13290,13290,13290,13290,338
20250217,135000,7961048280,13290,13290,13290,13290,0
20250217,134900,7961048280,13290,13260,13290,13240,92
20250217,134800,7959829110,13250,13260,13290,13250,766
20250217,134700,7949676550,13250,13270,13290,13250,314
20250217,134600,7945512550,13270,13250,13280,13250,1139
20250217,134500,7930394430,13260,13270,13270,13260,373
20250217,134400,7925447290,13270,13280,13280,13270,364
20250217,134300,7920616100,13290,13290,13300,13280,815
20250217,134200,7909784020,13290,13300,13300,13290,1162
20250217,134100,7894340820,13300,13300,13310,13300,201
20250217,134000,7891667150,13300,13300,13310,13300,562
20250217,133900,7884191080,13290,13290,13290,13280,452
20250217,133800,7878184130,13290,13290,13310,13260,856
20250217,133700,7866816110,13290,13320,13320,13290,1441
20250217,133600,7847642930,13320,13300,13320,13290,755
20250217,133500,7837600370,13300,13300,13300,13290,743
20250217,133400,7827724050,13290,13290,13290,13270,718
20250217,133300,7818185240,13290,13270,13290,13270,2369
20250217,133200,7786741510,13280,13270,13280,13270,1110
20250217,133100,7772008790,13270,13280,13280,13270,759
20250217,133000,7761931800,13280,13280,13280,13280,812
20250217,132900,7751148440,13280,13280,13280,13280,322
20250217,132800,7746872280,13260,13290,13300,13240,2989
20250217,132700,7707242960,13290,13270,13300,13260,1103
20250217,132600,7692595830,13260,13250,13270,13250,319
20250217,132500,7688365530,13240,13220,13240,13220,1755
20250217,132400,7665137950,13220,13220,13230,13220,812
20250217,132300,7654402460,13220,13220,13230,13220,230
20250217,132200,7651361620,13220,13240,13240,13220,398
20250217,132100,7646093800,13240,13240,13240,13240,147
20250217,132000,7644147520,13260,13220,13280,13220,536
20250217,131900,7637054140,13220,13250,13250,13210,5579
20250217,131800,7563303900,13250,13250,13270,13240,704
20250217,131700,7553977380,13250,13250,13250,13240,383
20250217,131600,7548904780,13250,13260,13270,13240,1978
20250217,131500,7522685850,13260,13260,13270,13260,407
20250217,131400,7517287780,13260,13270,13270,13260,1092
20250217,131300,7502799100,13270,13300,13320,13270,1850
20250217,131200,7478208300,13300,13310,13310,13300,579
20250217,131100,7470503080,13310,13340,13340,13300,2645
20250217,131000,7435294620,13350,13350,13350,13340,3245
20250217,130900,7391986620,13350,13320,13350,13320,1527
20250217,130800,7371618870,13320,13350,13360,13320,4146
20250217,130700,7316316250,13350,13330,13350,13330,1151
20250217,130600,7300960040,13330,13310,13330,13300,645
20250217,130500,7292367600,13310,13350,13350,13300,3432
20250217,130400,7246646660,13360,13380,13380,13340,5444
20250217,130300,7173932670,13370,13340,13380,13340,15433
20250217,130200,6967774560,13340,13330,13340,13300,4293
20250217,130100,6910545500,13330,13260,13330,13250,8480
20250217,130000,6797779690,13260,13260,13260,13250,986
20250217,125900,6784705440,13270,13260,13270,13260,832
20250217,125800,6773673050,13260,13290,13290,13260,2297
20250217,125700,6743195750,13290,13280,13290,13280,1069
20250217,125600,6728997030,13280,13280,13290,13260,3641
20250217,125500,6680676760,13280,13270,13280,13260,1555
20250217,125400,6660036300,13270,13270,13270,13250,1247
20250217,125300,6643493660,13270,13260,13270,13260,2588
