stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214800,29200891730,6110,6110,6110,6110,30929
20250217,214700,29200891730,6110,6110,6110,6110,0
20250217,214600,29200891730,6110,6110,6110,6110,0
20250217,214500,29200891730,6110,6110,6110,6110,0
20250217,214400,29200891730,6110,6110,6110,6110,0
20250217,214300,29200891730,6110,6110,6110,6110,0
20250217,214200,29200891730,6110,6110,6110,6110,0
20250217,214100,29200891730,6110,6110,6110,6110,0
20250217,214000,29200891730,6110,6110,6110,6110,0
20250217,213900,29200891730,6110,6110,6110,6110,0
20250217,213800,29200891730,6110,6110,6110,6110,0
20250217,213700,29200891730,6110,6110,6110,6110,0
20250217,213600,29200891730,6110,6110,6110,6110,0
20250217,213500,29200891730,6110,6110,6110,6110,0
20250217,213400,29200891730,6110,6110,6110,6110,0
20250217,213300,29200891730,6110,6110,6110,6110,0
20250217,213200,29200891730,6110,6110,6110,6110,0
20250217,213100,29200891730,6110,6110,6110,6110,0
20250217,213000,29200891730,6110,6110,6110,6110,0
20250217,212900,29200891730,6110,6110,6110,6110,0
20250217,212800,29200891730,6110,6110,6110,6110,0
20250217,212700,29200891730,6110,6110,6110,6110,0
20250217,212600,29200891730,6110,6110,6110,6110,0
20250217,212500,29200891730,6110,6110,6110,6110,0
20250217,212400,29200891730,6110,6110,6110,6110,0
20250217,212300,29200891730,6110,6110,6110,6110,0
20250217,212200,29200891730,6110,6110,6110,6110,0
20250217,212100,29200891730,6110,6110,6110,6110,0
20250217,212000,29200891730,6110,6110,6110,6110,0
20250217,211900,29200891730,6110,6110,6110,6110,0
20250217,211800,29200891730,6110,6110,6110,6110,30929
20250217,211700,29200891730,6110,6110,6110,6110,0
20250217,211600,29200891730,6110,6110,6110,6110,0
20250217,211500,29200891730,6110,6110,6110,6110,0
20250217,211400,29200891730,6110,6110,6110,6110,0
20250217,211300,29200891730,6110,6110,6110,6110,0
20250217,211200,29200891730,6110,6110,6110,6110,0
20250217,211100,29200891730,6110,6110,6110,6110,0
20250217,211000,29200891730,6110,6110,6110,6110,0
20250217,210900,29200891730,6110,6110,6110,6110,0
20250217,210800,29200891730,6110,6110,6110,6110,0
20250217,210700,29200891730,6110,6110,6110,6110,0
20250217,210600,29200891730,6110,6110,6110,6110,0
20250217,210500,29200891730,6110,6110,6110,6110,0
20250217,210400,29200891730,6110,6110,6110,6110,0
20250217,210300,29200891730,6110,6110,6110,6110,0
20250217,210200,29200891730,6110,6110,6110,6110,0
20250217,210100,29200891730,6110,6110,6110,6110,0
20250217,210000,29200891730,6110,6110,6110,6110,0
20250217,205900,29200891730,6110,6110,6110,6110,0
20250217,205800,29200891730,6110,6110,6110,6110,0
20250217,205700,29200891730,6110,6110,6110,6110,0
20250217,205600,29200891730,6110,6110,6110,6110,0
20250217,205500,29200891730,6110,6110,6110,6110,0
20250217,205400,29200891730,6110,6110,6110,6110,0
20250217,205300,29200891730,6110,6110,6110,6110,0
20250217,205200,29200891730,6110,6110,6110,6110,0
20250217,205100,29200891730,6110,6110,6110,6110,0
20250217,205000,29200891730,6110,6110,6110,6110,0
20250217,204900,29200891730,6110,6110,6110,6110,0
20250217,204800,29200891730,6110,6110,6110,6110,30929
20250217,204700,29200891730,6110,6110,6110,6110,0
20250217,204600,29200891730,6110,6110,6110,6110,0
20250217,204500,29200891730,6110,6110,6110,6110,0
20250217,204400,29200891730,6110,6110,6110,6110,0
20250217,204300,29200891730,6110,6110,6110,6110,0
20250217,204200,29200891730,6110,6110,6110,6110,0
20250217,204100,29200891730,6110,6110,6110,6110,0
20250217,204000,29200891730,6110,6110,6110,6110,0
20250217,203900,29200891730,6110,6110,6110,6110,0
20250217,203800,29200891730,6110,6110,6110,6110,0
20250217,203700,29200891730,6110,6110,6110,6110,0
20250217,203600,29200891730,6110,6110,6110,6110,0
20250217,203500,29200891730,6110,6110,6110,6110,0
20250217,203400,29200891730,6110,6110,6110,6110,0
20250217,203300,29200891730,6110,6110,6110,6110,0
20250217,203200,29200891730,6110,6110,6110,6110,0
20250217,203100,29200891730,6110,6110,6110,6110,0
20250217,203000,29200891730,6110,6110,6110,6110,0
20250217,202900,29200891730,6110,6110,6110,6110,0
20250217,202800,29200891730,6110,6110,6110,6110,0
20250217,202700,29200891730,6110,6110,6110,6110,0
20250217,202600,29200891730,6110,6110,6110,6110,0
20250217,202500,29200891730,6110,6110,6110,6110,0
20250217,202400,29200891730,6110,6110,6110,6110,0
20250217,202300,29200891730,6110,6110,6110,6110,0
20250217,202200,29200891730,6110,6110,6110,6110,0
20250217,202100,29200891730,6110,6110,6110,6110,0
20250217,202000,29200891730,6110,6110,6110,6110,0
20250217,201900,29200891730,6110,6110,6110,6110,0
20250217,201800,29200891730,6110,6110,6110,6110,30929
20250217,201700,29200891730,6110,6110,6110,6110,0
20250217,201600,29200891730,6110,6110,6110,6110,0
20250217,201500,29200891730,6110,6110,6110,6110,0
20250217,201400,29200891730,6110,6110,6110,6110,0
20250217,201300,29200891730,6110,6110,6110,6110,0
20250217,201200,29200891730,6110,6110,6110,6110,0
20250217,201100,29200891730,6110,6110,6110,6110,0
