stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,214800,34328009730,6200,6200,6200,6200,49727
20250213,214700,34328009730,6200,6200,6200,6200,0
20250213,214600,34328009730,6200,6200,6200,6200,0
20250213,214500,34328009730,6200,6200,6200,6200,0
20250213,214400,34328009730,6200,6200,6200,6200,0
20250213,214300,34328009730,6200,6200,6200,6200,0
20250213,214200,34328009730,6200,6200,6200,6200,0
20250213,214100,34328009730,6200,6200,6200,6200,0
20250213,214000,34328009730,6200,6200,6200,6200,0
20250213,213900,34328009730,6200,6200,6200,6200,0
20250213,213800,34328009730,6200,6200,6200,6200,0
20250213,213700,34328009730,6200,6200,6200,6200,0
20250213,213600,34328009730,6200,6200,6200,6200,0
20250213,213500,34328009730,6200,6200,6200,6200,0
20250213,213400,34328009730,6200,6200,6200,6200,0
20250213,213300,34328009730,6200,6200,6200,6200,0
20250213,213200,34328009730,6200,6200,6200,6200,0
20250213,213100,34328009730,6200,6200,6200,6200,0
20250213,213000,34328009730,6200,6200,6200,6200,0
20250213,212900,34328009730,6200,6200,6200,6200,0
20250213,212800,34328009730,6200,6200,6200,6200,0
20250213,212700,34328009730,6200,6200,6200,6200,0
20250213,212600,34328009730,6200,6200,6200,6200,0
20250213,212500,34328009730,6200,6200,6200,6200,0
20250213,212400,34328009730,6200,6200,6200,6200,0
20250213,212300,34328009730,6200,6200,6200,6200,0
20250213,212200,34328009730,6200,6200,6200,6200,0
20250213,212100,34328009730,6200,6200,6200,6200,0
20250213,212000,34328009730,6200,6200,6200,6200,0
20250213,211900,34328009730,6200,6200,6200,6200,0
20250213,211800,34328009730,6200,6200,6200,6200,49727
20250213,211700,34328009730,6200,6200,6200,6200,0
20250213,211600,34328009730,6200,6200,6200,6200,0
20250213,211500,34328009730,6200,6200,6200,6200,0
20250213,211400,34328009730,6200,6200,6200,6200,0
20250213,211300,34328009730,6200,6200,6200,6200,0
20250213,211200,34328009730,6200,6200,6200,6200,0
20250213,211100,34328009730,6200,6200,6200,6200,0
20250213,211000,34328009730,6200,6200,6200,6200,0
20250213,210900,34328009730,6200,6200,6200,6200,0
20250213,210800,34328009730,6200,6200,6200,6200,0
20250213,210700,34328009730,6200,6200,6200,6200,0
20250213,210600,34328009730,6200,6200,6200,6200,0
20250213,210500,34328009730,6200,6200,6200,6200,0
20250213,210400,34328009730,6200,6200,6200,6200,0
20250213,210300,34328009730,6200,6200,6200,6200,0
20250213,210200,34328009730,6200,6200,6200,6200,0
20250213,210100,34328009730,6200,6200,6200,6200,0
20250213,210000,34328009730,6200,6200,6200,6200,0
20250213,205900,34328009730,6200,6200,6200,6200,0
20250213,205800,34328009730,6200,6200,6200,6200,0
20250213,205700,34328009730,6200,6200,6200,6200,0
20250213,205600,34328009730,6200,6200,6200,6200,0
20250213,205500,34328009730,6200,6200,6200,6200,0
20250213,205400,34328009730,6200,6200,6200,6200,0
20250213,205300,34328009730,6200,6200,6200,6200,0
20250213,205200,34328009730,6200,6200,6200,6200,0
20250213,205100,34328009730,6200,6200,6200,6200,0
20250213,205000,34328009730,6200,6200,6200,6200,0
20250213,204900,34328009730,6200,6200,6200,6200,0
20250213,204800,34328009730,6200,6200,6200,6200,49727
20250213,204700,34328009730,6200,6200,6200,6200,0
20250213,204600,34328009730,6200,6200,6200,6200,0
20250213,204500,34328009730,6200,6200,6200,6200,0
20250213,204400,34328009730,6200,6200,6200,6200,0
20250213,204300,34328009730,6200,6200,6200,6200,0
20250213,204200,34328009730,6200,6200,6200,6200,0
20250213,204100,34328009730,6200,6200,6200,6200,0
20250213,204000,34328009730,6200,6200,6200,6200,0
20250213,203900,34328009730,6200,6200,6200,6200,0
20250213,203800,34328009730,6200,6200,6200,6200,0
20250213,203700,34328009730,6200,6200,6200,6200,0
20250213,203600,34328009730,6200,6200,6200,6200,0
20250213,203500,34328009730,6200,6200,6200,6200,0
20250213,203400,34328009730,6200,6200,6200,6200,0
20250213,203300,34328009730,6200,6200,6200,6200,0
20250213,203200,34328009730,6200,6200,6200,6200,0
20250213,203100,34328009730,6200,6200,6200,6200,0
20250213,203000,34328009730,6200,6200,6200,6200,0
20250213,202900,34328009730,6200,6200,6200,6200,0
20250213,202800,34328009730,6200,6200,6200,6200,0
20250213,202700,34328009730,6200,6200,6200,6200,0
20250213,202600,34328009730,6200,6200,6200,6200,0
20250213,202500,34328009730,6200,6200,6200,6200,0
20250213,202400,34328009730,6200,6200,6200,6200,0
20250213,202300,34328009730,6200,6200,6200,6200,0
20250213,202200,34328009730,6200,6200,6200,6200,0
20250213,202100,34328009730,6200,6200,6200,6200,0
20250213,202000,34328009730,6200,6200,6200,6200,0
20250213,201900,34328009730,6200,6200,6200,6200,0
20250213,201800,34328009730,6200,6200,6200,6200,49727
20250213,201700,34328009730,6200,6200,6200,6200,0
20250213,201600,34328009730,6200,6200,6200,6200,0
20250213,201500,34328009730,6200,6200,6200,6200,0
20250213,201400,34328009730,6200,6200,6200,6200,0
20250213,201300,34328009730,6200,6200,6200,6200,0
20250213,201200,34328009730,6200,6200,6200,6200,0
20250213,201100,34328009730,6200,6200,6200,6200,0