20250217,125200,6609164030,13260,13250,13260,13250,460
20250217,125100,6603064660,13260,13260,13260,13260,2072
20250217,125000,6575589940,13250,13240,13260,13230,2560
20250217,124900,6541679620,13230,13240,13240,13210,747
20250217,124800,6531793260,13230,13220,13230,13220,557
20250217,124700,6524426150,13230,13210,13230,13210,112
20250217,124600,6522946610,13230,13220,13230,13200,503
20250217,124500,6516298150,13220,13230,13240,13220,856
20250217,124400,6504980800,13230,13230,13230,13230,952
20250217,124300,6492385840,13230,13230,13240,13220,250
20250217,124200,6489078640,13230,13200,13230,13200,708
20250217,124100,6479715280,13220,13200,13220,13200,524
20250217,124000,6472798460,13190,13190,13200,13180,157
20250217,123900,6470727650,13170,13170,13170,13170,70
20250217,123800,6469805750,13170,13170,13170,13170,555
20250217,123700,6462496400,13170,13180,13200,13170,659
20250217,123600,6453806950,13180,13170,13180,13170,128
20250217,123500,6452121170,13170,13180,13180,13170,557
20250217,123400,6444783230,13180,13190,13190,13180,45
20250217,123300,6444189850,13190,13190,13190,13190,8
20250217,123200,6444084330,13200,13200,13200,13200,105
20250217,123100,6442698330,13180,13190,13200,13180,475
20250217,123000,6436433380,13190,13190,13190,13180,221
20250217,122900,6433519830,13180,13190,13190,13180,215
20250217,122800,6430684980,13180,13150,13180,13150,778
20250217,122700,6420439810,13160,13160,13160,13160,43
20250217,122600,6419873930,13160,13160,13160,13160,171
20250217,122500,6417623570,13160,13170,13170,13160,806
20250217,122400,6407016310,13160,13160,13170,13160,392
20250217,122300,6401857290,13170,13170,13170,13170,122
20250217,122200,6400250550,13170,13160,13170,13160,55
20250217,122100,6399526370,13170,13160,13170,13160,64
20250217,122000,6398683830,13160,13160,13170,13160,136
20250217,121900,6396894050,13160,13180,13180,13160,145
20250217,121800,6394984070,13190,13190,13190,13190,2
20250217,121700,6394957690,13190,13160,13190,13160,60
20250217,121600,6394166980,13160,13170,13170,13160,378
20250217,121500,6389191000,13160,13170,13170,13160,3319
20250217,121400,6345509600,13170,13170,13170,13160,2115
20250217,121300,6317668680,13170,13180,13200,13170,2597
20250217,121200,6283454450,13180,13200,13200,13180,1262
20250217,121100,6266801940,13200,13230,13230,13200,2133
20250217,121000,6238603090,13240,13240,13240,13230,90
20250217,120900,6237411690,13240,13230,13240,13230,496
20250217,120800,6230844950,13230,13240,13240,13230,93
20250217,120700,6229614540,13240,13230,13240,13230,280
20250217,120600,6225909090,13230,13240,13240,13230,551
20250217,120500,6218619350,13230,13230,13240,13230,429
20250217,120400,6212943620,13230,13230,13240,13230,275
20250217,120300,6209305360,13220,13230,13230,13220,126
20250217,120200,6207638410,13220,13230,13230,13220,165
20250217,120100,6205456990,13230,13230,13240,13220,1540
20250217,120000,6185084850,13240,13240,13240,13240,118
20250217,115900,6183522530,13250,13240,13250,13240,157
20250217,115800,6181443790,13230,13250,13250,13230,313
20250217,115700,6177300840,13250,13240,13250,13240,36
20250217,115600,6176824120,13240,13240,13240,13230,956
20250217,115500,6164171930,13230,13240,13240,13230,23
20250217,115400,6163867590,13240,13240,13240,13240,126