20250217,201000,29200891730,6110,6110,6110,6110,0
20250217,200900,29200891730,6110,6110,6110,6110,0
20250217,200800,29200891730,6110,6110,6110,6110,0
20250217,200700,29200891730,6110,6110,6110,6110,0
20250217,200600,29200891730,6110,6110,6110,6110,0
20250217,200500,29200891730,6110,6110,6110,6110,0
20250217,200400,29200891730,6110,6110,6110,6110,0
20250217,200300,29200891730,6110,6110,6110,6110,0
20250217,200200,29200891730,6110,6110,6110,6110,0
20250217,200100,29200891730,6110,6110,6110,6110,0
20250217,200000,29200891730,6110,6110,6110,6110,0
20250217,195900,29200891730,6110,6110,6110,6110,0
20250217,195800,29200891730,6110,6110,6110,6110,0
20250217,195700,29200891730,6110,6110,6110,6110,0
20250217,195600,29200891730,6110,6110,6110,6110,0
20250217,195500,29200891730,6110,6110,6110,6110,0
20250217,195400,29200891730,6110,6110,6110,6110,0
20250217,195300,29200891730,6110,6110,6110,6110,0
20250217,195200,29200891730,6110,6110,6110,6110,0
20250217,195100,29200891730,6110,6110,6110,6110,0
20250217,195000,29200891730,6110,6110,6110,6110,0
20250217,194900,29200891730,6110,6110,6110,6110,0
20250217,194800,29200891730,6110,6110,6110,6110,30929
20250217,194700,29200891730,6110,6110,6110,6110,0
20250217,194600,29200891730,6110,6110,6110,6110,0
20250217,194500,29200891730,6110,6110,6110,6110,0
20250217,194400,29200891730,6110,6110,6110,6110,0
20250217,194300,29200891730,6110,6110,6110,6110,0
20250217,194200,29200891730,6110,6110,6110,6110,0
20250217,194100,29200891730,6110,6110,6110,6110,0
20250217,194000,29200891730,6110,6110,6110,6110,0
20250217,193900,29200891730,6110,6110,6110,6110,0
20250217,193800,29200891730,6110,6110,6110,6110,0
20250217,193700,29200891730,6110,6110,6110,6110,0
20250217,193600,29200891730,6110,6110,6110,6110,0
20250217,193500,29200891730,6110,6110,6110,6110,0
20250217,193400,29200891730,6110,6110,6110,6110,0
20250217,193300,29200891730,6110,6110,6110,6110,0
20250217,193200,29200891730,6110,6110,6110,6110,0
20250217,193100,29200891730,6110,6110,6110,6110,0
20250217,193000,29200891730,6110,6110,6110,6110,0
20250217,192900,29200891730,6110,6110,6110,6110,0
20250217,192800,29200891730,6110,6110,6110,6110,0
20250217,192700,29200891730,6110,6110,6110,6110,0
20250217,192600,29200891730,6110,6110,6110,6110,0
20250217,192500,29200891730,6110,6110,6110,6110,0
20250217,192400,29200891730,6110,6110,6110,6110,0
20250217,192300,29200891730,6110,6110,6110,6110,0
20250217,192200,29200891730,6110,6110,6110,6110,0
20250217,192100,29200891730,6110,6110,6110,6110,0
20250217,192000,29200891730,6110,6110,6110,6110,0
20250217,191900,29200891730,6110,6110,6110,6110,0
20250217,191800,29200891730,6110,6110,6110,6110,30929
20250217,191700,29200891730,6110,6110,6110,6110,0
20250217,191600,29200891730,6110,6110,6110,6110,0
20250217,191500,29200891730,6110,6110,6110,6110,0
20250217,191400,29200891730,6110,6110,6110,6110,0
20250217,191300,29200891730,6110,6110,6110,6110,0
20250217,191200,29200891730,6110,6110,6110,6110,0
20250217,191100,29200891730,6110,6110,6110,6110,0
20250217,191000,29200891730,6110,6110,6110,6110,0
20250217,190900,29200891730,6110,6110,6110,6110,0
20250217,190800,29200891730,6110,6110,6110,6110,0
20250217,190700,29200891730,6110,6110,6110,6110,0
20250217,190600,29200891730,6110,6110,6110,6110,0
20250217,190500,29200891730,6110,6110,6110,6110,0
20250217,190400,29200891730,6110,6110,6110,6110,0
20250217,190300,29200891730,6110,6110,6110,6110,0
20250217,190200,29200891730,6110,6110,6110,6110,0
20250217,190100,29200891730,6110,6110,6110,6110,0
20250217,190000,29200891730,6110,6110,6110,6110,0
20250217,185900,29200891730,6110,6110,6110,6110,0
20250217,185800,29200891730,6110,6110,6110,6110,0
20250217,185700,29200891730,6110,6110,6110,6110,0
20250217,185600,29200891730,6110,6110,6110,6110,0
20250217,185500,29200891730,6110,6110,6110,6110,0
20250217,185400,29200891730,6110,6110,6110,6110,0
20250217,185300,29200891730,6110,6110,6110,6110,0
20250217,185200,29200891730,6110,6110,6110,6110,0
20250217,185100,29200891730,6110,6110,6110,6110,0
20250217,185000,29200891730,6110,6110,6110,6110,0
20250217,184900,29200891730,6110,6110,6110,6110,0
20250217,184800,29200891730,6110,6110,6110,6110,30929
20250217,184700,29200891730,6110,6110,6110,6110,0
20250217,184600,29200891730,6110,6110,6110,6110,0
20250217,184500,29200891730,6110,6110,6110,6110,0
20250217,184400,29200891730,6110,6110,6110,6110,0
20250217,184300,29200891730,6110,6110,6110,6110,0
20250217,184200,29200891730,6110,6110,6110,6110,0
20250217,184100,29200891730,6110,6110,6110,6110,0
20250217,184000,29200891730,6110,6110,6110,6110,0
20250217,183900,29200891730,6110,6110,6110,6110,0
20250217,183800,29200891730,6110,6110,6110,6110,0
20250217,183700,29200891730,6110,6110,6110,6110,0
20250217,183600,29200891730,6110,6110,6110,6110,0
20250217,183500,29200891730,6110,6110,6110,6110,0
20250217,183400,29200891730,6110,6110,6110,6110,0
20250217,183300,29200891730,6110,6110,6110,6110,0
20250217,183200,29200891730,6110,6110,6110,6110,0