20250213,201000,34328009730,6200,6200,6200,6200,0
20250213,200900,34328009730,6200,6200,6200,6200,0
20250213,200800,34328009730,6200,6200,6200,6200,0
20250213,200700,34328009730,6200,6200,6200,6200,0
20250213,200600,34328009730,6200,6200,6200,6200,0
20250213,200500,34328009730,6200,6200,6200,6200,0
20250213,200400,34328009730,6200,6200,6200,6200,0
20250213,200300,34328009730,6200,6200,6200,6200,0
20250213,200200,34328009730,6200,6200,6200,6200,0
20250213,200100,34328009730,6200,6200,6200,6200,0
20250213,200000,34328009730,6200,6200,6200,6200,0
20250213,195900,34328009730,6200,6200,6200,6200,0
20250213,195800,34328009730,6200,6200,6200,6200,0
20250213,195700,34328009730,6200,6200,6200,6200,0
20250213,195600,34328009730,6200,6200,6200,6200,0
20250213,195500,34328009730,6200,6200,6200,6200,0
20250213,195400,34328009730,6200,6200,6200,6200,0
20250213,195300,34328009730,6200,6200,6200,6200,0
20250213,195200,34328009730,6200,6200,6200,6200,0
20250213,195100,34328009730,6200,6200,6200,6200,0
20250213,195000,34328009730,6200,6200,6200,6200,0
20250213,194900,34328009730,6200,6200,6200,6200,0
20250213,194800,34328009730,6200,6200,6200,6200,49727
20250213,194700,34328009730,6200,6200,6200,6200,0
20250213,194600,34328009730,6200,6200,6200,6200,0
20250213,194500,34328009730,6200,6200,6200,6200,0
20250213,194400,34328009730,6200,6200,6200,6200,0
20250213,194300,34328009730,6200,6200,6200,6200,0
20250213,194200,34328009730,6200,6200,6200,6200,0
20250213,194100,34328009730,6200,6200,6200,6200,0
20250213,194000,34328009730,6200,6200,6200,6200,0
20250213,193900,34328009730,6200,6200,6200,6200,0
20250213,193800,34328009730,6200,6200,6200,6200,0
20250213,193700,34328009730,6200,6200,6200,6200,0
20250213,193600,34328009730,6200,6200,6200,6200,0
20250213,193500,34328009730,6200,6200,6200,6200,0
20250213,193400,34328009730,6200,6200,6200,6200,0
20250213,193300,34328009730,6200,6200,6200,6200,0
20250213,193200,34328009730,6200,6200,6200,6200,0
20250213,193100,34328009730,6200,6200,6200,6200,0
20250213,193000,34328009730,6200,6200,6200,6200,0
20250213,192900,34328009730,6200,6200,6200,6200,0
20250213,192800,34328009730,6200,6200,6200,6200,0
20250213,192700,34328009730,6200,6200,6200,6200,0
20250213,192600,34328009730,6200,6200,6200,6200,0
20250213,192500,34328009730,6200,6200,6200,6200,0
20250213,192400,34328009730,6200,6200,6200,6200,0
20250213,192300,34328009730,6200,6200,6200,6200,0
20250213,192200,34328009730,6200,6200,6200,6200,0
20250213,192100,34328009730,6200,6200,6200,6200,0
20250213,192000,34328009730,6200,6200,6200,6200,0
20250213,191900,34328009730,6200,6200,6200,6200,0
20250213,191800,34328009730,6200,6200,6200,6200,49727
20250213,191700,34328009730,6200,6200,6200,6200,0
20250213,191600,34328009730,6200,6200,6200,6200,0
20250213,191500,34328009730,6200,6200,6200,6200,0
20250213,191400,34328009730,6200,6200,6200,6200,0
20250213,191300,34328009730,6200,6200,6200,6200,0
20250213,191200,34328009730,6200,6200,6200,6200,0
20250213,191100,34328009730,6200,6200,6200,6200,0
20250213,191000,34328009730,6200,6200,6200,6200,0
20250213,190900,34328009730,6200,6200,6200,6200,0
20250213,190800,34328009730,6200,6200,6200,6200,0
20250213,190700,34328009730,6200,6200,6200,6200,0
20250213,190600,34328009730,6200,6200,6200,6200,0
20250213,190500,34328009730,6200,6200,6200,6200,0
20250213,190400,34328009730,6200,6200,6200,6200,0
20250213,190300,34328009730,6200,6200,6200,6200,0
20250213,190200,34328009730,6200,6200,6200,6200,0
20250213,190100,34328009730,6200,6200,6200,6200,0
20250213,190000,34328009730,6200,6200,6200,6200,0
20250213,185900,34328009730,6200,6200,6200,6200,0
20250213,185800,34328009730,6200,6200,6200,6200,0
20250213,185700,34328009730,6200,6200,6200,6200,0
20250213,185600,34328009730,6200,6200,6200,6200,0
20250213,185500,34328009730,6200,6200,6200,6200,0
20250213,185400,34328009730,6200,6200,6200,6200,0
20250213,185300,34328009730,6200,6200,6200,6200,0
20250213,185200,34328009730,6200,6200,6200,6200,0
20250213,185100,34328009730,6200,6200,6200,6200,0
20250213,185000,34328009730,6200,6200,6200,6200,0
20250213,184900,34328009730,6200,6200,6200,6200,0
20250213,184800,34328009730,6200,6200,6200,6200,49727
20250213,184700,34328009730,6200,6200,6200,6200,0
20250213,184600,34328009730,6200,6200,6200,6200,0
20250213,184500,34328009730,6200,6200,6200,6200,0
20250213,184400,34328009730,6200,6200,6200,6200,0
20250213,184300,34328009730,6200,6200,6200,6200,0
20250213,184200,34328009730,6200,6200,6200,6200,0
20250213,184100,34328009730,6200,6200,6200,6200,0
20250213,184000,34328009730,6200,6200,6200,6200,0
20250213,183900,34328009730,6200,6200,6200,6200,0
20250213,183800,34328009730,6200,6200,6200,6200,0
20250213,183700,34328009730,6200,6200,6200,6200,0
20250213,183600,34328009730,6200,6200,6200,6200,0
20250213,183500,34328009730,6200,6200,6200,6200,0
20250213,183400,34328009730,6200,6200,6200,6200,0
20250213,183300,34328009730,6200,6200,6200,6200,0
20250213,183200,34328009730,6200,6200,6200,6200,0