20250217,115300,6162199350,13240,13240,13240,13240,233
20250217,115200,6159114430,13250,13250,13250,13240,81
20250217,115100,6158041870,13250,13250,13250,13250,347
20250217,115000,6153444120,13260,13260,13260,13260,14
20250217,114900,6153258480,13250,13250,13260,13250,234
20250217,114800,6150157420,13250,13260,13260,13230,1116
20250217,114700,6135375400,13260,13270,13270,13250,502
20250217,114600,6128719010,13260,13250,13270,13250,197
20250217,114500,6126108190,13250,13250,13250,13250,122
20250217,114400,6124491690,13250,13250,13250,13250,39
20250217,114300,6123974940,13260,13230,13260,13230,298
20250217,114200,6120026510,13240,13230,13240,13230,1359
20250217,114100,6102035400,13230,13240,13240,13230,479
20250217,114000,6095698100,13240,13240,13240,13230,25
20250217,113900,6095367320,13230,13230,13230,13230,140
20250217,113800,6093515120,13240,13220,13240,13220,22
20250217,113700,6093224240,13210,13240,13240,13210,515
20250217,113600,6086415360,13240,13210,13240,13210,182
20250217,113500,6084009670,13200,13190,13200,13190,25
20250217,113400,6083679680,13200,13180,13220,13180,120
20250217,113300,6082095700,13180,13190,13210,13180,1304
20250217,113200,6064873180,13180,13170,13180,13170,370
20250217,113100,6059999640,13160,13180,13180,13160,1761
20250217,113000,6036809880,13180,13180,13190,13180,154
20250217,112900,6034780150,13190,13190,13190,13190,15
20250217,112800,6034582300,13190,13180,13190,13160,269
20250217,112700,6031039060,13170,13190,13190,13160,1386
20250217,112600,6012775820,13210,13190,13210,13190,289
20250217,112500,6008963690,13190,13190,13190,13180,775
20250217,112400,5998741450,13190,13210,13210,13180,158
20250217,112300,5996657260,13190,13190,13190,13180,2546
20250217,112200,5963093740,13190,13200,13200,13190,1247
20250217,112100,5946644200,13220,13200,13220,13190,1439
20250217,112000,5927649500,13200,13190,13200,13190,460
20250217,111900,5921581150,13200,13210,13210,13200,1554
20250217,111800,5901063160,13220,13220,13220,13210,41
20250217,111700,5900521300,13200,13210,13220,13200,1153
20250217,111600,5885301220,13210,13220,13220,13210,375
20250217,111500,5880346180,13220,13220,13220,13210,930
20250217,111400,5868060480,13220,13280,13280,13210,2535
20250217,111300,5834456660,13290,13300,13300,13280,1694
20250217,111200,5811942470,13300,13290,13300,13290,2199
20250217,111100,5782697140,13290,13290,13300,13290,764
20250217,111000,5772543550,13290,13280,13300,13280,912
20250217,110900,5760419770,13280,13270,13280,13240,4523
20250217,110800,5700424890,13270,13280,13290,13260,4472
20250217,110700,5641031980,13290,13280,13290,13280,1585
20250217,110600,5619973600,13280,13300,13310,13280,4136
20250217,110500,5564980800,13300,13340,13340,13300,3749
20250217,110400,5515048470,13340,13320,13340,13320,4501
20250217,110300,5455064190,13320,13300,13330,13300,4132
20250217,110200,5400044910,13300,13280,13300,13270,6095
20250217,110100,5319027780,13280,13220,13280,13220,12259
20250217,110000,5156575000,13210,13200,13220,13200,1015
20250217,105900,5143167460,13200,13200,13210,13200,650
20250217,105800,5134587360,13200,13200,13210,13200,38
20250217,105700,5134085700,13200,13210,13210,13200,170
20250217,105600,5131841680,13200,13170,13200,13170,1478