20250217,183100,29200891730,6110,6110,6110,6110,0
20250217,183000,29200891730,6110,6110,6110,6110,0
20250217,182900,29200891730,6110,6110,6110,6110,0
20250217,182800,29200891730,6110,6110,6110,6110,0
20250217,182700,29200891730,6110,6110,6110,6110,0
20250217,182600,29200891730,6110,6110,6110,6110,0
20250217,182500,29200891730,6110,6110,6110,6110,0
20250217,182400,29200891730,6110,6110,6110,6110,0
20250217,182300,29200891730,6110,6110,6110,6110,0
20250217,182200,29200891730,6110,6110,6110,6110,0
20250217,182100,29200891730,6110,6110,6110,6110,0
20250217,182000,29200891730,6110,6110,6110,6110,0
20250217,181900,29200891730,6110,6110,6110,6110,0
20250217,181800,29200891730,6110,6110,6110,6110,30929
20250217,181700,29200891730,6110,6110,6110,6110,0
20250217,181600,29200891730,6110,6110,6110,6110,0
20250217,181500,29200891730,6110,6110,6110,6110,0
20250217,181400,29200891730,6110,6110,6110,6110,0
20250217,181300,29200891730,6110,6110,6110,6110,0
20250217,181200,29200891730,6110,6110,6110,6110,0
20250217,181100,29200891730,6110,6110,6110,6110,0
20250217,181000,29200891730,6110,6110,6110,6110,0
20250217,180900,29200891730,6110,6110,6110,6110,0
20250217,180800,29200891730,6110,6110,6110,6110,0
20250217,180700,29200891730,6110,6110,6110,6110,0
20250217,180600,29200891730,6110,6110,6110,6110,0
20250217,180500,29200891730,6110,6110,6110,6110,0
20250217,180400,29200891730,6110,6110,6110,6110,0
20250217,180300,29200891730,6110,6110,6110,6110,0
20250217,180200,29200891730,6110,6110,6110,6110,0
20250217,180100,29200891730,6110,6110,6110,6110,0
20250217,180000,29200891730,6110,6110,6110,6110,0
20250217,175900,29200891730,6110,6110,6110,6110,0
20250217,175800,29200891730,6110,6110,6110,6110,0
20250217,175700,29200891730,6110,6110,6110,6110,0
20250217,175600,29200891730,6110,6110,6110,6110,0
20250217,175500,29200891730,6110,6110,6110,6110,0
20250217,175400,29200891730,6110,6110,6110,6110,0
20250217,175300,29200891730,6110,6110,6110,6110,0
20250217,175200,29200891730,6110,6110,6110,6110,0
20250217,175100,29200891730,6110,6110,6110,6110,0
20250217,175000,29200891730,6110,6110,6110,6110,0
20250217,174900,29200891730,6110,6110,6110,6110,0
20250217,174800,29200891730,6110,6110,6110,6110,30929
20250217,174700,29200891730,6110,6110,6110,6110,0
20250217,174600,29200891730,6110,6110,6110,6110,0
20250217,174500,29200891730,6110,6110,6110,6110,0
20250217,174400,29200891730,6110,6110,6110,6110,0
20250217,174300,29200891730,6110,6110,6110,6110,0
20250217,174200,29200891730,6110,6110,6110,6110,0
20250217,174100,29200891730,6110,6110,6110,6110,0
20250217,174000,29200891730,6110,6110,6110,6110,0
20250217,173900,29200891730,6110,6110,6110,6110,0
20250217,173800,29200891730,6110,6110,6110,6110,0
20250217,173700,29200891730,6110,6110,6110,6110,0
20250217,173600,29200891730,6110,6110,6110,6110,0
20250217,173500,29200891730,6110,6110,6110,6110,0
20250217,173400,29200891730,6110,6110,6110,6110,0
20250217,173300,29200891730,6110,6110,6110,6110,0
20250217,173200,29200891730,6110,6110,6110,6110,0
20250217,173100,29200891730,6110,6110,6110,6110,0
20250217,173000,29200891730,6110,6110,6110,6110,0
20250217,172900,29200891730,6110,6110,6110,6110,0
20250217,172800,29200891730,6110,6110,6110,6110,0
20250217,172700,29200891730,6110,6110,6110,6110,0
20250217,172600,29200891730,6110,6110,6110,6110,0
20250217,172500,29200891730,6110,6110,6110,6110,0
20250217,172400,29200891730,6110,6110,6110,6110,0
20250217,172300,29200891730,6110,6110,6110,6110,0
20250217,172200,29200891730,6110,6110,6110,6110,0
20250217,172100,29200891730,6110,6110,6110,6110,0
20250217,172000,29200891730,6110,6110,6110,6110,0
20250217,171900,29200891730,6110,6110,6110,6110,0
20250217,171800,29200891730,6110,6110,6110,6110,30929
20250217,171700,29200891730,6110,6110,6110,6110,0
20250217,171600,29200891730,6110,6110,6110,6110,0
20250217,171500,29200891730,6110,6110,6110,6110,0
20250217,171400,29200891730,6110,6110,6110,6110,0
20250217,171300,29200891730,6110,6110,6110,6110,0
20250217,171200,29200891730,6110,6110,6110,6110,0
20250217,171100,29200891730,6110,6110,6110,6110,0
20250217,171000,29200891730,6110,6110,6110,6110,0
20250217,170900,29200891730,6110,6110,6110,6110,0
20250217,170800,29200891730,6110,6110,6110,6110,0
20250217,170700,29200891730,6110,6110,6110,6110,0
20250217,170600,29200891730,6110,6110,6110,6110,0
20250217,170500,29200891730,6110,6110,6110,6110,0
20250217,170400,29200891730,6110,6110,6110,6110,0
20250217,170300,29200891730,6110,6110,6110,6110,0
20250217,170200,29200891730,6110,6110,6110,6110,0
20250217,170100,29200891730,6110,6110,6110,6110,0
20250217,170000,29200891730,6110,6110,6110,6110,0
20250217,165900,29200891730,6110,6110,6110,6110,0
20250217,165800,29200891730,6110,6110,6110,6110,0
20250217,165700,29200891730,6110,6110,6110,6110,0
20250217,165600,29200891730,6110,6110,6110,6110,0
20250217,165500,29200891730,6110,6110,6110,6110,0
20250217,165400,29200891730,6110,6110,6110,6110,0
20250217,165300,29200891730,6110,6110,6110,6110,0