20250213,183100,34328009730,6200,6200,6200,6200,0
20250213,183000,34328009730,6200,6200,6200,6200,0
20250213,182900,34328009730,6200,6200,6200,6200,0
20250213,182800,34328009730,6200,6200,6200,6200,0
20250213,182700,34328009730,6200,6200,6200,6200,0
20250213,182600,34328009730,6200,6200,6200,6200,0
20250213,182500,34328009730,6200,6200,6200,6200,0
20250213,182400,34328009730,6200,6200,6200,6200,0
20250213,182300,34328009730,6200,6200,6200,6200,0
20250213,182200,34328009730,6200,6200,6200,6200,0
20250213,182100,34328009730,6200,6200,6200,6200,0
20250213,182000,34328009730,6200,6200,6200,6200,0
20250213,181900,34328009730,6200,6200,6200,6200,0
20250213,181800,34328009730,6200,6200,6200,6200,49727
20250213,181700,34328009730,6200,6200,6200,6200,0
20250213,181600,34328009730,6200,6200,6200,6200,0
20250213,181500,34328009730,6200,6200,6200,6200,0
20250213,181400,34328009730,6200,6200,6200,6200,0
20250213,181300,34328009730,6200,6200,6200,6200,0
20250213,181200,34328009730,6200,6200,6200,6200,0
20250213,181100,34328009730,6200,6200,6200,6200,0
20250213,181000,34328009730,6200,6200,6200,6200,0
20250213,180900,34328009730,6200,6200,6200,6200,0
20250213,180800,34328009730,6200,6200,6200,6200,0
20250213,180700,34328009730,6200,6200,6200,6200,0
20250213,180600,34328009730,6200,6200,6200,6200,0
20250213,180500,34328009730,6200,6200,6200,6200,0
20250213,180400,34328009730,6200,6200,6200,6200,0
20250213,180300,34328009730,6200,6200,6200,6200,0
20250213,180200,34328009730,6200,6200,6200,6200,0
20250213,180100,34328009730,6200,6200,6200,6200,0
20250213,180000,34328009730,6200,6200,6200,6200,0
20250213,175900,34328009730,6200,6200,6200,6200,0
20250213,175800,34328009730,6200,6200,6200,6200,0
20250213,175700,34328009730,6200,6200,6200,6200,0
20250213,175600,34328009730,6200,6200,6200,6200,0
20250213,175500,34328009730,6200,6200,6200,6200,0
20250213,175400,34328009730,6200,6200,6200,6200,0
20250213,175300,34328009730,6200,6200,6200,6200,0
20250213,175200,34328009730,6200,6200,6200,6200,0
20250213,175100,34328009730,6200,6200,6200,6200,0
20250213,175000,34328009730,6200,6200,6200,6200,0
20250213,174900,34328009730,6200,6200,6200,6200,0
20250213,174800,34328009730,6200,6200,6200,6200,49727
20250213,174700,34328009730,6200,6200,6200,6200,0
20250213,174600,34328009730,6200,6200,6200,6200,0
20250213,174500,34328009730,6200,6200,6200,6200,0
20250213,174400,34328009730,6200,6200,6200,6200,0
20250213,174300,34328009730,6200,6200,6200,6200,0
20250213,174200,34328009730,6200,6200,6200,6200,0
20250213,174100,34328009730,6200,6200,6200,6200,0
20250213,174000,34328009730,6200,6200,6200,6200,0
20250213,173900,34328009730,6200,6200,6200,6200,0
20250213,173800,34328009730,6200,6200,6200,6200,0
20250213,173700,34328009730,6200,6200,6200,6200,0
20250213,173600,34328009730,6200,6200,6200,6200,0
20250213,173500,34328009730,6200,6200,6200,6200,0
20250213,173400,34328009730,6200,6200,6200,6200,0
20250213,173300,34328009730,6200,6200,6200,6200,0
20250213,173200,34328009730,6200,6200,6200,6200,0
20250213,173100,34328009730,6200,6200,6200,6200,0
20250213,173000,34328009730,6200,6200,6200,6200,0
20250213,172900,34328009730,6200,6200,6200,6200,0
20250213,172800,34328009730,6200,6200,6200,6200,0
20250213,172700,34328009730,6200,6200,6200,6200,0
20250213,172600,34328009730,6200,6200,6200,6200,0
20250213,172500,34328009730,6200,6200,6200,6200,0
20250213,172400,34328009730,6200,6200,6200,6200,0
20250213,172300,34328009730,6200,6200,6200,6200,0
20250213,172200,34328009730,6200,6200,6200,6200,0
20250213,172100,34328009730,6200,6200,6200,6200,0
20250213,172000,34328009730,6200,6200,6200,6200,0
20250213,171900,34328009730,6200,6200,6200,6200,0
20250213,171800,34328009730,6200,6200,6200,6200,49727
20250213,171700,34328009730,6200,6200,6200,6200,0
20250213,171600,34328009730,6200,6200,6200,6200,0
20250213,171500,34328009730,6200,6200,6200,6200,0
20250213,171400,34328009730,6200,6200,6200,6200,0
20250213,171300,34328009730,6200,6200,6200,6200,0
20250213,171200,34328009730,6200,6200,6200,6200,0
20250213,171100,34328009730,6200,6200,6200,6200,0
20250213,171000,34328009730,6200,6200,6200,6200,0
20250213,170900,34328009730,6200,6200,6200,6200,0
20250213,170800,34328009730,6200,6200,6200,6200,0
20250213,170700,34328009730,6200,6200,6200,6200,0
20250213,170600,34328009730,6200,6200,6200,6200,0
20250213,170500,34328009730,6200,6200,6200,6200,0
20250213,170400,34328009730,6200,6200,6200,6200,0
20250213,170300,34328009730,6200,6200,6200,6200,0
20250213,170200,34328009730,6200,6200,6200,6200,0
20250213,170100,34328009730,6200,6200,6200,6200,0
20250213,170000,34328009730,6200,6200,6200,6200,0
20250213,165900,34328009730,6200,6200,6200,6200,0
20250213,165800,34328009730,6200,6200,6200,6200,0
20250213,165700,34328009730,6200,6200,6200,6200,0
20250213,165600,34328009730,6200,6200,6200,6200,0
20250213,165500,34328009730,6200,6200,6200,6200,0
20250213,165400,34328009730,6200,6200,6200,6200,0
20250213,165300,34328009730,6200,6200,6200,6200,0