20250217,105500,5112372730,13170,13220,13220,13170,1881
20250217,105400,5087528100,13220,13230,13230,13220,718
20250217,105300,5078034140,13220,13220,13230,13210,954
20250217,105200,5065425490,13220,13230,13230,13220,1084
20250217,105100,5051085970,13230,13210,13230,13210,1659
20250217,105000,5029162480,13210,13210,13210,13200,1512
20250217,104900,5009189480,13200,13210,13210,13200,605
20250217,104800,5001200610,13210,13200,13210,13200,968
20250217,104700,4988421170,13200,13150,13200,13150,1465
20250217,104600,4969123840,13150,13160,13160,13150,68
20250217,104500,4968229540,13160,13140,13160,13130,2469
20250217,104400,4935780080,13150,13150,13150,13140,999
20250217,104300,4922645830,13150,13160,13160,13150,866
20250217,104200,4911257650,13160,13150,13170,13150,209
20250217,104100,4908507690,13150,13180,13180,13150,306
20250217,104000,4904483700,13140,13150,13220,13140,5197
20250217,103900,4835806860,13150,13140,13150,13130,202
20250217,103800,4833152690,13140,13150,13150,13120,1660
20250217,103700,4811353950,13140,13180,13180,13140,1567
20250217,103600,4790743620,13180,13200,13210,13180,4660
20250217,103500,4729244810,13220,13220,13230,13200,2269
20250217,103400,4699254840,13210,13200,13220,13200,2310
20250217,103300,4668741200,13200,13170,13200,13170,1280
20250217,103200,4651850570,13170,13190,13190,13170,597
20250217,103100,4643979380,13190,13190,13200,13160,2533
20250217,103000,4610551640,13190,13190,13190,13190,306
20250217,102900,4606515500,13200,13180,13200,13180,4381
20250217,102800,4548721980,13190,13150,13190,13120,5251
20250217,102700,4479573280,13150,13150,13150,13120,1812
20250217,102600,4455769540,13140,13150,13150,13140,489
20250217,102500,4449339200,13150,13150,13170,13150,486
20250217,102400,4442946930,13150,13150,13160,13150,506
20250217,102300,4436292480,13150,13130,13150,13130,1304
20250217,102200,4419161850,13130,13120,13140,13120,1805
20250217,102100,4395467510,13120,13110,13130,13110,269
20250217,102000,4391936860,13110,13140,13140,13110,1974
20250217,101900,4366045650,13150,13180,13180,13130,1145
20250217,101800,4351006790,13180,13090,13180,13080,11344
20250217,101700,4201953230,13090,13080,13090,13060,999
20250217,101600,4188882030,13060,13080,13080,13060,1362
20250217,101500,4171085230,13070,13090,13090,13070,588
20250217,101400,4163393840,13090,13100,13100,13080,864
20250217,101300,4152085040,13100,13100,13110,13100,996
20250217,101200,4139032600,13100,13120,13120,13100,298
20250217,101100,4135128540,13100,13110,13110,13100,388
20250217,101000,4130042860,13120,13120,13120,13110,522
20250217,100900,4123194400,13120,13120,13120,13120,16
20250217,100800,4122984480,13100,13130,13130,13100,1774
20250217,100700,4099744820,13100,13130,13130,13100,1070
20250217,100600,4085702690,13120,13100,13120,13100,852
20250217,100500,4074526870,13100,13100,13120,13100,603
20250217,100400,4066627340,13100,13130,13130,13100,458
20250217,100300,4060624730,13130,13110,13130,13110,672
20250217,100200,4051813390,13110,13170,13170,13110,3607
20250217,100100,4004451630,13170,13170,13180,13130,116
20250217,100000,4002926850,13180,13100,13180,13100,3423
20250217,095900,3957953580,13100,13100,13110,13100,1006
20250217,095800,3944769550,13110,13100,13120,13100,915