20250217,165200,29200891730,6110,6110,6110,6110,0
20250217,165100,29200891730,6110,6110,6110,6110,0
20250217,165000,29200891730,6110,6110,6110,6110,0
20250217,164900,29200891730,6110,6110,6110,6110,0
20250217,164800,29200891730,6110,6110,6110,6110,30929
20250217,164700,29200891730,6110,6110,6110,6110,0
20250217,164600,29200891730,6110,6110,6110,6110,0
20250217,164500,29200891730,6110,6110,6110,6110,0
20250217,164400,29200891730,6110,6110,6110,6110,0
20250217,164300,29200891730,6110,6110,6110,6110,0
20250217,164200,29200891730,6110,6110,6110,6110,0
20250217,164100,29200891730,6110,6110,6110,6110,0
20250217,164000,29200891730,6110,6110,6110,6110,0
20250217,163900,29200891730,6110,6110,6110,6110,0
20250217,163800,29200891730,6110,6110,6110,6110,0
20250217,163700,29200891730,6110,6110,6110,6110,0
20250217,163600,29200891730,6110,6110,6110,6110,0
20250217,163500,29200891730,6110,6110,6110,6110,0
20250217,163400,29200891730,6110,6110,6110,6110,0
20250217,163300,29200891730,6110,6110,6110,6110,0
20250217,163200,29200891730,6110,6110,6110,6110,0
20250217,163100,29200891730,6110,6110,6110,6110,0
20250217,163000,29200891730,6110,6110,6110,6110,0
20250217,162900,29200891730,6110,6110,6110,6110,0
20250217,162800,29200891730,6110,6110,6110,6110,0
20250217,162700,29200891730,6110,6110,6110,6110,0
20250217,162600,29200891730,6110,6110,6110,6110,0
20250217,162500,29200891730,6110,6110,6110,6110,0
20250217,162400,29200891730,6110,6110,6110,6110,0
20250217,162300,29200891730,6110,6110,6110,6110,0
20250217,162200,29200891730,6110,6110,6110,6110,0
20250217,162100,29200891730,6110,6110,6110,6110,0
20250217,162000,29200891730,6110,6110,6110,6110,0
20250217,161900,29200891730,6110,6110,6110,6110,0
20250217,161800,29200891730,6110,6110,6110,6110,30929
20250217,161700,29200891730,6110,6110,6110,6110,0
20250217,161600,29200891730,6110,6110,6110,6110,0
20250217,161500,29200891730,6110,6110,6110,6110,0
20250217,161400,29200891730,6110,6110,6110,6110,0
20250217,161300,29200891730,6110,6110,6110,6110,0
20250217,161200,29200891730,6110,6110,6110,6110,0
20250217,161100,29200891730,6110,6110,6110,6110,0
20250217,161000,29200891730,6110,6110,6110,6110,0
20250217,160900,29200891730,6110,6110,6110,6110,0
20250217,160800,29200891730,6110,6110,6110,6110,0
20250217,160700,29200891730,6110,6110,6110,6110,0
20250217,160600,29200891730,6110,6110,6110,6110,0
20250217,160500,29200891730,6110,6110,6110,6110,0
20250217,160400,29200891730,6110,6110,6110,6110,0
20250217,160300,29200891730,6110,6110,6110,6110,0
20250217,160200,29200891730,6110,6110,6110,6110,0
20250217,160100,29200891730,6110,6110,6110,6110,0
20250217,160000,29200891730,6110,6110,6110,6110,0
20250217,155900,29200891730,6110,6110,6110,6110,0
20250217,155800,29200891730,6110,6110,6110,6110,0
20250217,155700,29200891730,6110,6110,6110,6110,0
20250217,155600,29200891730,6110,6110,6110,6110,0
20250217,155500,29200891730,6110,6110,6110,6110,0
20250217,155400,29200891730,6110,6110,6110,6110,0
20250217,155300,29200891730,6110,6110,6110,6110,0
20250217,155200,29200891730,6110,6110,6110,6110,0
20250217,155100,29200891730,6110,6110,6110,6110,0
20250217,155000,29200891730,6110,6110,6110,6110,0
20250217,154900,29200891730,6110,6110,6110,6110,0
20250217,154800,29200891730,6110,6110,6110,6110,30929
20250217,154700,29200891730,6110,6110,6110,6110,0
20250217,154600,29200891730,6110,6110,6110,6110,0
20250217,154500,29200891730,6110,6110,6110,6110,0
20250217,154400,29200891730,6110,6110,6110,6110,0
20250217,154300,29200891730,6110,6110,6110,6110,0
20250217,154200,29200891730,6110,6110,6110,6110,0
20250217,154100,29200891730,6110,6110,6110,6110,0
20250217,154000,29200891730,6110,6110,6110,6110,0
20250217,153900,29200891730,6110,6110,6110,6110,0
20250217,153800,29200891730,6110,6110,6110,6110,0
20250217,153700,29200891730,6110,6110,6110,6110,0
20250217,153600,29200891730,6110,6110,6110,6110,0
20250217,153500,29200891730,6110,6110,6110,6110,0
20250217,153400,29200891730,6110,6110,6110,6110,0
20250217,153300,29200891730,6110,6110,6110,6110,0
20250217,153200,29200891730,6110,6110,6110,6110,0
20250217,153100,29200891730,6110,6110,6110,6110,0
20250217,153000,29200891730,6110,6110,6110,6110,30929
20250217,152900,29011915540,6110,6110,6110,6110,0
20250217,152800,29011915540,6110,6110,6110,6110,0
20250217,152700,29011915540,6110,6110,6110,6110,0
20250217,152600,29011915540,6110,6110,6110,6110,0
20250217,152500,29011915540,6110,6110,6110,6110,0
20250217,152400,29011915540,6110,6110,6110,6110,0
20250217,152300,29011915540,6110,6110,6110,6110,0
20250217,152200,29011915540,6110,6110,6110,6110,0
20250217,152100,29011915540,6110,6110,6110,6110,0
20250217,152000,29011915540,6110,6110,6110,6110,0
20250217,151900,29011915540,6110,6110,6110,6100,15125
20250217,151800,28919636250,6110,6110,6110,6100,3381
20250217,151700,28898984140,6100,6110,6110,6100,2472
20250217,151600,28883901810,6110,6120,6120,6100,7153
20250217,151500,28840196530,6110,6110,6120,6110,2935
20250217,151400,28822260630,6120,6120,6120,6110,6904