20250213,165200,34328009730,6200,6200,6200,6200,0
20250213,165100,34328009730,6200,6200,6200,6200,0
20250213,165000,34328009730,6200,6200,6200,6200,0
20250213,164900,34328009730,6200,6200,6200,6200,0
20250213,164800,34328009730,6200,6200,6200,6200,49727
20250213,164700,34328009730,6200,6200,6200,6200,0
20250213,164600,34328009730,6200,6200,6200,6200,0
20250213,164500,34328009730,6200,6200,6200,6200,0
20250213,164400,34328009730,6200,6200,6200,6200,0
20250213,164300,34328009730,6200,6200,6200,6200,0
20250213,164200,34328009730,6200,6200,6200,6200,0
20250213,164100,34328009730,6200,6200,6200,6200,0
20250213,164000,34328009730,6200,6200,6200,6200,0
20250213,163900,34328009730,6200,6200,6200,6200,0
20250213,163800,34328009730,6200,6200,6200,6200,0
20250213,163700,34328009730,6200,6200,6200,6200,0
20250213,163600,34328009730,6200,6200,6200,6200,0
20250213,163500,34328009730,6200,6200,6200,6200,0
20250213,163400,34328009730,6200,6200,6200,6200,0
20250213,163300,34328009730,6200,6200,6200,6200,0
20250213,163200,34328009730,6200,6200,6200,6200,0
20250213,163100,34328009730,6200,6200,6200,6200,0
20250213,163000,34328009730,6200,6200,6200,6200,0
20250213,162900,34328009730,6200,6200,6200,6200,0
20250213,162800,34328009730,6200,6200,6200,6200,0
20250213,162700,34328009730,6200,6200,6200,6200,0
20250213,162600,34328009730,6200,6200,6200,6200,0
20250213,162500,34328009730,6200,6200,6200,6200,0
20250213,162400,34328009730,6200,6200,6200,6200,0
20250213,162300,34328009730,6200,6200,6200,6200,0
20250213,162200,34328009730,6200,6200,6200,6200,0
20250213,162100,34328009730,6200,6200,6200,6200,0
20250213,162000,34328009730,6200,6200,6200,6200,0
20250213,161900,34328009730,6200,6200,6200,6200,0
20250213,161800,34328009730,6200,6200,6200,6200,49727
20250213,161700,34328009730,6200,6200,6200,6200,0
20250213,161600,34328009730,6200,6200,6200,6200,0
20250213,161500,34328009730,6200,6200,6200,6200,0
20250213,161400,34328009730,6200,6200,6200,6200,0
20250213,161300,34328009730,6200,6200,6200,6200,0
20250213,161200,34328009730,6200,6200,6200,6200,0
20250213,161100,34328009730,6200,6200,6200,6200,0
20250213,161000,34328009730,6200,6200,6200,6200,0
20250213,160900,34328009730,6200,6200,6200,6200,0
20250213,160800,34328009730,6200,6200,6200,6200,0
20250213,160700,34328009730,6200,6200,6200,6200,0
20250213,160600,34328009730,6200,6200,6200,6200,0
20250213,160500,34328009730,6200,6200,6200,6200,0
20250213,160400,34328009730,6200,6200,6200,6200,0
20250213,160300,34328009730,6200,6200,6200,6200,0
20250213,160200,34328009730,6200,6200,6200,6200,0
20250213,160100,34328009730,6200,6200,6200,6200,0
20250213,160000,34328009730,6200,6200,6200,6200,0
20250213,155900,34328009730,6200,6200,6200,6200,0
20250213,155800,34328009730,6200,6200,6200,6200,0
20250213,155700,34328009730,6200,6200,6200,6200,0
20250213,155600,34328009730,6200,6200,6200,6200,0
20250213,155500,34328009730,6200,6200,6200,6200,0
20250213,155400,34328009730,6200,6200,6200,6200,0
20250213,155300,34328009730,6200,6200,6200,6200,0
20250213,155200,34328009730,6200,6200,6200,6200,0
20250213,155100,34328009730,6200,6200,6200,6200,0
20250213,155000,34328009730,6200,6200,6200,6200,0
20250213,154900,34328009730,6200,6200,6200,6200,0
20250213,154800,34328009730,6200,6200,6200,6200,49727
20250213,154700,34328009730,6200,6200,6200,6200,0
20250213,154600,34328009730,6200,6200,6200,6200,0
20250213,154500,34328009730,6200,6200,6200,6200,0
20250213,154400,34328009730,6200,6200,6200,6200,0
20250213,154300,34328009730,6200,6200,6200,6200,0
20250213,154200,34328009730,6200,6200,6200,6200,0
20250213,154100,34328009730,6200,6200,6200,6200,0
20250213,154000,34328009730,6200,6200,6200,6200,0
20250213,153900,34328009730,6200,6200,6200,6200,0
20250213,153800,34328009730,6200,6200,6200,6200,0
20250213,153700,34328009730,6200,6200,6200,6200,0
20250213,153600,34328009730,6200,6200,6200,6200,0
20250213,153500,34328009730,6200,6200,6200,6200,0
20250213,153400,34328009730,6200,6200,6200,6200,0
20250213,153300,34328009730,6200,6200,6200,6200,0
20250213,153200,34328009730,6200,6200,6200,6200,0
20250213,153100,34328009730,6200,6200,6200,6200,0
20250213,153000,34328009730,6200,6200,6200,6200,49727
20250213,152900,34019702330,6200,6200,6200,6200,0
20250213,152800,34019702330,6200,6200,6200,6200,0
20250213,152700,34019702330,6200,6200,6200,6200,0
20250213,152600,34019702330,6200,6200,6200,6200,0
20250213,152500,34019702330,6200,6200,6200,6200,0
20250213,152400,34019702330,6200,6200,6200,6200,0
20250213,152300,34019702330,6200,6200,6200,6200,0
20250213,152200,34019702330,6200,6200,6200,6200,0
20250213,152100,34019702330,6200,6200,6200,6200,0
20250213,152000,34019702330,6200,6200,6200,6200,0
20250213,151900,34019702330,6200,6200,6200,6190,9385
20250213,151800,33961555210,6200,6190,6200,6190,7459
20250213,151700,33915340420,6200,6180,6200,6180,4807
20250213,151600,33885601890,6180,6180,6190,6170,5839
20250213,151500,33849517420,6180,6190,6190,6180,6304
20250213,151400,33810556100,6180,6190,6200,6180,5892