20250217,095700,3932780760,13110,13120,13120,13090,910
20250217,095600,3920858610,13120,13110,13130,13100,1991
20250217,095500,3894747720,13100,13090,13100,13070,1121
20250217,095400,3880064000,13090,13060,13090,13050,466
20250217,095300,3873967900,13060,13050,13060,13040,918
20250217,095200,3861987950,13040,13060,13060,13030,1663
20250217,095100,3840292940,13070,13070,13070,13040,1215
20250217,095000,3824437560,13050,13050,13070,13050,344
20250217,094900,3819948040,13050,13060,13070,13040,580
20250217,094800,3812378870,13070,13090,13090,13050,3604
20250217,094700,3765318570,13090,13080,13100,13060,3302
20250217,094600,3722140740,13060,13040,13090,13040,2150
20250217,094500,3694050640,13040,13070,13070,13040,3349
20250217,094400,3650333710,13070,13100,13100,13070,1408
20250217,094300,3631917450,13100,13080,13100,13080,968
20250217,094200,3619248790,13080,13070,13110,13070,1341
20250217,094100,3601685380,13070,13060,13070,13050,1037
20250217,094000,3588146680,13050,13140,13170,13030,7791
20250217,093900,3485939370,13140,13200,13220,13140,2741
20250217,093800,3449823790,13180,13230,13270,13170,6611
20250217,093700,3362380880,13230,13260,13260,13200,4111
20250217,093600,3308023710,13240,13250,13290,13240,15782
20250217,093500,3098751640,13250,13210,13260,13190,16048
20250217,093400,2886351050,13220,13140,13240,13130,13182
20250217,093300,2712396070,13140,13040,13140,13000,8108
20250217,093200,2606360790,13000,13050,13050,13000,601
20250217,093100,2598529950,13050,12990,13050,12970,2473
20250217,093000,2566323230,12960,12960,13000,12940,159
20250217,092900,2564261830,12960,12940,13000,12940,1924
20250217,092800,2539328210,12920,12920,12950,12920,1176
20250217,092700,2524128950,12920,12970,12970,12920,2049
20250217,092600,2497619200,12980,13010,13010,12940,3794
20250217,092500,2448411310,13010,13020,13030,12970,2613
20250217,092400,2414450480,13030,12990,13030,12990,2002
20250217,092300,2388422690,13000,12900,13040,12900,3786
20250217,092200,2339303510,12900,12890,12920,12890,1079
20250217,092100,2325381240,12900,12900,12910,12860,1995
20250217,092000,2299691860,12890,12860,12890,12850,1897
20250217,091900,2275271720,12820,12800,12920,12780,8141
20250217,091800,2170469270,12770,12770,12870,12770,6553
20250217,091700,2086645260,12770,12870,12870,12770,14762
20250217,091600,1897272550,12870,12870,12880,12870,2125
20250217,091500,1869917690,12870,12850,12900,12840,3381
20250217,091400,1826461330,12850,12860,12920,12820,17024
20250217,091300,1607625710,12870,12950,12950,12860,11174
20250217,091200,1463439140,12930,12970,12970,12910,9999
20250217,091100,1334083540,12990,13020,13020,12960,8538
20250217,091000,1223136940,13030,13080,13090,13020,6901
20250217,090900,1133005430,13090,13110,13110,13070,2112
20250217,090800,1105382040,13100,13110,13110,13080,17678
20250217,090700,873671730,13100,13150,13160,13100,5938
20250217,090600,795729640,13130,13170,13170,13130,1752
20250217,090500,772717350,13130,13160,13180,13120,5714
20250217,090400,697641570,13170,13220,13270,13130,6764
20250217,090300,608592690,13270,13330,13340,13210,8007
20250217,090200,502136110,13340,13160,13360,13130,14821
20250217,090100,305786090,13130,13090,13170,13060,4678
20250217,090000,244466770,13090,13170,13190,13090,17723