20250217,151300,28780030000,6110,6110,6120,6100,8482
20250217,151200,28728197390,6120,6110,6120,6110,2751
20250217,151100,28711373370,6120,6130,6130,6110,1606
20250217,151000,28701552920,6130,6120,6130,6110,3871
20250217,150900,28677853830,6120,6120,6120,6110,6042
20250217,150800,28640921190,6120,6120,6120,6110,579
20250217,150700,28637381070,6120,6110,6120,6100,2735
20250217,150600,28620685330,6110,6100,6120,6100,3840
20250217,150500,28597254210,6110,6110,6110,6100,3273
20250217,150400,28577256920,6110,6120,6120,6100,3833
20250217,150300,28553835240,6120,6130,6130,6120,2164
20250217,150200,28540591060,6130,6130,6130,6130,1528
20250217,150100,28531224420,6130,6140,6140,6130,2004
20250217,150000,28518938610,6150,6090,6150,6090,19721
20250217,145900,28398136700,6100,6100,6110,6100,1640
20250217,145800,28388132690,6100,6100,6100,6090,737
20250217,145700,28383639850,6100,6100,6100,6080,4569
20250217,145600,28355801570,6100,6100,6100,6100,363
20250217,145500,28353587270,6100,6100,6110,6100,6708
20250217,145400,28312666770,6110,6110,6110,6100,5854
20250217,145300,28276938010,6100,6110,6110,6100,1454
20250217,145200,28268054570,6100,6090,6110,6090,3810
20250217,145100,28244813570,6100,6100,6100,6090,4705
20250217,145000,28216156650,6090,6090,6100,6090,1565
20250217,144900,28206625570,6080,6100,6100,6080,10626
20250217,144800,28141902750,6100,6090,6100,6090,3385
20250217,144700,28121254960,6100,6100,6100,6090,2339
20250217,144600,28106987200,6090,6100,6100,6090,1424
20250217,144500,28098314760,6100,6100,6110,6090,857
20250217,144400,28093095050,6090,6110,6110,6090,3353
20250217,144300,28072663960,6100,6090,6110,6090,1243
20250217,144200,28065088270,6100,6110,6110,6090,969
20250217,144100,28059180650,6090,6100,6110,6090,7409
20250217,144000,28013999390,6100,6100,6110,6090,697
20250217,143900,28009751530,6090,6110,6110,6080,20085
20250217,143800,27887442730,6110,6120,6120,6100,796
20250217,143700,27882579510,6120,6120,6120,6110,154
20250217,143600,27881637540,6120,6110,6120,6100,1420
20250217,143500,27872969390,6110,6130,6130,6100,2546
20250217,143400,27857409930,6120,6140,6140,6120,2815
20250217,143300,27840181470,6130,6140,6140,6120,3679
20250217,143200,27817618000,6140,6130,6150,6130,4545
20250217,143100,27789723280,6130,6130,6140,6120,1942
20250217,143000,27777815600,6130,6120,6130,6120,3685
20250217,142900,27755247720,6110,6110,6120,6110,250
20250217,142800,27753718760,6110,6110,6110,6100,2488
20250217,142700,27738517860,6100,6110,6110,6100,560
20250217,142600,27735100760,6110,6100,6110,6100,361
20250217,142500,27732897570,6110,6110,6110,6100,6339
20250217,142400,27694229550,6110,6110,6120,6100,1457
20250217,142300,27685328200,6110,6120,6120,6100,1757
20250217,142200,27674595360,6120,6110,6120,6100,1118
20250217,142100,27667760210,6100,6110,6120,6100,2815
20250217,142000,27650564800,6110,6100,6110,6100,2205
20250217,141900,27637100390,6100,6110,6110,6100,376
20250217,141800,27634806730,6110,6100,6110,6100,675
20250217,141700,27630688680,6100,6110,6110,6100,734
20250217,141600,27626207100,6110,6110,6110,6100,1758
20250217,141500,27615467220,6110,6120,6120,6110,1352
20250217,141400,27607206250,6110,6110,6130,6110,1102
20250217,141300,27600464730,6110,6110,6130,6110,230
20250217,141200,27599059100,6110,6130,6130,6110,5030
20250217,141100,27568264520,6130,6120,6130,6120,428
20250217,141000,27565644900,6120,6120,6130,6120,1241
20250217,140900,27558042390,6120,6120,6120,6120,3270
20250217,140800,27538029990,6120,6120,6120,6120,40
20250217,140700,27537785190,6120,6100,6120,6100,1106
20250217,140600,27531021550,6100,6120,6120,6100,4333
20250217,140500,27504559910,6120,6110,6120,6110,914
20250217,140400,27498970090,6110,6120,6120,6110,633
20250217,140300,27495101890,6110,6110,6120,6110,431
20250217,140200,27492467400,6110,6110,6120,6110,1187
20250217,140100,27485214470,6110,6120,6120,6110,3383
20250217,140000,27464527570,6120,6120,6120,6110,243
20250217,135900,27463040510,6110,6120,6120,6110,946
20250217,135800,27457253040,6120,6120,6120,6110,788
20250217,135700,27452430790,6110,6120,6120,6110,256
20250217,135600,27450865200,6110,6110,6120,6110,3062
20250217,135500,27432128690,6120,6110,6120,6110,257
20250217,135400,27430556660,6110,6110,6120,6110,367
20250217,135300,27428312230,6120,6120,6120,6110,824
20250217,135200,27423270950,6120,6100,6120,6100,342
20250217,135100,27421181170,6100,6090,6100,6090,1515
20250217,135000,27411947170,6090,6090,6100,6090,2423
20250217,134900,27397190760,6090,6090,6090,6080,1999
20250217,134800,27385026680,6090,6100,6100,6080,1057
20250217,134700,27378597640,6100,6090,6100,6080,14414
20250217,134600,27290927610,6090,6090,6090,6080,3739
20250217,134500,27268174010,6090,6090,6090,6090,2732
20250217,134400,27251536130,6090,6100,6100,6090,5614
20250217,134300,27217339900,6090,6100,6100,6090,2174
20250217,134200,27204097700,6100,6100,6100,6100,2292
20250217,134100,27190116500,6100,6100,6100,6100,2018
20250217,134000,27177806700,6090,6120,6120,6090,4870