20250213,151300,33774087940,6190,6210,6210,6190,6748
20250213,151200,33732256190,6210,6210,6210,6200,3929
20250213,151100,33707857380,6210,6220,6230,6210,10429
20250213,151000,33643034300,6230,6220,6230,6220,2126
20250213,150900,33629798710,6220,6220,6230,6220,5204
20250213,150800,33597389000,6220,6210,6230,6200,9114
20250213,150700,33540757440,6210,6190,6210,6190,10292
20250213,150600,33476958310,6200,6190,6200,6190,1155
20250213,150500,33469807540,6200,6200,6210,6190,2317
20250213,150400,33455442430,6200,6190,6210,6190,4364
20250213,150300,33428380440,6190,6190,6210,6180,21699
20250213,150200,33293948240,6180,6180,6190,6180,2939
20250213,150100,33275775860,6190,6180,6190,6180,2063
20250213,150000,33263014830,6190,6180,6190,6180,2514
20250213,145900,33247476070,6190,6190,6190,6180,708
20250213,145800,33243097660,6180,6180,6190,6180,4029
20250213,145700,33218196510,6180,6180,6190,6180,829
20250213,145600,33213071920,6180,6200,6200,6180,4533
20250213,145500,33185046390,6200,6200,6200,6180,393
20250213,145400,33182613040,6200,6190,6200,6180,1863
20250213,145300,33171077230,6190,6200,6200,6190,1070
20250213,145200,33164452730,6190,6190,6200,6190,799
20250213,145100,33159505590,6180,6190,6200,6180,1532
20250213,145000,33150030200,6190,6190,6190,6180,1889
20250213,144900,33138347930,6190,6170,6190,6170,1981
20250213,144800,33126108930,6170,6180,6180,6170,2817
20250213,144700,33108711220,6170,6190,6190,6170,8104
20250213,144600,33058646240,6190,6200,6210,6190,2557
20250213,144500,33042802880,6200,6220,6220,6200,5535
20250213,144400,33008433490,6210,6220,6230,6210,1638
20250213,144300,32998247550,6220,6230,6230,6220,227
20250213,144200,32996834960,6230,6230,6230,6220,1263
20250213,144100,32988978650,6230,6220,6230,6220,652
20250213,144000,32984923150,6220,6220,6220,6210,955
20250213,143900,32978983060,6220,6230,6230,6210,1583
20250213,143800,32969141140,6240,6230,6240,6210,5248
20250213,143700,32936469930,6240,6240,6240,6230,614
20250213,143600,32932639210,6240,6240,6240,6230,323
20250213,143500,32930623890,6230,6240,6240,6230,5610
20250213,143400,32895624190,6240,6250,6250,6230,5180
20250213,143300,32863299240,6250,6250,6250,6240,2411
20250213,143200,32848251370,6240,6240,6250,6240,1997
20250213,143100,32835783580,6240,6230,6240,6220,3249
20250213,143000,32815530320,6230,6230,6230,6220,9728
20250213,142900,32754933680,6230,6230,6230,6210,1937
20250213,142800,32742885340,6220,6220,6220,6220,2558
20250213,142700,32726974580,6220,6220,6220,6210,4825
20250213,142600,32696969980,6230,6220,6230,6210,3147
20250213,142500,32677399460,6230,6210,6230,6200,4205
20250213,142400,32651277600,6210,6190,6210,6190,2655
20250213,142300,32634828510,6190,6180,6190,6170,1982
20250213,142200,32622583800,6180,6160,6180,6160,3337
20250213,142100,32602003240,6170,6170,6170,6160,5256
20250213,142000,32569593830,6170,6160,6180,6150,6608
20250213,141900,32528849880,6160,6160,6170,6150,11622
20250213,141800,32457292220,6160,6160,6170,6160,10422
20250213,141700,32393088640,6170,6180,6190,6160,8442
20250213,141600,32340995910,6180,6200,6200,6170,7797
20250213,141500,32292808510,6190,6220,6220,6190,1409
20250213,141400,32284070920,6220,6200,6220,6180,19547
20250213,141300,32163006790,6210,6200,6220,6200,2292
20250213,141200,32148774600,6210,6210,6220,6200,2447
20250213,141100,32133579020,6210,6230,6230,6200,18304
20250213,141000,32019844190,6230,6230,6240,6220,9018
20250213,140900,31963674270,6230,6240,6240,6230,1932
20250213,140800,31951627460,6240,6240,6240,6230,1726
20250213,140700,31940871920,6240,6240,6250,6230,1813
20250213,140600,31929560750,6250,6240,6250,6240,1072
20250213,140500,31922866470,6240,6250,6250,6240,1333
20250213,140400,31914547120,6250,6240,6250,6240,2967
20250213,140300,31896021330,6240,6250,6250,6240,200
20250213,140200,31894772530,6250,6240,6250,6240,1165
20250213,140100,31887496700,6240,6250,6250,6240,4125
20250213,140000,31861746070,6250,6240,6250,6240,6147
20250213,135900,31823327490,6250,6260,6260,6250,3293
20250213,135800,31802735630,6260,6250,6260,6250,839
20250213,135700,31797484370,6250,6250,6260,6250,2317
20250213,135600,31783002180,6250,6240,6250,6240,255
20250213,135500,31781408580,6240,6240,6250,6240,99
20250213,135400,31780790620,6240,6230,6250,6230,7428
20250213,135300,31734447790,6230,6240,6240,6230,1976
20250213,135200,31722136600,6230,6230,6230,6230,2498
20250213,135100,31706574060,6230,6250,6250,6230,2490
20250213,135000,31691028650,6250,6250,6250,6240,1816
20250213,134900,31679679030,6250,6240,6250,6230,1461
20250213,134800,31670558650,6240,6230,6260,6230,39
20250213,134700,31670315600,6230,6230,6260,6230,2765
20250213,134600,31653075700,6230,6230,6240,6230,532
20250213,134500,31649760530,6240,6240,6240,6230,3492
20250213,134400,31628003700,6240,6250,6250,6230,5363
20250213,134300,31594527260,6250,6260,6260,6250,2558
20250213,134200,31578536870,6250,6250,6260,6250,2444
20250213,134100,31563260400,6250,6260,6260,6250,2555
20250213,134000,31547267160,6250,6250,6260,6250,1467