20250217,133900,27148097070,6110,6110,6120,6110,1217
20250217,133800,27140654720,6110,6100,6110,6100,1595
20250217,133700,27130918920,6100,6100,6100,6100,2551
20250217,133600,27115357820,6100,6100,6110,6100,1684
20250217,133500,27105081210,6110,6100,6110,6100,1485
20250217,133400,27096022330,6110,6100,6110,6100,3430
20250217,133300,27075098180,6100,6110,6110,6100,1356
20250217,133200,27066823870,6100,6120,6120,6100,1300
20250217,133100,27058883000,6110,6130,6130,6110,269
20250217,133000,27057237190,6130,6100,6130,6100,587
20250217,132900,27053653660,6130,6130,6130,6090,30981
20250217,132800,26864528220,6130,6130,6140,6120,1611
20250217,132700,26854652900,6130,6140,6150,6130,2543
20250217,132600,26839039970,6150,6140,6150,6140,409
20250217,132500,26836527110,6140,6130,6140,6130,1447
20250217,132400,26827644180,6130,6130,6140,6130,2325
20250217,132300,26813383930,6130,6140,6140,6130,3662
20250217,132200,26790915250,6140,6140,6140,6140,816
20250217,132100,26785905010,6140,6160,6160,6140,830
20250217,132000,26780802540,6160,6160,6160,6140,2118
20250217,131900,26767777680,6160,6150,6160,6140,3465
20250217,131800,26746471960,6150,6160,6160,6150,2463
20250217,131700,26731314630,6160,6160,6160,6150,3711
20250217,131600,26708454970,6160,6150,6160,6150,567
20250217,131500,26704967550,6150,6140,6150,6140,1097
20250217,131400,26698223840,6150,6150,6150,6150,1588
20250217,131300,26688457640,6150,6140,6160,6140,2527
20250217,131200,26672917880,6140,6160,6160,6140,709
20250217,131100,26668563090,6150,6150,6160,6140,1230
20250217,131000,26660999700,6160,6120,6160,6120,12328
20250217,130900,26585188560,6120,6120,6130,6120,735
20250217,130800,26580687210,6130,6120,6130,6120,80
20250217,130700,26580197600,6120,6110,6120,6110,808
20250217,130600,26575260100,6110,6110,6110,6110,302
20250217,130500,26573414880,6110,6120,6130,6110,552
20250217,130400,26570039670,6120,6130,6130,6110,1395
20250217,130300,26561514550,6110,6130,6130,6110,4219
20250217,130200,26535718970,6130,6140,6140,6130,1616
20250217,130100,26525804870,6140,6130,6140,6130,4506
20250217,130000,26498173800,6140,6130,6140,6130,957
20250217,125900,26492304170,6130,6110,6130,6110,7395
20250217,125800,26447066870,6110,6110,6110,6100,386
20250217,125700,26444709760,6110,6100,6110,6100,2754
20250217,125600,26427910210,6100,6100,6110,6100,9920
20250217,125500,26367396230,6100,6100,6110,6100,1423
20250217,125400,26358713400,6100,6090,6100,6090,1176
20250217,125300,26351541880,6090,6100,6110,6090,508
20250217,125200,26348447420,6100,6090,6110,6090,2238
20250217,125100,26334803200,6100,6110,6120,6100,4209
20250217,125000,26309117370,6120,6120,6120,6100,1624
20250217,124900,26299196540,6120,6100,6120,6090,997
20250217,124800,26293114710,6100,6080,6100,6080,2981
20250217,124700,26274974350,6090,6090,6090,6080,1754
20250217,124600,26264296750,6090,6090,6100,6090,2171
20250217,124500,26251063260,6090,6100,6100,6090,2773
20250217,124400,26234166200,6110,6110,6110,6100,1769
20250217,124300,26223359560,6110,6100,6120,6100,1390
20250217,124200,26214871590,6110,6100,6120,6100,457
20250217,124100,26212083670,6100,6090,6100,6090,4034
20250217,124000,26187511430,6090,6110,6110,6090,3101
20250217,123900,26168609650,6100,6120,6120,6100,5960
20250217,123800,26132235140,6120,6120,6130,6110,4757
20250217,123700,26103123240,6120,6130,6130,6120,2924
20250217,123600,26085214170,6130,6120,6130,6120,766
20250217,123500,26080519840,6120,6120,6120,6110,876
20250217,123400,26075160680,6110,6130,6140,6110,2849
20250217,123300,26057714700,6120,6130,6130,6120,1401
20250217,123200,26049139360,6130,6120,6140,6120,1983
20250217,123100,26036988190,6130,6130,6130,6110,875
20250217,123000,26031629070,6130,6100,6140,6090,5110
20250217,122900,26000322690,6090,6110,6130,6090,8615
20250217,122800,25947755500,6120,6120,6120,6100,3518
20250217,122700,25926252460,6110,6110,6120,6110,5279
20250217,122600,25893979080,6110,6100,6110,6090,2053
20250217,122500,25881454930,6100,6080,6100,6080,3920
20250217,122400,25857599980,6080,6090,6090,6070,3269
20250217,122300,25837728620,6090,6080,6090,6060,11514
20250217,122200,25767789400,6080,6080,6080,6040,18836
20250217,122100,25653673580,6090,6100,6100,6050,20815
20250217,122000,25527464960,6100,6110,6110,6080,16957
20250217,121900,25424089510,6110,6130,6130,6100,10294
20250217,121800,25361234480,6130,6110,6130,6110,1991
20250217,121700,25349048440,6120,6120,6120,6110,646
20250217,121600,25345096060,6120,6110,6120,6100,2253
20250217,121500,25331328370,6100,6120,6130,6100,7255
20250217,121400,25286969860,6130,6110,6130,6100,5307
20250217,121300,25254535410,6110,6120,6130,6100,31229
20250217,121200,25063806570,6130,6130,6130,6120,1277
20250217,121100,25055985990,6130,6130,6140,6130,3660
20250217,121000,25033543270,6130,6130,6130,6130,1836
20250217,120900,25022288590,6130,6130,6130,6130,801
20250217,120800,25017378460,6130,6140,6140,6130,742
20250217,120700,25012826320,6140,6140,6140,6140,1178
20250217,120600,25005593400,6140,6140,6140,6130,2185
20250217,120500,24992188890,6140,6140,6150,6130,660
20250217,120400,24988136530,6140,6140,6140,6130,1555
20250217,120300,24978603930,6140,6130,6140,6130,5630
20250217,120200,24944090590,6130,6120,6140,6120,2088
20250217,120100,24931303390,6120,6140,6140,6120,6333
20250217,120000,24892508860,6140,6150,6150,6130,11448
20250217,115900,24822165900,6150,6160,6160,6150,277
20250217,115800,24820462150,6160,6170,6170,6160,3081
20250217,115700,24801476250,6170,6170,6180,6160,321
20250217,115600,24799496470,6170,6160,6170,6150,1595
20250217,115500,24789675220,6160,6160,6180,6150,5536
20250217,115400,24755538920,6160,6170,6170,6160,2077
20250217,115300,24742737880,6170,6170,6170,6150,3959
20250217,115200,24718356780,6170,6170,6180,6160,1893
20250217,115100,24706683890,6180,6170,6180,6170,1223
20250217,115000,24699131540,6170,6170,6170,6160,2119
20250217,114900,24686058300,6170,6160,6170,6160,625
20250217,114800,24682207300,6160,6160,6170,6150,1841
20250217,114700,24670867190,6160,6180,6180,6160,1698
20250217,114600,24660392990,6180,6160,6180,6160,2264
20250217,114500,24646435510,6160,6150,6160,6150,243
20250217,114400,24644939660,6150,6150,6160,6150,833
20250217,114300,24639815350,6160,6150,6160,6140,3540
20250217,114200,24618073990,6150,6140,6160,6140,448
20250217,114100,24615322210,6140,6150,6150,6140,1828
20250217,114000,24604088190,6150,6150,6150,6140,2614
20250217,113900,24588028570,6160,6160,6170,6160,1773
20250217,113800,24577105470,6160,6160,6170,6160,2509
20250217,113700,24561649030,6170,6160,6170,6160,1931
20250217,113600,24549750850,6160,6150,6160,6130,5093
20250217,113500,24518432000,6150,6130,6150,6120,6682
20250217,113400,24477468730,6140,6140,6150,6130,7832
20250217,113300,24429432770,6140,6150,6150,6140,2250
20250217,113200,24415595370,6150,6150,6150,6140,1996
20250217,113100,24403328690,6150,6140,6150,6130,5884
20250217,113000,24367184090,6150,6140,6150,6140,1887
20250217,112900,24355595970,6140,6160,6160,6140,1219
20250217,112800,24348098660,6160,6140,6160,6140,3714
20250217,112700,24325256050,6140,6130,6140,6120,9274
20250217,112600,24268462110,6130,6140,6140,6110,34373
20250217,112500,24058032150,6140,6160,6160,6140,18799
20250217,112400,23942421050,6160,6170,6180,6160,1495
20250217,112300,23933199300,6170,6170,6180,6160,3844
20250217,112200,23909497390,6170,6180,6180,6170,1076
20250217,112100,23902858420,6180,6180,6180,6170,637
20250217,112000,23898922860,6180,6170,6180,6160,1593
20250217,111900,23889091550,6170,6170,6170,6160,6540
20250217,111800,23848789440,6180,6180,6190,6170,1761
20250217,111700,23837910090,6180,6190,6190,6160,8045
20250217,111600,23788306210,6170,6170,6190,6170,3147
20250217,111500,23768864570,6180,6170,6180,6170,3828
20250217,111400,23745241080,6180,6200,6200,6180,2604
20250217,111300,23729130110,6200,6170,6200,6170,2555
20250217,111200,23713324180,6170,6170,6170,6160,3467
20250217,111100,23691936930,6170,6170,6180,6160,14879
20250217,111000,23600202740,6180,6180,6190,6170,19247
20250217,110900,23481373450,6180,6200,6220,6180,4498
20250217,110800,23453532640,6200,6220,6220,6200,1959
20250217,110700,23441379280,6210,6220,6230,6210,1551
20250217,110600,23431727440,6230,6210,6230,6200,4425
20250217,110500,23404211940,6210,6200,6210,6190,3348
20250217,110400,23383433750,6200,6200,6210,6200,1169
20250217,110300,23376184930,6210,6190,6210,6180,2646
20250217,110200,23359797390,6190,6180,6200,6180,936
20250217,110100,23354003850,6180,6170,6180,6170,1964
20250217,110000,23341873220,6180,6190,6190,6170,13257
20250217,105900,23260003360,6190,6210,6210,6190,3395
20250217,105800,23238984620,6210,6210,6210,6190,9375
20250217,105700,23180860150,6210,6210,6210,6200,2424
20250217,105600,23165807680,6220,6230,6230,6210,5006
20250217,105500,23134667370,6230,6230,6240,6230,3953
20250217,105400,23110039210,6230,6230,6230,6220,892
20250217,105300,23104486560,6230,6230,6230,6220,1640
20250217,105200,23094271940,6230,6230,6240,6220,5042
20250217,105100,23062854140,6230,6220,6240,6210,10843
20250217,105000,22995373750,6230,6210,6230,6200,3952
20250217,104900,22970804080,6220,6210,6230,6200,9136
20250217,104800,22914066460,6210,6200,6210,6200,2752
20250217,104700,22896995700,6200,6210,6210,6190,4611
20250217,104600,22868427540,6210,6200,6210,6180,7468
20250217,104500,22822190960,6200,6190,6200,6190,3051
20250217,104400,22803294460,6190,6220,6220,6190,5374
20250217,104300,22769989560,6210,6220,6220,6190,11055
20250217,104200,22701415840,6220,6220,6240,6220,3848
20250217,104100,22677466740,6210,6230,6230,6210,4173
20250217,104000,22651518530,6230,6210,6240,6210,2702
20250217,103900,22634697290,6220,6240,6250,6210,9355
20250217,103800,22576413360,6240,6240,6260,6230,6067
20250217,103700,22538537820,6250,6260,6260,6230,2396
20250217,103600,22523585400,6240,6230,6260,6230,7039
20250217,103500,22479696820,6230,6230,6230,6220,4670
20250217,103400,22450619250,6230,6250,6250,6220,1359
20250217,103300,22442153510,6250,6220,6260,6220,6535