20250213,133900,31538098270,6250,6250,6260,6250,1259
20250213,133800,31530229510,6250,6270,6270,6250,3189
20250213,133700,31510289760,6260,6270,6270,6260,1194
20250213,133600,31502814010,6270,6270,6270,6260,459
20250213,133500,31499938780,6260,6260,6270,6260,692
20250213,133400,31495601610,6260,6260,6280,6260,3024
20250213,133300,31476654580,6270,6260,6270,6260,477
20250213,133200,31473664470,6260,6260,6270,6250,1026
20250213,133100,31467249520,6260,6250,6260,6250,442
20250213,133000,31464483280,6260,6260,6260,6260,2241
20250213,132900,31450454620,6260,6270,6270,6260,547
20250213,132800,31447027010,6270,6270,6280,6270,627
20250213,132700,31443094110,6270,6270,6280,6270,699
20250213,132600,31438709110,6280,6270,6280,6270,558
20250213,132500,31435207090,6270,6260,6270,6250,3373
20250213,132400,31414082920,6260,6260,6270,6260,3650
20250213,132300,31391232970,6270,6260,6280,6260,1139
20250213,132200,31384097150,6270,6270,6270,6270,1138
20250213,132100,31376961890,6280,6260,6280,6260,335
20250213,132000,31374862530,6270,6270,6280,6270,2821
20250213,131900,31357173800,6280,6290,6290,6280,5223
20250213,131800,31324373170,6290,6290,6290,6280,507
20250213,131700,31321187870,6280,6280,6290,6280,1529
20250213,131600,31311584300,6280,6270,6280,6260,769
20250213,131500,31306756060,6270,6250,6280,6240,1501
20250213,131400,31297361230,6250,6250,6250,6240,4447
20250213,131300,31269579410,6250,6250,6250,6240,2093
20250213,131200,31256511400,6250,6250,6250,6240,3360
20250213,131100,31235512930,6250,6260,6260,6250,1131
20250213,131000,31228433220,6250,6260,6280,6250,2218
20250213,130900,31214556290,6260,6270,6270,6260,1566
20250213,130800,31204749830,6260,6260,6270,6260,2239
20250213,130700,31190727110,6260,6270,6270,6260,6618
20250213,130600,31149247240,6270,6260,6280,6260,2176
20250213,130500,31135621840,6260,6260,6260,6250,3012
20250213,130400,31116775250,6260,6260,6270,6250,6440
20250213,130300,31076465750,6270,6270,6270,6260,6188
20250213,130200,31037678950,6270,6270,6280,6270,2031
20250213,130100,31024939580,6280,6280,6290,6270,3961
20250213,130000,31000060510,6290,6290,6300,6290,20104
20250213,125900,30873606340,6290,6290,6300,6290,3614
20250213,125800,30850866190,6290,6290,6300,6290,3202
20250213,125700,30830719980,6290,6320,6330,6290,15844
20250213,125600,30730869320,6310,6310,6330,6310,6074
20250213,125500,30692474140,6330,6330,6330,6310,15776
20250213,125400,30592749250,6330,6320,6330,6310,8986
20250213,125300,30535935840,6320,6300,6320,6300,9282
20250213,125200,30477305760,6310,6320,6320,6300,9500
20250213,125100,30417407650,6300,6310,6330,6300,12333
20250213,125000,30339493540,6300,6290,6310,6280,15207
20250213,124900,30243692830,6280,6280,6290,6280,3276
20250213,124800,30223090500,6290,6280,6290,6270,3992
20250213,124700,30198025400,6270,6280,6280,6270,2378
20250213,124600,30183104310,6270,6270,6280,6270,5741
20250213,124500,30147082430,6280,6270,6280,6270,3435
20250213,124400,30125524550,6280,6280,6280,6270,2629
20250213,124300,30109032480,6270,6270,6280,6270,3228
20250213,124200,30088776930,6280,6270,6280,6270,4671
20250213,124100,30059446060,6280,6270,6280,6260,2763
20250213,124000,30042124900,6260,6260,6270,6250,2108
20250213,123900,30028930150,6250,6240,6260,6240,1885
20250213,123800,30017156400,6250,6260,6270,6230,21128
20250213,123700,29885313020,6270,6270,6270,6260,4486
20250213,123600,29857217730,6260,6280,6290,6260,2413
20250213,123500,29842072160,6290,6280,6290,6250,7638
20250213,123400,29794150600,6290,6280,6290,6270,2460
20250213,123300,29778718350,6270,6290,6290,6270,1247
20250213,123200,29770894960,6290,6270,6290,6270,1922
20250213,123100,29758818290,6270,6260,6280,6260,554
20250213,123000,29755344670,6270,6250,6270,6250,2167
20250213,122900,29741796720,6250,6250,6250,6250,1549
20250213,122800,29732115470,6250,6250,6250,6240,4849
20250213,122700,29701834450,6250,6250,6260,6240,1768
20250213,122600,29690796010,6250,6260,6260,6250,2574
20250213,122500,29674707330,6250,6250,6260,6250,1358
20250213,122400,29666218120,6250,6280,6280,6250,3256
20250213,122300,29645811820,6280,6280,6290,6280,3869
20250213,122200,29621512110,6280,6280,6290,6280,1999
20250213,122100,29608955180,6280,6290,6300,6280,1763
20250213,122000,29597865770,6290,6290,6300,6280,3767
20250213,121900,29574175360,6280,6290,6290,6280,3633
20250213,121800,29551336510,6280,6280,6290,6270,4518
20250213,121700,29522988470,6270,6290,6290,6260,6486
20250213,121600,29482301990,6280,6290,6290,6270,3415
20250213,121500,29460847190,6270,6230,6290,6230,9741
20250213,121400,29399897520,6230,6240,6250,6230,3507
20250213,121300,29378024340,6230,6230,6250,6230,2057
20250213,121200,29365208140,6230,6250,6250,6220,2886
20250213,121100,29347229260,6240,6240,6250,6240,3660
20250213,121000,29324380140,6240,6260,6260,6240,5620
20250213,120900,29289278480,6250,6270,6270,6250,3893
20250213,120800,29264933960,6260,6250,6270,6250,4499
20250213,120700,29236779780,6250,6270,6280,6250,4946
20250213,120600,29205807320,6270,6270,6280,6260,4339
20250213,120500,29178609310,6270,6290,6290,6260,5206
20250213,120400,29145954120,6290,6290,6300,6280,3519
20250213,120300,29123830140,6300,6300,6310,6290,13434
20250213,120200,29039183680,6300,6320,6330,6300,7040
20250213,120100,28994743460,6320,6330,6330,6310,6113
20250213,120000,28956130510,6330,6350,6360,6320,32567
20250213,115900,28749612930,6350,6350,6390,6340,39712
20250213,115800,28496989280,6340,6310,6360,6300,29576
20250213,115700,28309769400,6300,6290,6310,6280,14472
20250213,115600,28218683740,6280,6270,6290,6270,3166
20250213,115500,28198787000,6290,6260,6290,6250,6134
20250213,115400,28160297910,6250,6300,6300,6250,6904
20250213,115300,28116961850,6290,6300,6310,6290,4709
20250213,115200,28087302720,6310,6300,6310,6300,3726
20250213,115100,28063805130,6310,6310,6310,6300,4551
20250213,115000,28035114130,6300,6300,6310,6290,9786
20250213,114900,27973439670,6300,6290,6310,6290,10406
20250213,114800,27907820500,6300,6280,6310,6280,9975
20250213,114700,27845007080,6280,6280,6290,6260,4648
20250213,114600,27815808160,6260,6290,6300,6250,11896
20250213,114500,27741064740,6300,6300,6310,6290,10874
20250213,114400,27672568200,6310,6250,6310,6240,14052
20250213,114300,27584349770,6240,6230,6250,6230,3743
20250213,114200,27560971840,6240,6220,6240,6220,3313
20250213,114100,27540313230,6240,6240,6240,6220,794
20250213,114000,27535365040,6230,6230,6250,6210,6473
20250213,113900,27495065730,6240,6210,6240,6200,2699
20250213,113800,27478285080,6210,6210,6220,6210,1412
20250213,113700,27469509700,6210,6210,6210,6200,1968
20250213,113600,27457295960,6210,6210,6210,6200,2917
20250213,113500,27439208730,6210,6220,6220,6200,3407
20250213,113400,27418061870,6220,6230,6240,6210,817
20250213,113300,27412974970,6230,6210,6230,6210,3008
20250213,113200,27394273250,6210,6210,6220,6200,1740
20250213,113100,27383469400,6200,6210,6210,6200,5937
20250213,113000,27346639510,6220,6220,6220,6210,779
20250213,112900,27341794560,6220,6210,6220,6200,1142
20250213,112800,27334710080,6220,6210,6220,6200,2115
20250213,112700,27321576180,6210,6200,6210,6200,2952
20250213,112600,27303267530,6200,6210,6220,6200,2906
20250213,112500,27285236090,6220,6220,6230,6210,1016
20250213,112400,27278920460,6230,6240,6240,6210,5118
20250213,112300,27247107800,6240,6240,6250,6220,3318
20250213,112200,27226454970,6240,6250,6250,6240,3931
20250213,112100,27201900200,6250,6250,6260,6250,1977
20250213,112000,27189543850,6260,6260,6260,6240,6752
20250213,111900,27147326710,6260,6290,6290,6260,3933
20250213,111800,27122686550,6280,6280,6290,6280,839
20250213,111700,27117416420,6280,6260,6300,6260,492
20250213,111600,27114323390,6260,6270,6320,6260,18048
20250213,111500,27000818190,6260,6290,6290,6260,6347
20250213,111400,26960993530,6290,6280,6300,6280,9816
20250213,111300,26899254470,6290,6290,6310,6270,22571
20250213,111200,26757196100,6290,6270,6300,6260,17076
20250213,111100,26649934830,6260,6260,6270,6230,5231
20250213,111000,26617220210,6240,6250,6260,6230,9266
20250213,110900,26559317370,6240,6250,6250,6240,1287
20250213,110800,26551280130,6250,6240,6250,6230,1460
20250213,110700,26542165900,6240,6250,6250,6230,5845
20250213,110600,26505693100,6240,6230,6250,6230,3262
20250213,110500,26485351440,6220,6210,6220,6210,2809
20250213,110400,26467898730,6210,6200,6210,6200,1376
20250213,110300,26459357350,6200,6210,6220,6200,4084
20250213,110200,26434028140,6210,6220,6220,6200,2222
20250213,110100,26420235420,6220,6240,6240,6220,4220
20250213,110000,26393977690,6240,6240,6250,6240,2773
20250213,105900,26376664780,6240,6250,6250,6220,5645
20250213,105800,26341466220,6250,6250,6260,6240,13581
20250213,105700,26256628420,6260,6240,6260,6220,4118
20250213,105600,26230901100,6220,6220,6240,6220,4384
20250213,105500,26203571540,6240,6230,6240,6200,4275
20250213,105400,26176978190,6220,6210,6250,6190,11365
20250213,105300,26106283150,6220,6210,6220,6200,3552
20250213,105200,26084215590,6210,6220,6230,6200,4592
20250213,105100,26055681360,6230,6210,6230,6210,3991
20250213,105000,26030852100,6210,6200,6210,6200,2847
20250213,104900,26013181950,6200,6190,6200,6180,1311
20250213,104800,26005065330,6190,6170,6190,6160,3401
20250213,104700,25984061930,6170,6190,6200,6160,10183
20250213,104600,25921195190,6200,6200,6210,6170,9437
20250213,104500,25862824580,6190,6220,6230,6190,18753
20250213,104400,25746491530,6220,6220,6230,6220,3733
20250213,104300,25723268340,6230,6220,6230,6210,10892
20250213,104200,25655537740,6220,6260,6260,6220,10826
20250213,104100,25588020380,6260,6260,6260,6250,1819
20250213,104000,25576647900,6260,6270,6270,6250,6413
20250213,103900,25536512970,6260,6250,6270,6240,4788
20250213,103800,25506559930,6240,6260,6260,6240,2441
20250213,103700,25491302050,6260,6250,6270,6240,6588
20250213,103600,25450057070,6260,6250,6260,6240,9600
20250213,103500,25390074660,6260,6270,6280,6250,3709
20250213,103400,25366868590,6270,6300,6300,6270,8739
20250213,103300,25311969360,6290,6280,6310,6260,7108
20250213,103200,25267196870,6270,6260,6280,6250,12139