20250217,103200,22401301640,6220,6250,6250,6220,3206
20250217,103100,22381343830,6240,6250,6250,6240,1429
20250217,103000,22372424680,6240,6250,6260,6240,2175
20250217,102900,22358844630,6260,6250,6260,6240,3189
20250217,102800,22338938920,6250,6250,6260,6240,4676
20250217,102700,22309748730,6250,6240,6250,6230,1614
20250217,102600,22299677170,6240,6240,6240,6230,4718
20250217,102500,22270273590,6240,6260,6260,6240,7762
20250217,102400,22221781090,6260,6270,6270,6260,4851
20250217,102300,22191403140,6270,6230,6270,6230,6596
20250217,102200,22150135710,6230,6220,6250,6200,10400
20250217,102100,22085334170,6200,6190,6220,6190,7325
20250217,102000,22039952240,6190,6200,6210,6190,18057
20250217,101900,21928099690,6200,6210,6220,6200,18295
20250217,101800,21814582200,6220,6240,6240,6210,24773
20250217,101700,21660447670,6240,6250,6250,6230,10356
20250217,101600,21595823790,6240,6250,6260,6240,7241
20250217,101500,21550580780,6250,6260,6260,6240,16841
20250217,101400,21445235240,6270,6270,6280,6260,7477
20250217,101300,21398361410,6270,6280,6280,6270,5385
20250217,101200,21364568470,6280,6280,6290,6270,4236
20250217,101100,21337979770,6270,6280,6280,6270,3463
20250217,101000,21316246340,6270,6300,6300,6260,9557
20250217,100900,21256267040,6300,6320,6320,6290,3914
20250217,100800,21231599670,6320,6290,6320,6280,4197
20250217,100700,21205139920,6300,6300,6320,6280,9713
20250217,100600,21143917100,6300,6280,6300,6240,18158
20250217,100500,21029999690,6250,6280,6280,6250,9336
20250217,100400,20971514550,6280,6260,6280,6240,15216
20250217,100300,20876354830,6260,6270,6280,6250,25285
20250217,100200,20718096320,6270,6290,6290,6250,42002
20250217,100100,20454939350,6290,6310,6320,6280,22002
20250217,100000,20316385420,6310,6320,6330,6300,17673
20250217,095900,20204838650,6320,6330,6330,6320,5080
20250217,095800,20172732120,6320,6340,6340,6320,6014
20250217,095700,20134669120,6340,6330,6340,6320,15628
20250217,095600,20035760210,6320,6320,6330,6320,3853
20250217,095500,20011388980,6320,6350,6360,6320,16756
20250217,095400,19905234880,6360,6360,6360,6350,5270
20250217,095300,19871745810,6360,6380,6390,6350,12098
20250217,095200,19794680470,6380,6360,6390,6360,12256
20250217,095100,19716567470,6370,6340,6370,6330,8075
20250217,095000,19665323210,6330,6330,6340,6310,20150
20250217,094900,19537859360,6330,6350,6370,6330,9265
20250217,094800,19479058960,6350,6360,6360,6340,9759
20250217,094700,19417064350,6360,6380,6380,6350,3452
20250217,094600,19395101450,6380,6380,6380,6360,7234
20250217,094500,19349008010,6380,6370,6390,6370,5379
20250217,094400,19314715530,6370,6380,6380,6370,3923
20250217,094300,19289707540,6380,6360,6380,6350,2807
20250217,094200,19271828230,6360,6400,6410,6340,17168
20250217,094100,19162539440,6400,6340,6440,6330,62390
20250217,094000,18763085150,6330,6310,6350,6310,12354
20250217,093900,18684789100,6310,6330,6340,6300,21312
20250217,093800,18550274530,6340,6370,6380,6330,36426
20250217,093700,18319057360,6370,6340,6380,6310,14718
20250217,093600,18225413350,6340,6330,6340,6300,38403
20250217,093500,17983031770,6330,6350,6360,6330,11314
20250217,093400,17911293470,6350,6350,6350,6320,18325
20250217,093300,17795231840,6340,6350,6350,6330,15870
20250217,093200,17694668130,6340,6330,6360,6320,11334
20250217,093100,17622853930,6320,6370,6390,6310,50194
20250217,093000,17303907350,6370,6430,6440,6370,49608
20250217,092900,16986068600,6430,6400,6440,6390,76814
20250217,092800,16492565280,6390,6400,6400,6390,19149
20250217,092700,16370103600,6390,6420,6420,6380,37463
20250217,092600,16130135460,6420,6350,6420,6350,60796
20250217,092500,15741233370,6350,6390,6400,6350,23844
20250217,092400,15589013010,6390,6350,6390,6350,17426
20250217,092300,15477885140,6350,6370,6370,6340,7909
20250217,092200,15427654990,6370,6350,6370,6340,17960
20250217,092100,15313629150,6350,6340,6370,6310,23699
20250217,092000,15163404410,6340,6400,6400,6340,33508
20250217,091900,14949890050,6390,6410,6420,6390,41934
20250217,091800,14681141080,6410,6360,6420,6350,69402
20250217,091700,14237221260,6350,6260,6400,6250,78200
20250217,091600,13741150360,6260,6280,6300,6250,49518
20250217,091500,13430485420,6280,6300,6300,6280,21368
20250217,091400,13296091190,6300,6310,6320,6280,19294
20250217,091300,13174629890,6310,6280,6330,6280,29020
20250217,091200,12991711820,6280,6340,6350,6280,63716
20250217,091100,12589805020,6350,6290,6370,6280,55190
20250217,091000,12240368490,6290,6440,6450,6240,192976
20250217,090900,11013901700,6450,6430,6460,6420,52807
20250217,090800,10673776200,6430,6400,6480,6400,89050
20250217,090700,10100641250,6410,6430,6430,6400,56293
20250217,090600,9739348380,6430,6400,6470,6390,110759
20250217,090500,9027064610,6400,6480,6500,6380,144367
20250217,090400,8096976450,6480,6490,6500,6440,106885
20250217,090300,7405209550,6480,6440,6540,6380,212505
20250217,090200,6032492270,6440,6450,6460,6380,145935
20250217,090100,5096679770,6440,6410,6500,6370,320033
20250217,090000,3035581340,6400,6280,6440,6210,479441