20250213,103100,25191249180,6250,6270,6280,6250,7282
20250213,103000,25145646060,6280,6290,6310,6270,11178
20250213,102900,25075350340,6300,6250,6310,6250,6427
20250213,102800,25034977120,6280,6270,6280,6260,12352
20250213,102700,24957609140,6270,6280,6290,6270,10788
20250213,102600,24889907820,6280,6280,6300,6270,5623
20250213,102500,24854587400,6280,6310,6310,6270,5028
20250213,102400,24822965830,6300,6300,6310,6300,7357
20250213,102300,24776616580,6290,6270,6290,6260,4765
20250213,102200,24746717220,6280,6290,6300,6260,25634
20250213,102100,24585752740,6290,6310,6310,6290,12235
20250213,102000,24508710900,6310,6310,6320,6310,4860
20250213,101900,24478025280,6320,6340,6340,6310,3487
20250213,101800,24455954410,6340,6310,6350,6300,9891
20250213,101700,24393443980,6310,6330,6340,6310,6280
20250213,101600,24353742990,6330,6360,6360,6330,4641
20250213,101500,24324311210,6350,6340,6370,6330,5733
20250213,101400,24287880230,6340,6380,6380,6340,17254
20250213,101300,24178199680,6380,6300,6380,6290,20359
20250213,101200,24049200780,6300,6310,6340,6280,10272
20250213,101100,23984407530,6310,6290,6320,6280,5643
20250213,101000,23948865820,6290,6290,6310,6280,8332
20250213,100900,23896487460,6290,6290,6310,6280,14825
20250213,100800,23803307170,6290,6320,6320,6290,24822
20250213,100700,23646875270,6320,6300,6320,6300,6330
20250213,100600,23606937920,6300,6350,6360,6300,10621
20250213,100500,23539722030,6350,6310,6350,6310,13863
20250213,100400,23452027300,6310,6330,6350,6310,11463
20250213,100300,23379530370,6320,6360,6380,6320,23518
20250213,100200,23229921400,6370,6310,6370,6300,15948
20250213,100100,23128978220,6300,6330,6350,6270,38774
20250213,100000,22884555360,6320,6360,6380,6320,28893
20250213,095900,22701206570,6370,6450,6450,6320,65984
20250213,095800,22279723510,6440,6470,6470,6400,78208
20250213,095700,21775715300,6460,6440,6480,6380,127529
20250213,095600,20954823060,6450,6270,6490,6260,152525
20250213,095500,19980380000,6270,6270,6280,6260,7820
20250213,095400,19931336450,6260,6250,6280,6250,6496
20250213,095300,19890673420,6250,6270,6280,6220,9748
20250213,095200,19829773290,6270,6220,6280,6220,11451
20250213,095100,19758087410,6220,6280,6290,6210,14855
20250213,095000,19665308490,6280,6300,6300,6270,12972
20250213,094900,19583799330,6290,6230,6300,6220,31306
20250213,094800,19387922720,6250,6270,6280,6230,20040
20250213,094700,19262593710,6280,6280,6280,6240,35660
20250213,094600,19039333790,6270,6280,6290,6240,51489
20250213,094500,18716651050,6290,6270,6290,6260,23481
20250213,094400,18569352420,6260,6250,6270,6240,27875
20250213,094300,18394780510,6250,6230,6270,6230,30954
20250213,094200,18201344200,6240,6200,6240,6200,9469
20250213,094100,18142419000,6200,6190,6230,6180,15687
20250213,094000,18045136900,6200,6230,6240,6200,31061
20250213,093900,17852006880,6230,6200,6230,6190,22049
20250213,093800,17714992560,6200,6220,6230,6200,40495
20250213,093700,17463512810,6200,6150,6210,6150,37414
20250213,093600,17232538360,6160,6180,6180,6150,35744
20250213,093500,17012095390,6170,6100,6190,6080,69726
20250213,093400,16583307340,6100,6070,6100,6050,17546
20250213,093300,16476761530,6070,6080,6080,6050,18626
20250213,093200,16363762010,6080,6070,6090,6050,18897
20250213,093100,16249096870,6070,6050,6080,6040,33305
20250213,093000,16047198240,6050,6010,6050,6010,12264
20250213,092900,15973221490,6010,6020,6020,6000,13360
20250213,092800,15892944830,6010,6020,6040,6010,15916
20250213,092700,15797065480,6030,5990,6030,5970,21092
20250213,092600,15670615310,5980,6010,6030,5970,45317
20250213,092500,15399178160,5990,6010,6040,5980,58656
20250213,092400,15047291730,6010,6030,6040,5970,60791
20250213,092300,14682180880,6040,6030,6050,6020,30587
20250213,092200,14497673100,6030,6110,6110,6020,100089
20250213,092100,13892177370,6100,6110,6120,6100,41293
20250213,092000,13640043610,6120,6160,6170,6110,63183
20250213,091900,13252530200,6160,6170,6190,6160,29194
20250213,091800,13072416290,6170,6210,6210,6170,15651
20250213,091700,12975516660,6200,6190,6210,6150,72043
20250213,091600,12531145390,6190,6250,6250,6190,96759
20250213,091500,11929958600,6250,6250,6270,6240,19678
20250213,091400,11806848570,6260,6290,6300,6240,38816
20250213,091300,11563771860,6270,6270,6310,6250,55086
20250213,091200,11218581490,6280,6350,6360,6270,60734
20250213,091100,10835190780,6360,6340,6360,6340,14939
20250213,091000,10740320930,6340,6330,6350,6320,10220
20250213,090900,10675575960,6320,6330,6340,6310,38266
20250213,090800,10433914990,6330,6370,6380,6320,36553
20250213,090700,10201635900,6370,6320,6370,6290,72935
20250213,090600,9740973710,6330,6380,6410,6320,61938
20250213,090500,9346230490,6390,6420,6430,6340,95845
20250213,090400,8735470970,6420,6470,6470,6370,165537
20250213,090300,7672092630,6460,6460,6500,6450,133599
20250213,090200,6807749300,6480,6450,6530,6430,166306
20250213,090100,5730661040,6450,6530,6640,6390,411865
20250213,090000,3043362950,6520,6410,6550,6360,471910